KabuInsight

ファナック

6954
プライム/電気機器/FANUC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,007.06,137.05,986.06,103.0-122.0-1.96%6,048,500
2026-03-126,169.06,270.06,101.06,225.0-44.0-0.70%3,956,300
2026-03-116,298.06,366.06,214.06,269.0+116.0+1.89%4,122,900
2026-03-106,108.06,217.06,040.06,153.0+217.0+3.66%5,370,400
2026-03-095,801.05,936.05,640.05,936.0-348.0-5.54%7,475,800
2026-03-066,153.06,335.06,140.06,284.0+31.0+0.50%3,990,100
2026-03-056,442.06,536.06,193.06,253.0+51.0+0.82%5,667,000
2026-03-046,304.06,466.06,090.06,202.0-402.0-6.09%5,856,500
2026-03-036,890.06,959.06,570.06,604.0-361.0-5.18%5,793,900
2026-03-026,897.07,011.06,748.06,965.0-148.0-2.08%4,785,200
2026-02-277,050.07,156.06,915.07,113.0+100.0+1.43%6,608,700
2026-02-266,969.07,175.06,938.07,013.0+278.0+4.13%8,015,600
2026-02-256,700.06,837.06,650.06,735.0+193.0+2.95%5,464,400
2026-02-246,456.06,653.06,425.06,542.0+121.0+1.88%4,279,300
2026-02-206,494.06,501.06,394.06,421.0-78.0-1.20%2,959,700
2026-02-196,406.06,523.06,367.06,499.0+133.0+2.09%3,732,000
2026-02-186,540.06,551.06,352.06,366.0-143.0-2.20%5,683,900
2026-02-176,600.06,601.06,438.06,509.0-139.0-2.09%3,575,500
2026-02-166,551.06,698.06,540.06,648.0+203.0+3.15%3,850,500
2026-02-136,514.06,570.06,358.06,445.0-269.0-4.01%8,819,100
2026-02-126,802.06,860.06,712.06,714.0-86.0-1.26%6,546,200
2026-02-106,786.06,832.06,663.06,800.0+72.0+1.07%6,924,800
2026-02-096,925.06,940.06,722.06,728.0+157.0+2.39%9,139,700
2026-02-066,283.06,632.06,254.06,571.0+9.0+0.14%6,115,600
2026-02-056,599.06,708.06,526.06,562.0-128.0-1.91%6,989,300
2026-02-046,459.06,713.06,434.06,690.0+258.0+4.01%8,170,800
2026-02-036,248.06,442.06,201.06,432.0+389.0+6.44%7,053,600
2026-02-026,177.06,237.06,027.06,043.0-226.0-3.61%7,958,100
2026-01-306,132.06,316.06,113.06,269.0+149.0+2.43%6,417,100
2026-01-296,201.06,330.06,120.06,120.0+19.0+0.31%6,244,500
2026-01-286,227.06,308.06,092.06,101.0-241.0-3.80%8,832,500
2026-01-276,331.06,590.06,251.06,342.0-52.0-0.81%15,475,100
2026-01-266,374.06,519.06,341.06,394.0-180.0-2.74%6,760,900
2026-01-236,655.06,660.06,506.06,574.0-6.0-0.09%5,125,900
2026-01-226,600.06,666.06,501.06,580.0+39.0+0.60%4,970,200
2026-01-216,342.06,570.06,330.06,541.0-1.0-0.02%5,345,000
2026-01-206,589.06,640.06,512.06,542.0-55.0-0.83%4,146,200
2026-01-196,544.06,627.06,440.06,597.0-47.0-0.71%4,738,600
2026-01-166,788.06,853.06,586.06,644.0-106.0-1.57%8,069,400
2026-01-156,800.06,842.06,720.06,750.0-185.0-2.67%7,448,700
2026-01-146,771.06,950.06,758.06,935.0+305.0+4.60%7,973,200
2026-01-136,670.06,698.06,533.06,630.0+182.0+2.82%8,005,200
2026-01-096,370.06,490.06,305.06,448.0+152.0+2.41%6,412,200
2026-01-086,429.06,473.06,260.06,296.0-133.0-2.07%5,671,400
2026-01-076,445.06,540.06,397.06,429.0-17.0-0.26%6,447,800
2026-01-066,396.06,512.06,317.06,446.0+142.0+2.25%8,053,400
2026-01-056,262.06,344.06,175.06,304.0+220.0+3.62%6,845,900
2025-12-306,017.06,123.06,015.06,084.0+2.0+0.03%4,136,400
2025-12-296,058.06,113.05,984.06,082.0+98.0+1.64%4,211,500
2025-12-266,010.06,082.05,961.05,984.0-61.0-1.01%3,162,300
2025-12-255,927.06,045.05,926.06,045.0+120.0+2.03%2,467,100
2025-12-245,887.06,022.05,851.05,925.0+34.0+0.58%4,905,100
2025-12-236,015.06,083.05,881.05,891.0-140.0-2.32%5,432,200
2025-12-226,000.06,064.05,873.06,031.0+324.0+5.68%9,145,200
2025-12-195,724.05,798.05,637.05,707.0+34.0+0.60%7,193,400
2025-12-185,600.05,714.05,571.05,673.0-154.0-2.64%5,830,200
2025-12-175,699.05,893.05,594.05,827.0+119.0+2.08%7,903,400
2025-12-166,003.06,068.05,708.05,708.0-367.0-6.04%9,563,600
2025-12-156,167.06,280.06,033.06,075.0-240.0-3.80%9,219,300
2025-12-126,130.06,338.06,097.06,315.0+319.0+5.32%11,208,300
2025-12-116,198.06,259.05,921.05,996.0-134.0-2.19%10,039,000
2025-12-106,158.06,332.05,975.06,130.0-34.0-0.55%15,396,300
2025-12-095,857.06,164.05,850.06,164.0+257.0+4.35%12,796,700
2025-12-085,990.06,034.05,817.05,907.0-24.0-0.40%8,686,200
2025-12-055,949.06,097.05,816.05,931.0-22.0-0.37%16,243,300
2025-12-045,393.05,987.05,373.05,953.0+684.0+12.98%17,114,300
2025-12-035,388.05,449.05,226.05,269.0-97.0-1.81%6,601,300
2025-12-025,264.05,512.05,242.05,366.0+328.0+6.51%13,718,100
2025-12-015,011.05,080.04,974.05,038.0+12.0+0.24%2,293,100
2025-11-284,993.05,039.04,976.05,026.0+57.0+1.15%1,733,500
2025-11-274,962.05,015.04,948.04,969.0+34.0+0.69%1,617,800
2025-11-264,886.05,000.04,814.04,935.0+119.0+2.47%3,570,300
2025-11-254,884.04,929.04,816.04,816.0+2.0+0.04%3,214,000
2025-11-214,796.04,896.04,767.04,814.0-80.0-1.63%5,519,200
2025-11-204,867.04,954.04,839.04,894.0+97.0+2.02%3,350,900
2025-11-194,882.04,882.04,767.04,797.0-59.0-1.21%3,635,700
2025-11-185,002.05,011.04,841.04,856.0-227.0-4.47%3,782,000
2025-11-175,130.05,139.05,038.05,083.0-70.0-1.36%2,790,700
2025-11-145,140.05,208.05,100.05,153.0-64.0-1.23%4,233,400
2025-11-135,235.05,286.05,196.05,217.0+6.0+0.12%2,869,500
2025-11-125,201.05,285.05,147.05,211.0+31.0+0.60%2,910,600
2025-11-115,196.05,249.05,155.05,180.0+45.0+0.88%3,055,000
2025-11-105,095.05,155.05,060.05,135.0+75.0+1.48%2,743,800
2025-11-075,035.05,077.04,993.05,060.0-75.0-1.46%3,540,900
2025-11-065,159.05,170.05,050.05,135.0+153.0+3.07%3,403,600
2025-11-055,122.05,175.04,838.04,982.0-178.0-3.45%5,498,700
2025-11-045,154.05,353.05,116.05,160.0+251.0+5.11%8,485,400
2025-10-314,828.04,933.04,790.04,909.0+48.0+0.99%3,865,200
2025-10-304,785.04,883.04,761.04,861.0+38.0+0.79%3,631,500
2025-10-294,840.04,860.04,762.04,823.0-13.0-0.27%2,562,100
2025-10-284,936.04,939.04,825.04,836.0-137.0-2.75%3,027,800
2025-10-274,990.05,041.04,946.04,973.0+91.0+1.86%3,684,000
2025-10-244,862.04,940.04,842.04,882.0+44.0+0.91%3,530,500
2025-10-234,779.04,843.04,723.04,838.0-11.0-0.23%4,587,500
2025-10-224,748.04,897.04,740.04,849.0+79.0+1.66%4,396,100
2025-10-214,780.04,881.04,747.04,770.0+30.0+0.63%5,161,700
2025-10-204,591.04,750.04,567.04,740.0+289.0+6.49%5,018,300
2025-10-174,457.04,494.04,400.04,451.0-76.0-1.68%3,457,000
2025-10-164,602.04,643.04,493.04,527.0-26.0-0.57%3,056,900
2025-10-154,566.04,596.04,504.04,553.0+43.0+0.95%3,565,200
2025-10-144,650.04,714.04,477.04,510.0-270.0-5.65%6,080,300
2025-10-104,738.04,919.04,700.04,780.0+65.0+1.38%10,121,000
2025-10-094,566.04,737.04,538.04,715.0+208.0+4.62%6,787,000
2025-10-084,488.04,540.04,461.04,507.0+7.0+0.16%3,521,600
2025-10-074,565.04,568.04,444.04,500.0-34.0-0.75%4,807,200
2025-10-064,552.04,629.04,506.04,534.0+262.0+6.13%7,646,300
2025-10-034,145.04,275.04,145.04,272.0+134.0+3.24%3,330,600
2025-10-024,145.04,187.04,096.04,138.0-17.0-0.41%3,237,800
2025-10-014,234.04,254.04,132.04,155.0-107.0-2.51%3,127,100
2025-09-304,251.04,283.04,240.04,262.0+5.0+0.12%2,988,300
2025-09-294,305.04,306.04,201.04,257.0-48.0-1.11%3,428,300
2025-09-264,314.04,335.04,265.04,305.0+14.0+0.33%3,866,000
2025-09-254,318.04,331.04,233.04,291.0-3.0-0.07%3,994,100
2025-09-244,338.04,349.04,252.04,294.0-58.0-1.33%4,290,100
2025-09-224,211.04,365.04,210.04,352.0+182.0+4.36%3,704,000
2025-09-194,316.04,356.04,142.04,170.0-102.0-2.39%5,575,300
2025-09-184,196.04,303.04,192.04,272.0+59.0+1.40%2,641,600
2025-09-174,222.04,240.04,168.04,213.0-59.0-1.38%2,815,000
2025-09-164,240.04,313.04,229.04,272.0+29.0+0.68%2,580,600
2025-09-124,270.04,296.04,234.04,243.0——4,426,400

直近120営業日分を表示