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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
