6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.401,9756
KAPANIŞ 4.400,2195
En Düşük
DÜŞÜK 3.603
En Yüksek
YÜKSEK 5.334
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 3.960 | 3.991 | 3.931 | 3.971 |
| 05.01.2023 | 3.960 | 3.994 | 3.946 | 3.963 |
| 06.01.2023 | 3.940 | 3.984 | 3.934 | 3.959 |
| 10.01.2023 | 3.969 | 4.001 | 3.947 | 3.982 |
| 11.01.2023 | 4.050 | 4.185 | 4.041 | 4.165 |
| 12.01.2023 | 4.180 | 4.250 | 4.155 | 4.246 |
| 13.01.2023 | 4.230 | 4.264 | 4.195 | 4.203 |
| 16.01.2023 | 4.151 | 4.165 | 4.120 | 4.162 |
| 17.01.2023 | 4.153 | 4.253 | 4.150 | 4.251 |
| 18.01.2023 | 4.265 | 4.387 | 4.259 | 4.364 |
| 19.01.2023 | 4.331 | 4.355 | 4.276 | 4.299 |
| 20.01.2023 | 4.301 | 4.314 | 4.266 | 4.312 |
| 23.01.2023 | 4.398 | 4.405 | 4.356 | 4.391 |
| 24.01.2023 | 4.431 | 4.487 | 4.430 | 4.462 |
| 25.01.2023 | 4.420 | 4.471 | 4.402 | 4.454 |
| 26.01.2023 | 4.461 | 4.480 | 4.434 | 4.454 |
| 27.01.2023 | 4.441 | 4.497 | 4.424 | 4.473 |
| 30.01.2023 | 4.602 | 4.677 | 4.587 | 4.633 |
| 31.01.2023 | 4.589 | 4.617 | 4.561 | 4.581 |
| 01.02.2023 | 4.590 | 4.609 | 4.544 | 4.560 |
| 02.02.2023 | 4.578 | 4.590 | 4.531 | 4.582 |
| 03.02.2023 | 4.601 | 4.653 | 4.581 | 4.599 |
| 06.02.2023 | 4.673 | 4.691 | 4.619 | 4.622 |
| 07.02.2023 | 4.651 | 4.652 | 4.611 | 4.616 |
| 08.02.2023 | 4.560 | 4.630 | 4.555 | 4.621 |
| 09.02.2023 | 4.574 | 4.597 | 4.562 | 4.578 |
| 10.02.2023 | 4.585 | 4.629 | 4.560 | 4.573 |
| 13.02.2023 | 4.525 | 4.575 | 4.516 | 4.535 |
| 14.02.2023 | 4.609 | 4.616 | 4.579 | 4.596 |
| 15.02.2023 | 4.659 | 4.659 | 4.569 | 4.582 |
| 16.02.2023 | 4.605 | 4.614 | 4.570 | 4.602 |
| 17.02.2023 | 4.580 | 4.581 | 4.544 | 4.552 |
| 20.02.2023 | 4.540 | 4.548 | 4.519 | 4.540 |
| 21.02.2023 | 4.529 | 4.544 | 4.474 | 4.490 |
| 22.02.2023 | 4.467 | 4.475 | 4.414 | 4.414 |
| 24.02.2023 | 4.460 | 4.514 | 4.447 | 4.496 |
| 27.02.2023 | 4.537 | 4.643 | 4.524 | 4.628 |
| 28.02.2023 | 4.668 | 4.695 | 4.631 | 4.634 |
| 01.03.2023 | 4.631 | 4.736 | 4.620 | 4.731 |
| 02.03.2023 | 4.759 | 4.774 | 4.709 | 4.729 |
| 03.03.2023 | 4.774 | 4.824 | 4.769 | 4.803 |
| 06.03.2023 | 4.865 | 4.881 | 4.851 | 4.865 |
| 07.03.2023 | 4.872 | 4.890 | 4.847 | 4.858 |
| 08.03.2023 | 4.840 | 4.869 | 4.827 | 4.843 |
| 09.03.2023 | 4.890 | 4.929 | 4.878 | 4.895 |
| 10.03.2023 | 4.808 | 4.864 | 4.802 | 4.826 |
| 13.03.2023 | 4.769 | 4.777 | 4.686 | 4.722 |
| 14.03.2023 | 4.661 | 4.670 | 4.605 | 4.623 |
| 15.03.2023 | 4.638 | 4.676 | 4.621 | 4.652 |
| 16.03.2023 | 4.558 | 4.613 | 4.539 | 4.575 |
| 17.03.2023 | 4.569 | 4.617 | 4.552 | 4.617 |
| 20.03.2023 | 4.616 | 4.634 | 4.554 | 4.555 |
| 22.03.2023 | 4.623 | 4.670 | 4.602 | 4.648 |
| 23.03.2023 | 4.618 | 4.643 | 4.564 | 4.617 |
| 24.03.2023 | 4.576 | 4.584 | 4.546 | 4.582 |
| 27.03.2023 | 4.605 | 4.612 | 4.574 | 4.598 |
| 28.03.2023 | 4.603 | 4.630 | 4.592 | 4.613 |
| 29.03.2023 | 4.600 | 4.690 | 4.599 | 4.690 |
| 30.03.2023 | 4.710 | 4.720 | 4.618 | 4.690 |
| 31.03.2023 | 4.760 | 4.813 | 4.735 | 4.760 |
| 03.04.2023 | 4.849 | 4.850 | 4.773 | 4.793 |
| 04.04.2023 | 4.802 | 4.815 | 4.722 | 4.737 |
| 05.04.2023 | 4.667 | 4.701 | 4.566 | 4.581 |
| 06.04.2023 | 4.529 | 4.529 | 4.433 | 4.453 |
| 07.04.2023 | 4.470 | 4.519 | 4.466 | 4.505 |
| 10.04.2023 | 4.500 | 4.525 | 4.409 | 4.453 |
| 11.04.2023 | 4.500 | 4.523 | 4.475 | 4.496 |
| 12.04.2023 | 4.478 | 4.530 | 4.478 | 4.521 |
| 13.04.2023 | 4.515 | 4.582 | 4.497 | 4.567 |
| 14.04.2023 | 4.637 | 4.637 | 4.542 | 4.573 |
| 17.04.2023 | 4.670 | 4.731 | 4.663 | 4.667 |
| 18.04.2023 | 4.668 | 4.699 | 4.647 | 4.679 |
| 19.04.2023 | 4.630 | 4.680 | 4.629 | 4.646 |
| 20.04.2023 | 4.625 | 4.685 | 4.586 | 4.664 |
| 21.04.2023 | 4.673 | 4.685 | 4.636 | 4.642 |
| 24.04.2023 | 4.638 | 4.640 | 4.606 | 4.632 |
| 25.04.2023 | 4.640 | 4.673 | 4.587 | 4.592 |
| 26.04.2023 | 4.625 | 4.625 | 4.467 | 4.493 |
| 27.04.2023 | 4.551 | 4.614 | 4.507 | 4.566 |
| 28.04.2023 | 4.600 | 4.613 | 4.497 | 4.589 |
| 01.05.2023 | 4.650 | 4.709 | 4.644 | 4.667 |
| 02.05.2023 | 4.689 | 4.699 | 4.647 | 4.658 |
| 08.05.2023 | 4.603 | 4.644 | 4.583 | 4.583 |
| 09.05.2023 | 4.611 | 4.632 | 4.593 | 4.626 |
| 10.05.2023 | 4.620 | 4.663 | 4.611 | 4.646 |
| 11.05.2023 | 4.670 | 4.675 | 4.598 | 4.598 |
| 12.05.2023 | 4.528 | 4.575 | 4.483 | 4.560 |
| 15.05.2023 | 4.552 | 4.600 | 4.542 | 4.588 |
| 16.05.2023 | 4.598 | 4.623 | 4.575 | 4.575 |
| 17.05.2023 | 4.574 | 4.580 | 4.492 | 4.503 |
| 18.05.2023 | 4.569 | 4.602 | 4.541 | 4.581 |
| 19.05.2023 | 4.651 | 4.693 | 4.632 | 4.681 |
| 22.05.2023 | 4.675 | 4.776 | 4.653 | 4.776 |
| 23.05.2023 | 4.800 | 4.825 | 4.696 | 4.724 |
| 24.05.2023 | 4.727 | 4.819 | 4.717 | 4.799 |
| 25.05.2023 | 4.734 | 4.785 | 4.712 | 4.766 |
| 26.05.2023 | 4.776 | 4.817 | 4.710 | 4.720 |
| 29.05.2023 | 4.840 | 4.906 | 4.757 | 4.760 |
| 30.05.2023 | 4.764 | 4.840 | 4.758 | 4.838 |
| 31.05.2023 | 4.809 | 4.815 | 4.731 | 4.798 |
| 01.06.2023 | 4.743 | 4.763 | 4.689 | 4.742 |
| 02.06.2023 | 4.812 | 4.820 | 4.781 | 4.809 |
| 05.06.2023 | 4.880 | 5.028 | 4.879 | 5.027 |
| 06.06.2023 | 5.000 | 5.127 | 4.977 | 5.118 |
| 07.06.2023 | 5.168 | 5.236 | 5.058 | 5.064 |
| 08.06.2023 | 5.065 | 5.075 | 4.937 | 4.967 |
| 09.06.2023 | 5.049 | 5.076 | 5.004 | 5.051 |
| 12.06.2023 | 5.067 | 5.135 | 5.051 | 5.130 |
| 13.06.2023 | 5.144 | 5.160 | 5.088 | 5.131 |
| 14.06.2023 | 5.200 | 5.251 | 5.176 | 5.211 |
| 15.06.2023 | 5.210 | 5.261 | 5.181 | 5.207 |
| 16.06.2023 | 5.200 | 5.248 | 5.162 | 5.245 |
| 19.06.2023 | 5.300 | 5.334 | 5.233 | 5.246 |
| 20.06.2023 | 5.212 | 5.226 | 5.145 | 5.205 |
| 21.06.2023 | 5.156 | 5.280 | 5.154 | 5.244 |
| 22.06.2023 | 5.165 | 5.206 | 5.141 | 5.162 |
| 23.06.2023 | 5.172 | 5.210 | 5.012 | 5.037 |
| 26.06.2023 | 5.016 | 5.057 | 4.936 | 5.016 |
| 27.06.2023 | 4.996 | 5.000 | 4.927 | 4.943 |
| 28.06.2023 | 5.013 | 5.047 | 4.940 | 5.047 |
| 29.06.2023 | 5.057 | 5.082 | 5.009 | 5.029 |
| 30.06.2023 | 5.028 | 5.044 | 4.978 | 5.032 |
| 03.07.2023 | 5.106 | 5.168 | 5.106 | 5.145 |
| 04.07.2023 | 5.088 | 5.094 | 4.995 | 5.002 |
| 05.07.2023 | 4.972 | 4.993 | 4.933 | 4.959 |
| 06.07.2023 | 4.900 | 4.903 | 4.795 | 4.835 |
| 07.07.2023 | 4.830 | 4.846 | 4.751 | 4.753 |
| 10.07.2023 | 4.777 | 4.818 | 4.739 | 4.747 |
| 11.07.2023 | 4.804 | 4.823 | 4.758 | 4.768 |
| 12.07.2023 | 4.782 | 4.785 | 4.672 | 4.709 |
| 13.07.2023 | 4.730 | 4.782 | 4.703 | 4.762 |
| 14.07.2023 | 4.692 | 4.781 | 4.679 | 4.722 |
| 18.07.2023 | 4.723 | 4.771 | 4.710 | 4.728 |
| 19.07.2023 | 4.763 | 4.813 | 4.752 | 4.813 |
| 20.07.2023 | 4.771 | 4.804 | 4.708 | 4.720 |
| 21.07.2023 | 4.708 | 4.764 | 4.693 | 4.722 |
| 24.07.2023 | 4.769 | 4.804 | 4.736 | 4.747 |
| 25.07.2023 | 4.776 | 4.780 | 4.745 | 4.768 |
| 26.07.2023 | 4.776 | 4.799 | 4.747 | 4.778 |
| 27.07.2023 | 4.750 | 4.793 | 4.736 | 4.781 |
| 28.07.2023 | 4.685 | 4.740 | 4.604 | 4.689 |
| 31.07.2023 | 4.269 | 4.414 | 4.257 | 4.348 |
| 01.08.2023 | 4.302 | 4.317 | 4.220 | 4.220 |
| 02.08.2023 | 4.150 | 4.218 | 4.143 | 4.168 |
| 03.08.2023 | 4.100 | 4.169 | 4.088 | 4.133 |
| 04.08.2023 | 4.068 | 4.122 | 4.065 | 4.109 |
| 07.08.2023 | 4.068 | 4.116 | 4.047 | 4.107 |
| 08.08.2023 | 4.155 | 4.188 | 4.123 | 4.160 |
| 09.08.2023 | 4.150 | 4.193 | 4.128 | 4.134 |
| 10.08.2023 | 4.101 | 4.196 | 4.099 | 4.191 |
| 14.08.2023 | 4.192 | 4.213 | 4.094 | 4.102 |
| 15.08.2023 | 4.141 | 4.159 | 4.085 | 4.094 |
| 16.08.2023 | 4.051 | 4.082 | 4.035 | 4.035 |
| 17.08.2023 | 4.026 | 4.103 | 3.999 | 4.071 |
| 18.08.2023 | 4.013 | 4.075 | 4.011 | 4.051 |
| 21.08.2023 | 4.053 | 4.068 | 4.013 | 4.033 |
| 22.08.2023 | 4.052 | 4.072 | 4.036 | 4.055 |
| 23.08.2023 | 4.055 | 4.123 | 4.047 | 4.107 |
| 24.08.2023 | 4.112 | 4.134 | 4.077 | 4.134 |
| 25.08.2023 | 4.064 | 4.106 | 4.062 | 4.083 |
| 28.08.2023 | 4.112 | 4.158 | 4.104 | 4.138 |
| 29.08.2023 | 4.144 | 4.150 | 4.107 | 4.140 |
| 30.08.2023 | 4.178 | 4.211 | 4.174 | 4.192 |
| 31.08.2023 | 4.181 | 4.184 | 4.120 | 4.153 |
| 01.09.2023 | 4.142 | 4.169 | 4.128 | 4.157 |
| 04.09.2023 | 4.169 | 4.175 | 4.128 | 4.164 |
| 05.09.2023 | 4.188 | 4.206 | 4.166 | 4.196 |
| 06.09.2023 | 4.181 | 4.196 | 4.165 | 4.166 |
| 07.09.2023 | 4.125 | 4.179 | 4.119 | 4.124 |
| 08.09.2023 | 4.075 | 4.113 | 4.051 | 4.074 |
| 11.09.2023 | 4.082 | 4.095 | 4.050 | 4.053 |
| 12.09.2023 | 4.067 | 4.105 | 4.061 | 4.090 |
| 13.09.2023 | 4.086 | 4.105 | 4.066 | 4.081 |
| 14.09.2023 | 4.018 | 4.078 | 4.008 | 4.048 |
| 15.09.2023 | 4.061 | 4.080 | 4.038 | 4.062 |
| 19.09.2023 | 4.050 | 4.059 | 4.016 | 4.049 |
| 20.09.2023 | 4.065 | 4.122 | 4.045 | 4.098 |
| 21.09.2023 | 4.086 | 4.086 | 3.993 | 4.007 |
| 22.09.2023 | 3.948 | 4.003 | 3.935 | 3.966 |
| 25.09.2023 | 3.953 | 3.981 | 3.942 | 3.954 |
| 26.09.2023 | 3.925 | 3.935 | 3.896 | 3.896 |
| 27.09.2023 | 3.890 | 3.898 | 3.852 | 3.889 |
| 28.09.2023 | 3.856 | 3.907 | 3.838 | 3.867 |
| 29.09.2023 | 3.922 | 3.923 | 3.867 | 3.893 |
| 02.10.2023 | 3.945 | 4.025 | 3.935 | 3.953 |
| 03.10.2023 | 3.971 | 3.978 | 3.936 | 3.937 |
| 04.10.2023 | 3.906 | 3.953 | 3.894 | 3.911 |
| 05.10.2023 | 3.911 | 3.965 | 3.895 | 3.948 |
| 06.10.2023 | 3.921 | 3.939 | 3.898 | 3.920 |
| 10.10.2023 | 3.970 | 4.001 | 3.950 | 3.950 |
| 11.10.2023 | 3.935 | 3.964 | 3.929 | 3.950 |
| 12.10.2023 | 3.965 | 4.072 | 3.963 | 4.056 |
| 13.10.2023 | 4.119 | 4.142 | 4.036 | 4.057 |
| 16.10.2023 | 4.011 | 4.016 | 3.956 | 3.968 |
| 17.10.2023 | 4.010 | 4.028 | 3.955 | 3.966 |
| 18.10.2023 | 3.980 | 3.988 | 3.958 | 3.958 |
| 19.10.2023 | 3.830 | 3.882 | 3.810 | 3.859 |
| 20.10.2023 | 3.859 | 3.860 | 3.813 | 3.823 |
| 23.10.2023 | 3.805 | 3.827 | 3.774 | 3.777 |
| 24.10.2023 | 3.791 | 3.811 | 3.724 | 3.790 |
| 25.10.2023 | 3.747 | 3.785 | 3.730 | 3.752 |
| 26.10.2023 | 3.717 | 3.722 | 3.636 | 3.645 |
| 27.10.2023 | 3.689 | 3.740 | 3.669 | 3.681 |
| 30.10.2023 | 3.622 | 3.708 | 3.603 | 3.653 |
| 31.10.2023 | 3.674 | 3.684 | 3.620 | 3.653 |
| 01.11.2023 | 3.898 | 3.913 | 3.788 | 3.806 |
| 02.11.2023 | 3.864 | 3.873 | 3.802 | 3.813 |
| 06.11.2023 | 3.939 | 4.019 | 3.911 | 4.016 |
| 07.11.2023 | 3.975 | 3.983 | 3.912 | 3.940 |
| 08.11.2023 | 3.928 | 3.934 | 3.845 | 3.845 |
| 09.11.2023 | 3.864 | 3.874 | 3.832 | 3.859 |
| 10.11.2023 | 3.892 | 3.909 | 3.857 | 3.881 |
| 13.11.2023 | 3.900 | 3.910 | 3.810 | 3.829 |
| 14.11.2023 | 3.832 | 3.838 | 3.790 | 3.798 |
| 15.11.2023 | 3.911 | 4.006 | 3.899 | 4.000 |
| 16.11.2023 | 4.003 | 4.041 | 3.968 | 4.014 |
| 17.11.2023 | 4.000 | 4.047 | 3.983 | 4.043 |
| 20.11.2023 | 4.041 | 4.060 | 4.016 | 4.044 |
| 21.11.2023 | 4.047 | 4.057 | 4.028 | 4.052 |
| 22.11.2023 | 4.043 | 4.084 | 4.038 | 4.070 |
| 24.11.2023 | 4.098 | 4.175 | 4.097 | 4.110 |
| 27.11.2023 | 4.200 | 4.229 | 4.149 | 4.151 |
| 28.11.2023 | 4.150 | 4.161 | 4.078 | 4.095 |
| 29.11.2023 | 4.080 | 4.134 | 4.067 | 4.107 |
| 30.11.2023 | 4.095 | 4.114 | 4.068 | 4.114 |
| 01.12.2023 | 4.141 | 4.150 | 4.072 | 4.102 |
| 04.12.2023 | 4.101 | 4.105 | 4.048 | 4.076 |
| 05.12.2023 | 4.104 | 4.147 | 4.091 | 4.132 |
| 06.12.2023 | 4.122 | 4.146 | 4.103 | 4.125 |
| 07.12.2023 | 4.102 | 4.104 | 4.046 | 4.071 |
| 08.12.2023 | 4.054 | 4.063 | 3.945 | 3.959 |
| 11.12.2023 | 4.049 | 4.071 | 4.004 | 4.017 |
| 12.12.2023 | 4.060 | 4.069 | 3.998 | 4.020 |
| 13.12.2023 | 4.022 | 4.034 | 3.965 | 3.988 |
| 14.12.2023 | 4.012 | 4.042 | 3.963 | 3.997 |
| 15.12.2023 | 4.011 | 4.115 | 4.000 | 4.111 |
| 18.12.2023 | 4.117 | 4.120 | 4.027 | 4.071 |
| 19.12.2023 | 4.025 | 4.106 | 4.012 | 4.105 |
| 20.12.2023 | 4.135 | 4.215 | 4.134 | 4.187 |
| 21.12.2023 | 4.150 | 4.178 | 4.131 | 4.162 |
| 22.12.2023 | 4.170 | 4.177 | 4.126 | 4.155 |
| 25.12.2023 | 4.163 | 4.179 | 4.138 | 4.151 |
| 26.12.2023 | 4.155 | 4.165 | 4.140 | 4.158 |
| 27.12.2023 | 4.180 | 4.219 | 4.178 | 4.190 |
| 28.12.2023 | 4.169 | 4.200 | 4.158 | 4.200 |
| 29.12.2023 | 4.150 | 4.174 | 4.122 | 4.147 |