日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ファインデックス(3649)の株価時系列情報

ファインデックス(3649)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,172 1,184 1,156 1,161 75,400
2020/12/29 1,187 1,202 1,172 1,193 67,900
2020/12/28 1,212 1,229 1,180 1,189 78,500
2020/12/25 1,259 1,259 1,211 1,212 53,000
2020/12/24 1,233 1,259 1,228 1,259 41,400
2020/12/23 1,223 1,242 1,211 1,238 37,500
2020/12/22 1,275 1,275 1,211 1,211 78,800
2020/12/21 1,292 1,306 1,268 1,275 36,800
2020/12/18 1,295 1,309 1,274 1,295 53,900
2020/12/17 1,264 1,283 1,253 1,279 45,200
2020/12/16 1,282 1,282 1,233 1,255 55,400
2020/12/15 1,295 1,309 1,262 1,268 54,300
2020/12/14 1,290 1,320 1,281 1,303 63,700
2020/12/11 1,257 1,299 1,257 1,296 74,700
2020/12/10 1,273 1,291 1,250 1,254 60,000
2020/12/09 1,300 1,315 1,278 1,295 69,200
2020/12/08 1,278 1,314 1,278 1,306 47,600
2020/12/07 1,344 1,344 1,284 1,294 111,400
2020/12/04 1,346 1,360 1,310 1,339 89,600
2020/12/03 1,413 1,413 1,338 1,350 93,900
2020/12/02 1,477 1,485 1,388 1,405 176,800
2020/12/01 1,392 1,500 1,392 1,471 345,100
2020/11/30 1,376 1,410 1,351 1,362 140,100
2020/11/27 1,307 1,342 1,306 1,327 136,400
2020/11/26 1,234 1,301 1,234 1,294 178,400
2020/11/25 1,225 1,239 1,197 1,216 177,200
2020/11/24 1,274 1,294 1,241 1,241 116,500
2020/11/20 1,253 1,270 1,246 1,264 46,500
2020/11/19 1,280 1,283 1,246 1,252 81,100
2020/11/18 1,244 1,300 1,244 1,266 115,600
2020/11/17 1,276 1,283 1,240 1,253 166,200
2020/11/16 1,297 1,303 1,247 1,273 78,900
2020/11/13 1,210 1,290 1,170 1,279 210,300
2020/11/12 1,296 1,328 1,285 1,305 152,100
2020/11/11 1,301 1,307 1,241 1,300 95,600
2020/11/10 1,413 1,420 1,303 1,311 235,800
2020/11/09 1,350 1,412 1,345 1,407 143,500
2020/11/06 1,356 1,358 1,321 1,329 83,800
2020/11/05 1,348 1,349 1,306 1,338 81,000
2020/11/04 1,287 1,315 1,276 1,314 68,300
2020/11/02 1,278 1,298 1,254 1,276 107,900
2020/10/30 1,328 1,355 1,274 1,279 198,100
2020/10/29 1,365 1,365 1,318 1,345 183,500
2020/10/28 1,316 1,421 1,316 1,392 340,000
2020/10/27 1,275 1,333 1,242 1,322 281,000
2020/10/26 1,400 1,405 1,298 1,305 359,700
2020/10/23 1,455 1,456 1,371 1,427 285,500
2020/10/22 1,535 1,535 1,463 1,466 177,100
2020/10/21 1,610 1,613 1,537 1,541 107,700
2020/10/20 1,563 1,596 1,551 1,592 114,900
2020/10/19 1,549 1,567 1,508 1,564 179,500
2020/10/16 1,618 1,629 1,552 1,567 238,000
2020/10/15 1,605 1,665 1,576 1,630 234,600
2020/10/14 1,641 1,654 1,598 1,624 302,800
2020/10/13 1,530 1,630 1,502 1,611 490,000
2020/10/12 1,505 1,529 1,486 1,520 335,300
2020/10/09 1,398 1,507 1,387 1,503 554,300
2020/10/08 1,396 1,415 1,371 1,381 114,200
2020/10/07 1,390 1,439 1,388 1,394 330,300
2020/10/06 1,357 1,388 1,345 1,382 220,900
2020/10/05 1,328 1,355 1,303 1,350 84,000
2020/10/02 1,336 1,340 1,298 1,311 131,900
2020/09/30 1,354 1,373 1,335 1,344 66,200
2020/09/29 1,357 1,366 1,340 1,343 64,000
2020/09/28 1,390 1,390 1,339 1,366 105,600
2020/09/25 1,328 1,387 1,328 1,382 156,300
2020/09/24 1,347 1,351 1,311 1,328 108,300
2020/09/23 1,369 1,395 1,352 1,354 144,000
2020/09/18 1,369 1,385 1,336 1,376 192,900
2020/09/17 1,331 1,387 1,320 1,369 254,800
2020/09/16 1,279 1,340 1,279 1,334 171,800
2020/09/15 1,269 1,291 1,263 1,275 66,800
2020/09/14 1,271 1,285 1,253 1,280 65,100
2020/09/11 1,255 1,273 1,230 1,269 188,500
2020/09/10 1,271 1,294 1,252 1,254 159,000
2020/09/09 1,300 1,309 1,264 1,271 156,500
2020/09/08 1,299 1,335 1,286 1,330 175,500
2020/09/07 1,301 1,348 1,299 1,311 216,100
2020/09/04 1,295 1,315 1,267 1,294 170,700
2020/09/03 1,333 1,335 1,310 1,317 222,100
2020/09/02 1,262 1,330 1,259 1,317 351,400
2020/09/01 1,250 1,269 1,239 1,261 244,700
2020/08/31 1,199 1,255 1,191 1,242 271,700
2020/08/28 1,203 1,228 1,158 1,175 293,000
2020/08/27 1,180 1,231 1,166 1,208 290,000
2020/08/26 1,194 1,213 1,172 1,180 215,800
2020/08/25 1,206 1,242 1,185 1,185 267,300
2020/08/24 1,221 1,252 1,200 1,210 322,000
2020/08/21 1,214 1,263 1,209 1,241 629,200
2020/08/20 1,097 1,160 1,097 1,154 389,100
2020/08/19 1,097 1,097 1,065 1,093 248,700
2020/08/18 1,043 1,082 1,009 1,075 302,000
2020/08/17 1,031 1,067 1,029 1,036 254,800
2020/08/14 988 1,024 983 1,013 451,600
2020/08/13 1,020 1,037 1,012 1,032 205,100
2020/08/12 1,015 1,016 993 1,011 172,400
2020/08/11 1,011 1,034 1,005 1,019 246,000
2020/08/07 984 990 958 981 112,100
2020/08/06 999 999 981 986 98,900
2020/08/05 988 1,003 978 999 163,600
2020/08/04 932 980 932 979 183,000
2020/08/03 949 949 917 932 96,600
2020/07/31 972 984 935 943 142,900
2020/07/30 963 987 960 987 140,900
2020/07/29 971 978 941 953 109,000
2020/07/28 985 1,012 971 974 205,000
2020/07/27 965 984 956 975 200,500
2020/07/22 949 953 921 942 103,500
2020/07/21 917 940 906 940 143,000
2020/07/20 902 917 893 911 107,000
2020/07/17 906 913 890 902 136,000
2020/07/16 930 930 903 909 120,300
2020/07/15 923 923 899 917 160,500
2020/07/14 925 929 901 915 130,600
2020/07/13 936 936 915 925 137,700
2020/07/10 935 938 913 915 142,500
2020/07/09 951 956 932 932 115,500
2020/07/08 961 961 928 936 243,100
2020/07/07 978 982 956 974 74,900
2020/07/06 968 970 931 959 112,800
2020/07/03 940 965 933 953 148,900
2020/07/02 990 1,002 934 938 158,400
2020/07/01 1,008 1,021 979 986 98,200
2020/06/30 1,036 1,046 992 1,021 90,800
2020/06/29 1,043 1,051 1,015 1,020 83,000
2020/06/26 1,090 1,092 1,048 1,057 139,600
2020/06/25 1,087 1,101 1,068 1,087 150,500
2020/06/24 1,123 1,138 1,100 1,102 176,100
2020/06/23 1,116 1,149 1,103 1,137 418,200
2020/06/22 1,048 1,092 1,037 1,086 434,700
2020/06/19 971 1,007 971 1,006 134,900
2020/06/18 967 987 959 971 116,000
2020/06/17 967 977 958 963 90,500
2020/06/16 967 989 956 965 111,500
2020/06/15 949 982 941 955 197,000
2020/06/12 951 964 927 949 245,500
2020/06/11 1,007 1,057 999 1,002 359,000
2020/06/10 970 1,013 960 993 206,700
2020/06/09 977 979 946 973 186,900
2020/06/08 962 983 945 973 167,300
2020/06/05 961 969 937 947 223,200
2020/06/04 980 995 956 964 316,700
2020/06/03 1,045 1,049 956 968 606,500
2020/06/02 970 1,030 970 1,026 275,200
2020/06/01 988 988 962 970 177,500
2020/05/29 994 995 970 973 118,600
2020/05/28 1,001 1,002 961 986 202,900
2020/05/27 995 1,004 966 1,000 154,600
2020/05/26 1,035 1,040 980 997 215,800
2020/05/25 1,033 1,039 993 1,035 197,400
2020/05/22 1,049 1,060 1,032 1,033 82,800
2020/05/21 1,085 1,085 1,033 1,056 106,300
2020/05/20 1,070 1,088 1,039 1,057 170,700
2020/05/19 1,089 1,105 1,065 1,070 317,300
2020/05/18 1,019 1,064 1,012 1,057 307,000
2020/05/15 996 1,023 956 1,004 689,300
2020/05/14 902 908 870 876 116,600
2020/05/13 925 925 908 912 101,000
2020/05/12 901 939 900 935 148,000
2020/05/11 901 916 893 901 116,700
2020/05/08 898 921 879 889 226,700
2020/05/07 860 885 848 885 191,700
2020/05/01 858 862 844 852 101,500
2020/04/30 877 880 850 858 193,400
2020/04/28 866 872 851 866 131,300
2020/04/27 850 864 846 855 141,600
2020/04/24 828 839 818 837 110,300
2020/04/23 790 825 784 811 92,100
2020/04/22 801 804 770 779 206,300
2020/04/21 830 840 814 819 281,700
2020/04/20 830 856 830 851 114,900
2020/04/17 831 842 822 832 146,500
2020/04/16 785 829 785 827 138,900
2020/04/15 790 805 775 789 138,100
2020/04/14 766 787 755 779 135,100
2020/04/13 756 767 747 760 113,200
2020/04/10 765 770 735 756 123,400
2020/04/09 729 755 718 750 124,900
2020/04/08 729 736 708 731 98,900
2020/04/07 745 765 706 724 225,000
2020/04/06 712 748 692 738 236,300
2020/04/03 748 776 698 711 425,400
2020/04/02 717 723 692 698 155,000
2020/04/01 669 710 659 689 205,000
2020/03/31 685 694 670 679 81,900
2020/03/30 678 688 659 675 161,800
2020/03/27 683 700 673 695 167,400
2020/03/26 670 684 661 666 129,700
2020/03/25 686 696 657 689 239,800
2020/03/24 693 693 648 666 190,500
2020/03/23 590 636 579 633 146,700
2020/03/19 651 661 592 600 194,500
2020/03/18 648 674 625 645 268,000
2020/03/17 567 654 567 648 465,300
2020/03/16 592 625 566 588 217,400
2020/03/13 550 574 528 562 322,400
2020/03/12 628 662 603 606 334,100
2020/03/11 684 693 648 648 222,700
2020/03/10 623 679 606 674 265,300
2020/03/09 703 715 659 670 289,800
2020/03/06 756 756 735 739 159,400
2020/03/05 790 790 758 770 136,000
2020/03/04 740 788 735 775 148,200
2020/03/03 816 817 749 755 315,400
2020/03/02 752 792 729 774 308,900
2020/02/28 716 740 701 707 311,100
2020/02/27 814 818 753 761 202,200
2020/02/26 816 818 775 805 249,200
2020/02/25 815 837 812 822 217,700
2020/02/21 873 900 867 879 122,800
2020/02/20 870 908 867 885 287,500
2020/02/19 858 864 824 857 282,100
2020/02/18 894 894 849 857 281,800
2020/02/17 923 923 853 865 591,100
2020/02/14 953 953 953 953 24,000
2020/02/13 1,275 1,280 1,237 1,253 206,700
2020/02/12 1,220 1,264 1,208 1,258 201,100
2020/02/10 1,225 1,239 1,205 1,205 125,300
2020/02/07 1,212 1,230 1,201 1,223 107,100
2020/02/06 1,239 1,239 1,191 1,211 169,500
2020/02/05 1,175 1,198 1,164 1,196 148,600
2020/02/04 1,108 1,151 1,108 1,145 202,200
2020/02/03 1,125 1,128 1,095 1,108 139,400
2020/01/31 1,127 1,150 1,127 1,141 57,500
2020/01/30 1,160 1,177 1,118 1,135 115,800
2020/01/29 1,194 1,194 1,156 1,160 86,300
2020/01/28 1,174 1,200 1,172 1,194 129,900
2020/01/27 1,201 1,221 1,193 1,197 147,900
2020/01/24 1,263 1,272 1,231 1,235 97,300
2020/01/23 1,293 1,293 1,259 1,269 69,600
2020/01/22 1,282 1,300 1,265 1,272 85,600
2020/01/21 1,271 1,291 1,261 1,290 69,700
2020/01/20 1,275 1,285 1,265 1,271 51,300
2020/01/17 1,276 1,279 1,260 1,269 56,100
2020/01/16 1,279 1,283 1,259 1,269 62,100
2020/01/15 1,280 1,280 1,259 1,279 167,700
2020/01/14 1,300 1,311 1,280 1,296 148,600
2020/01/10 1,330 1,330 1,290 1,300 102,800
2020/01/09 1,346 1,355 1,322 1,329 116,300
2020/01/08 1,337 1,337 1,274 1,309 284,700
2020/01/07 1,320 1,392 1,320 1,354 162,600
2020/01/06 1,337 1,354 1,307 1,318 194,200

このページの先頭へ