6954 ファナック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,053 | 4,157 | 4,053 | 4,097 | 4,137,900 | 4,097 |
| 2024-07-25 | 4,170 | 4,185 | 4,022 | 4,030 | 4,916,400 | 4,030 |
| 2024-07-24 | 4,250 | 4,310 | 4,235 | 4,248 | 2,561,900 | 4,248 |
| 2024-07-23 | 4,340 | 4,360 | 4,270 | 4,270 | 2,119,300 | 4,270 |
| 2024-07-22 | 4,357 | 4,400 | 4,326 | 4,340 | 1,675,500 | 4,340 |
| 2024-07-19 | 4,420 | 4,449 | 4,361 | 4,388 | 2,886,900 | 4,388 |
| 2024-07-18 | 4,499 | 4,550 | 4,467 | 4,470 | 2,212,500 | 4,470 |
| 2024-07-17 | 4,598 | 4,605 | 4,543 | 4,569 | 1,954,200 | 4,569 |
| 2024-07-16 | 4,496 | 4,646 | 4,488 | 4,562 | 3,569,200 | 4,562 |
| 2024-07-12 | 4,500 | 4,534 | 4,429 | 4,442 | 5,859,900 | 4,442 |
| 2024-07-11 | 4,580 | 4,649 | 4,563 | 4,599 | 2,910,600 | 4,599 |
| 2024-07-10 | 4,479 | 4,562 | 4,462 | 4,535 | 2,971,600 | 4,535 |
| 2024-07-09 | 4,403 | 4,563 | 4,399 | 4,524 | 3,585,500 | 4,524 |
| 2024-07-08 | 4,482 | 4,489 | 4,397 | 4,397 | 3,566,300 | 4,397 |
| 2024-07-05 | 4,501 | 4,519 | 4,458 | 4,515 | 1,842,600 | 4,515 |
| 2024-07-04 | 4,465 | 4,504 | 4,449 | 4,476 | 1,814,700 | 4,476 |
| 2024-07-03 | 4,458 | 4,514 | 4,443 | 4,476 | 2,421,800 | 4,476 |
| 2024-07-02 | 4,401 | 4,469 | 4,391 | 4,466 | 2,503,400 | 4,466 |
| 2024-07-01 | 4,451 | 4,478 | 4,403 | 4,413 | 2,067,200 | 4,413 |
| 2024-06-28 | 4,379 | 4,435 | 4,373 | 4,409 | 3,718,900 | 4,409 |
| 2024-06-27 | 4,324 | 4,355 | 4,277 | 4,320 | 2,977,100 | 4,320 |
| 2024-06-26 | 4,338 | 4,419 | 4,283 | 4,368 | 3,944,200 | 4,368 |
| 2024-06-25 | 4,220 | 4,332 | 4,220 | 4,323 | 2,765,100 | 4,323 |
| 2024-06-24 | 4,207 | 4,284 | 4,187 | 4,258 | 2,878,300 | 4,258 |
| 2024-06-21 | 4,184 | 4,230 | 4,172 | 4,197 | 4,984,800 | 4,197 |
| 2024-06-20 | 4,210 | 4,232 | 4,193 | 4,216 | 2,285,800 | 4,216 |
| 2024-06-19 | 4,298 | 4,308 | 4,238 | 4,252 | 2,443,900 | 4,252 |
| 2024-06-18 | 4,315 | 4,328 | 4,287 | 4,294 | 1,962,600 | 4,294 |
| 2024-06-17 | 4,311 | 4,316 | 4,238 | 4,265 | 3,107,200 | 4,265 |
| 2024-06-14 | 4,419 | 4,457 | 4,347 | 4,381 | 5,663,600 | 4,381 |
| 2024-06-13 | 4,452 | 4,476 | 4,397 | 4,428 | 2,688,700 | 4,428 |
| 2024-06-12 | 4,355 | 4,450 | 4,352 | 4,432 | 2,769,800 | 4,432 |
| 2024-06-11 | 4,364 | 4,395 | 4,333 | 4,366 | 1,780,300 | 4,366 |
| 2024-06-10 | 4,341 | 4,391 | 4,340 | 4,364 | 1,737,400 | 4,364 |
| 2024-06-07 | 4,333 | 4,348 | 4,301 | 4,329 | 1,685,600 | 4,329 |
| 2024-06-06 | 4,407 | 4,413 | 4,350 | 4,351 | 2,018,200 | 4,351 |
| 2024-06-05 | 4,421 | 4,437 | 4,313 | 4,353 | 3,698,600 | 4,353 |
| 2024-06-04 | 4,414 | 4,479 | 4,387 | 4,455 | 3,211,800 | 4,455 |
| 2024-06-03 | 4,440 | 4,467 | 4,410 | 4,434 | 4,189,300 | 4,434 |
| 2024-05-31 | 4,442 | 4,458 | 4,390 | 4,399 | 6,180,600 | 4,399 |
| 2024-05-30 | 4,421 | 4,452 | 4,352 | 4,442 | 3,213,600 | 4,442 |
| 2024-05-29 | 4,530 | 4,574 | 4,510 | 4,516 | 2,477,500 | 4,516 |
| 2024-05-28 | 4,577 | 4,592 | 4,536 | 4,565 | 1,842,300 | 4,565 |
| 2024-05-27 | 4,596 | 4,623 | 4,561 | 4,605 | 1,360,500 | 4,605 |
| 2024-05-24 | 4,536 | 4,619 | 4,526 | 4,591 | 1,903,500 | 4,591 |
| 2024-05-23 | 4,548 | 4,642 | 4,548 | 4,628 | 1,843,900 | 4,628 |
| 2024-05-22 | 4,607 | 4,647 | 4,550 | 4,550 | 2,264,600 | 4,550 |
| 2024-05-21 | 4,702 | 4,710 | 4,587 | 4,587 | 1,854,000 | 4,587 |
| 2024-05-20 | 4,604 | 4,748 | 4,604 | 4,674 | 2,766,800 | 4,674 |
| 2024-05-17 | 4,571 | 4,614 | 4,563 | 4,597 | 1,930,200 | 4,597 |
| 2024-05-16 | 4,508 | 4,612 | 4,496 | 4,610 | 3,405,200 | 4,610 |
| 2024-05-15 | 4,590 | 4,618 | 4,457 | 4,504 | 4,254,500 | 4,504 |
| 2024-05-14 | 4,657 | 4,664 | 4,560 | 4,627 | 2,022,300 | 4,627 |
| 2024-05-13 | 4,632 | 4,657 | 4,610 | 4,619 | 1,774,800 | 4,619 |
| 2024-05-10 | 4,694 | 4,742 | 4,636 | 4,672 | 3,182,400 | 4,672 |
| 2024-05-09 | 4,648 | 4,686 | 4,627 | 4,628 | 1,697,600 | 4,628 |
| 2024-05-08 | 4,670 | 4,681 | 4,573 | 4,578 | 3,000,100 | 4,578 |
| 2024-05-07 | 4,730 | 4,745 | 4,674 | 4,703 | 4,414,400 | 4,703 |
| 2024-05-02 | 4,607 | 4,710 | 4,601 | 4,677 | 2,892,500 | 4,677 |
| 2024-05-01 | 4,601 | 4,675 | 4,581 | 4,659 | 2,742,000 | 4,659 |
| 2024-04-30 | 4,613 | 4,712 | 4,580 | 4,627 | 5,496,300 | 4,627 |
| 2024-04-26 | 4,444 | 4,548 | 4,424 | 4,528 | 4,506,900 | 4,528 |
| 2024-04-25 | 4,386 | 4,523 | 4,354 | 4,455 | 8,683,300 | 4,455 |
| 2024-04-24 | 4,470 | 4,613 | 4,443 | 4,613 | 5,657,200 | 4,613 |
| 2024-04-23 | 4,439 | 4,471 | 4,387 | 4,400 | 2,468,600 | 4,400 |
| 2024-04-22 | 4,325 | 4,453 | 4,285 | 4,426 | 3,771,700 | 4,426 |
| 2024-04-19 | 4,300 | 4,328 | 4,233 | 4,265 | 4,663,500 | 4,265 |
| 2024-04-18 | 4,350 | 4,380 | 4,319 | 4,338 | 2,910,100 | 4,338 |
| 2024-04-17 | 4,513 | 4,513 | 4,346 | 4,362 | 4,314,000 | 4,362 |
| 2024-04-16 | 4,360 | 4,512 | 4,343 | 4,510 | 4,607,700 | 4,510 |
| 2024-04-15 | 4,370 | 4,416 | 4,355 | 4,396 | 2,596,100 | 4,396 |
| 2024-04-12 | 4,471 | 4,508 | 4,385 | 4,394 | 4,550,400 | 4,394 |
| 2024-04-11 | 4,314 | 4,417 | 4,306 | 4,401 | 2,894,700 | 4,401 |
| 2024-04-10 | 4,304 | 4,371 | 4,299 | 4,350 | 3,068,100 | 4,350 |
| 2024-04-09 | 4,262 | 4,364 | 4,252 | 4,321 | 3,400,000 | 4,321 |
| 2024-04-08 | 4,390 | 4,409 | 4,193 | 4,232 | 4,339,700 | 4,232 |
| 2024-04-05 | 4,244 | 4,274 | 4,165 | 4,228 | 5,085,100 | 4,228 |
| 2024-04-04 | 4,300 | 4,366 | 4,271 | 4,314 | 4,994,400 | 4,314 |
| 2024-04-03 | 4,170 | 4,254 | 4,158 | 4,182 | 4,117,900 | 4,182 |
| 2024-04-02 | 4,280 | 4,298 | 4,162 | 4,171 | 4,637,600 | 4,171 |
| 2024-04-01 | 4,240 | 4,420 | 4,234 | 4,303 | 4,828,100 | 4,303 |
| 2024-03-29 | 4,190 | 4,203 | 4,158 | 4,185 | 4,945,200 | 4,185 |
| 2024-03-28 | 4,253 | 4,279 | 4,194 | 4,220 | 3,289,000 | 4,220 |
| 2024-03-27 | 4,258 | 4,276 | 4,224 | 4,237 | 3,863,700 | 4,237 |
| 2024-03-26 | 4,180 | 4,267 | 4,162 | 4,234 | 4,073,600 | 4,234 |
| 2024-03-25 | 4,366 | 4,377 | 4,290 | 4,296 | 2,615,800 | 4,296 |
| 2024-03-22 | 4,398 | 4,447 | 4,387 | 4,387 | 3,506,500 | 4,387 |
| 2024-03-21 | 4,435 | 4,439 | 4,357 | 4,383 | 4,330,300 | 4,383 |
| 2024-03-19 | 4,389 | 4,436 | 4,340 | 4,436 | 2,856,900 | 4,436 |
| 2024-03-18 | 4,333 | 4,390 | 4,307 | 4,372 | 3,250,100 | 4,372 |
| 2024-03-15 | 4,239 | 4,306 | 4,228 | 4,289 | 3,133,300 | 4,289 |
| 2024-03-14 | 4,280 | 4,283 | 4,195 | 4,261 | 3,717,100 | 4,261 |
| 2024-03-13 | 4,343 | 4,394 | 4,291 | 4,300 | 3,617,700 | 4,300 |
| 2024-03-12 | 4,252 | 4,340 | 4,191 | 4,336 | 4,770,700 | 4,336 |
| 2024-03-11 | 4,448 | 4,508 | 4,326 | 4,339 | 4,989,900 | 4,339 |
| 2024-03-08 | 4,537 | 4,543 | 4,395 | 4,470 | 7,522,600 | 4,470 |
| 2024-03-07 | 4,519 | 4,580 | 4,492 | 4,519 | 3,991,700 | 4,519 |
| 2024-03-06 | 4,530 | 4,532 | 4,471 | 4,505 | 3,893,200 | 4,505 |
| 2024-03-05 | 4,504 | 4,544 | 4,490 | 4,534 | 3,699,400 | 4,534 |
| 2024-03-04 | 4,489 | 4,565 | 4,481 | 4,546 | 4,548,900 | 4,546 |
| 2024-03-01 | 4,390 | 4,469 | 4,385 | 4,450 | 3,373,300 | 4,450 |
| 2024-02-29 | 4,400 | 4,459 | 4,348 | 4,372 | 5,148,000 | 4,372 |
| 2024-02-28 | 4,400 | 4,482 | 4,399 | 4,443 | 4,755,100 | 4,443 |
| 2024-02-27 | 4,290 | 4,394 | 4,289 | 4,390 | 4,448,000 | 4,390 |
| 2024-02-26 | 4,237 | 4,329 | 4,225 | 4,285 | 4,251,900 | 4,285 |
| 2024-02-22 | 4,220 | 4,229 | 4,159 | 4,207 | 3,966,400 | 4,207 |
| 2024-02-21 | 4,206 | 4,236 | 4,188 | 4,220 | 4,156,300 | 4,220 |
| 2024-02-20 | 4,111 | 4,228 | 4,103 | 4,218 | 4,787,300 | 4,218 |
| 2024-02-19 | 4,061 | 4,105 | 4,046 | 4,085 | 3,175,400 | 4,085 |
| 2024-02-16 | 4,020 | 4,062 | 3,989 | 4,033 | 4,328,600 | 4,033 |
| 2024-02-15 | 3,948 | 3,985 | 3,938 | 3,974 | 2,921,400 | 3,974 |
| 2024-02-14 | 3,954 | 3,980 | 3,887 | 3,903 | 4,812,900 | 3,903 |
| 2024-02-13 | 3,975 | 4,021 | 3,942 | 4,016 | 3,637,500 | 4,016 |
| 2024-02-09 | 3,958 | 3,994 | 3,952 | 3,959 | 3,877,300 | 3,959 |
| 2024-02-08 | 3,965 | 3,982 | 3,938 | 3,968 | 3,691,400 | 3,968 |
| 2024-02-07 | 3,960 | 3,987 | 3,925 | 3,945 | 3,367,200 | 3,945 |
| 2024-02-06 | 4,010 | 4,029 | 3,950 | 3,964 | 5,628,600 | 3,964 |
| 2024-02-05 | 4,052 | 4,108 | 4,052 | 4,070 | 3,127,100 | 4,070 |
| 2024-02-02 | 4,024 | 4,092 | 4,020 | 4,033 | 3,476,800 | 4,033 |
| 2024-02-01 | 4,047 | 4,058 | 4,001 | 4,003 | 5,185,800 | 4,003 |
| 2024-01-31 | 4,107 | 4,123 | 4,047 | 4,117 | 6,575,400 | 4,117 |
| 2024-01-30 | 4,300 | 4,310 | 4,174 | 4,176 | 6,130,700 | 4,176 |
| 2024-01-29 | 4,500 | 4,501 | 4,283 | 4,285 | 10,525,000 | 4,285 |
| 2024-01-26 | 4,312 | 4,327 | 4,275 | 4,300 | 4,293,600 | 4,300 |
| 2024-01-25 | 4,215 | 4,316 | 4,208 | 4,316 | 3,954,300 | 4,316 |
| 2024-01-24 | 4,287 | 4,299 | 4,201 | 4,238 | 3,905,000 | 4,238 |
| 2024-01-23 | 4,297 | 4,367 | 4,290 | 4,340 | 3,873,300 | 4,340 |
| 2024-01-22 | 4,260 | 4,296 | 4,251 | 4,285 | 3,044,400 | 4,285 |
| 2024-01-19 | 4,239 | 4,276 | 4,192 | 4,200 | 4,046,600 | 4,200 |
| 2024-01-18 | 4,279 | 4,317 | 4,226 | 4,228 | 3,518,400 | 4,228 |
| 2024-01-17 | 4,467 | 4,498 | 4,342 | 4,342 | 4,149,500 | 4,342 |
| 2024-01-16 | 4,437 | 4,468 | 4,413 | 4,433 | 3,709,000 | 4,433 |
| 2024-01-15 | 4,401 | 4,453 | 4,359 | 4,416 | 3,404,100 | 4,416 |
| 2024-01-12 | 4,480 | 4,480 | 4,353 | 4,399 | 7,009,500 | 4,399 |
| 2024-01-11 | 4,280 | 4,324 | 4,252 | 4,307 | 4,116,800 | 4,307 |
| 2024-01-10 | 4,152 | 4,263 | 4,150 | 4,245 | 3,682,000 | 4,245 |
| 2024-01-09 | 4,129 | 4,180 | 4,120 | 4,130 | 3,049,800 | 4,130 |
| 2024-01-05 | 4,103 | 4,128 | 4,090 | 4,090 | 2,905,600 | 4,090 |
| 2024-01-04 | 4,080 | 4,138 | 4,020 | 4,138 | 4,145,000 | 4,138 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
