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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,004 | 1,012 | 990 | 997 | 68,700 |
| 2024/04/22 | 997 | 1,015 | 989 | 1,010 | 64,900 |
| 2024/04/19 | 1,020 | 1,020 | 989 | 997 | 142,600 |
| 2024/04/18 | 1,020 | 1,038 | 1,018 | 1,024 | 40,500 |
| 2024/04/17 | 1,026 | 1,049 | 1,007 | 1,035 | 80,700 |
| 2024/04/16 | 1,038 | 1,040 | 1,011 | 1,027 | 147,000 |
| 2024/04/15 | 1,080 | 1,082 | 1,053 | 1,068 | 110,200 |
| 2024/04/12 | 1,108 | 1,134 | 1,092 | 1,104 | 94,500 |
| 2024/04/11 | 1,112 | 1,132 | 1,084 | 1,085 | 97,800 |
| 2024/04/10 | 1,072 | 1,139 | 1,055 | 1,126 | 209,000 |
| 2024/04/09 | 1,029 | 1,045 | 1,011 | 1,042 | 69,900 |
| 2024/04/08 | 1,033 | 1,042 | 1,020 | 1,029 | 61,900 |
| 2024/04/05 | 1,017 | 1,034 | 1,013 | 1,020 | 58,500 |
| 2024/04/04 | 1,076 | 1,080 | 1,030 | 1,037 | 102,900 |
| 2024/04/03 | 1,117 | 1,117 | 1,066 | 1,066 | 120,500 |
| 2024/04/02 | 1,152 | 1,152 | 1,126 | 1,147 | 75,700 |
| 2024/04/01 | 1,157 | 1,181 | 1,130 | 1,155 | 89,600 |
| 2024/03/29 | 1,130 | 1,153 | 1,110 | 1,141 | 100,200 |
| 2024/03/28 | 1,106 | 1,137 | 1,106 | 1,117 | 45,800 |
| 2024/03/27 | 1,111 | 1,111 | 1,087 | 1,104 | 74,200 |
| 2024/03/26 | 1,101 | 1,120 | 1,073 | 1,105 | 81,800 |
| 2024/03/25 | 1,115 | 1,142 | 1,099 | 1,110 | 82,100 |
| 2024/03/22 | 1,174 | 1,174 | 1,104 | 1,121 | 145,400 |
| 2024/03/21 | 1,205 | 1,211 | 1,172 | 1,173 | 50,700 |
| 2024/03/19 | 1,186 | 1,192 | 1,165 | 1,192 | 36,000 |
| 2024/03/18 | 1,201 | 1,201 | 1,152 | 1,185 | 52,400 |
| 2024/03/15 | 1,198 | 1,202 | 1,183 | 1,200 | 60,500 |
| 2024/03/14 | 1,206 | 1,215 | 1,183 | 1,189 | 64,900 |
| 2024/03/13 | 1,223 | 1,228 | 1,185 | 1,189 | 62,700 |
| 2024/03/12 | 1,212 | 1,212 | 1,172 | 1,204 | 78,700 |
| 2024/03/11 | 1,232 | 1,255 | 1,216 | 1,226 | 82,000 |
| 2024/03/08 | 1,220 | 1,289 | 1,220 | 1,262 | 132,800 |
| 2024/03/07 | 1,250 | 1,272 | 1,248 | 1,250 | 107,100 |
| 2024/03/06 | 1,227 | 1,256 | 1,215 | 1,233 | 81,900 |
| 2024/03/05 | 1,210 | 1,243 | 1,187 | 1,231 | 120,300 |
| 2024/03/04 | 1,200 | 1,214 | 1,191 | 1,200 | 134,200 |
| 2024/03/01 | 1,150 | 1,204 | 1,147 | 1,191 | 220,900 |
| 2024/02/29 | 1,160 | 1,165 | 1,126 | 1,127 | 68,400 |
| 2024/02/28 | 1,121 | 1,189 | 1,120 | 1,178 | 113,900 |
| 2024/02/27 | 1,138 | 1,159 | 1,128 | 1,136 | 40,800 |
| 2024/02/26 | 1,118 | 1,155 | 1,115 | 1,138 | 76,000 |
| 2024/02/22 | 1,128 | 1,130 | 1,100 | 1,112 | 69,500 |
| 2024/02/21 | 1,120 | 1,135 | 1,097 | 1,119 | 94,700 |
| 2024/02/20 | 1,156 | 1,162 | 1,130 | 1,130 | 93,700 |
| 2024/02/19 | 1,172 | 1,179 | 1,124 | 1,169 | 113,300 |
| 2024/02/16 | 1,171 | 1,204 | 1,159 | 1,195 | 178,100 |
| 2024/02/15 | 1,201 | 1,223 | 1,148 | 1,166 | 247,600 |
| 2024/02/14 | 1,090 | 1,143 | 1,070 | 1,143 | 419,500 |
| 2024/02/13 | 1,000 | 1,014 | 972 | 993 | 144,700 |
| 2024/02/09 | 974 | 996 | 974 | 990 | 56,900 |
| 2024/02/08 | 1,014 | 1,014 | 973 | 976 | 90,200 |
| 2024/02/07 | 1,000 | 1,023 | 992 | 1,015 | 34,500 |
| 2024/02/06 | 1,030 | 1,030 | 1,005 | 1,006 | 47,600 |
| 2024/02/05 | 1,034 | 1,048 | 1,023 | 1,030 | 46,200 |
| 2024/02/02 | 1,050 | 1,050 | 1,017 | 1,031 | 61,900 |
| 2024/02/01 | 1,060 | 1,065 | 1,035 | 1,039 | 73,400 |
| 2024/01/31 | 1,061 | 1,078 | 1,053 | 1,078 | 104,200 |
| 2024/01/30 | 1,046 | 1,079 | 1,043 | 1,063 | 125,000 |
| 2024/01/29 | 1,039 | 1,049 | 1,026 | 1,036 | 80,600 |
| 2024/01/26 | 1,035 | 1,048 | 1,021 | 1,027 | 98,600 |
| 2024/01/25 | 1,001 | 1,048 | 1,001 | 1,041 | 164,500 |
| 2024/01/24 | 951 | 986 | 949 | 982 | 79,000 |
| 2024/01/23 | 970 | 975 | 952 | 955 | 56,400 |
| 2024/01/22 | 931 | 969 | 924 | 969 | 139,800 |
| 2024/01/19 | 873 | 922 | 865 | 920 | 140,600 |
| 2024/01/18 | 892 | 893 | 871 | 873 | 97,400 |
| 2024/01/17 | 910 | 924 | 893 | 893 | 63,500 |
| 2024/01/16 | 920 | 928 | 908 | 912 | 56,100 |
| 2024/01/15 | 917 | 936 | 912 | 924 | 76,000 |
| 2024/01/12 | 948 | 953 | 916 | 920 | 96,800 |
| 2024/01/11 | 990 | 991 | 928 | 942 | 145,500 |
| 2024/01/10 | 966 | 988 | 966 | 983 | 136,900 |
| 2024/01/09 | 1,005 | 1,007 | 941 | 958 | 183,700 |
| 2024/01/05 | 1,025 | 1,033 | 1,000 | 1,000 | 41,100 |
| 2024/01/04 | 1,013 | 1,015 | 987 | 1,011 | 64,700 |
| 2023/12/29 | 1,016 | 1,054 | 1,010 | 1,030 | 120,600 |
| 2023/12/28 | 1,043 | 1,043 | 1,008 | 1,008 | 38,700 |
| 2023/12/27 | 1,016 | 1,040 | 1,000 | 1,037 | 77,800 |
| 2023/12/26 | 1,015 | 1,025 | 1,000 | 1,016 | 65,500 |
| 2023/12/25 | 1,025 | 1,034 | 1,013 | 1,015 | 45,900 |
| 2023/12/22 | 1,019 | 1,024 | 1,007 | 1,012 | 66,800 |
| 2023/12/21 | 998 | 1,019 | 998 | 1,004 | 49,900 |
| 2023/12/20 | 1,028 | 1,034 | 1,007 | 1,011 | 85,800 |
| 2023/12/19 | 967 | 1,019 | 965 | 1,019 | 145,700 |
| 2023/12/18 | 941 | 958 | 936 | 955 | 92,100 |
| 2023/12/15 | 958 | 973 | 946 | 947 | 58,000 |
| 2023/12/14 | 973 | 984 | 941 | 967 | 109,300 |
| 2023/12/13 | 999 | 1,000 | 966 | 973 | 52,300 |
| 2023/12/12 | 950 | 997 | 949 | 986 | 141,900 |
| 2023/12/11 | 942 | 950 | 925 | 935 | 63,200 |
| 2023/12/08 | 970 | 970 | 942 | 942 | 72,900 |
| 2023/12/07 | 976 | 994 | 975 | 978 | 53,100 |
| 2023/12/06 | 951 | 1,005 | 945 | 982 | 176,800 |
| 2023/12/05 | 977 | 977 | 949 | 950 | 63,000 |
| 2023/12/04 | 951 | 987 | 946 | 977 | 92,900 |
| 2023/12/01 | 958 | 959 | 944 | 955 | 60,300 |
| 2023/11/30 | 934 | 955 | 933 | 952 | 82,200 |
| 2023/11/29 | 918 | 934 | 914 | 934 | 20,500 |
| 2023/11/28 | 936 | 936 | 915 | 918 | 47,000 |
| 2023/11/27 | 927 | 956 | 926 | 945 | 156,700 |
| 2023/11/24 | 932 | 939 | 914 | 914 | 37,900 |
| 2023/11/22 | 937 | 937 | 920 | 926 | 64,300 |
| 2023/11/21 | 914 | 959 | 910 | 949 | 135,100 |
| 2023/11/20 | 918 | 925 | 900 | 900 | 70,200 |
| 2023/11/17 | 880 | 919 | 880 | 919 | 95,100 |
| 2023/11/16 | 896 | 923 | 880 | 887 | 108,000 |
| 2023/11/15 | 935 | 944 | 898 | 903 | 199,400 |
| 2023/11/14 | 890 | 950 | 884 | 930 | 531,600 |
| 2023/11/13 | 830 | 840 | 805 | 806 | 49,900 |
| 2023/11/10 | 804 | 817 | 793 | 815 | 34,800 |
| 2023/11/09 | 834 | 834 | 816 | 819 | 32,200 |
| 2023/11/08 | 859 | 866 | 826 | 830 | 47,600 |
| 2023/11/07 | 866 | 879 | 862 | 863 | 25,600 |
| 2023/11/06 | 870 | 875 | 860 | 866 | 32,200 |
| 2023/11/02 | 863 | 871 | 845 | 850 | 34,900 |
| 2023/11/01 | 840 | 851 | 830 | 848 | 32,300 |
| 2023/10/31 | 821 | 832 | 800 | 828 | 39,500 |
| 2023/10/30 | 823 | 848 | 815 | 819 | 82,800 |
| 2023/10/27 | 772 | 817 | 770 | 816 | 119,300 |
| 2023/10/26 | 825 | 829 | 772 | 779 | 269,400 |
| 2023/10/25 | 904 | 904 | 826 | 837 | 191,500 |
| 2023/10/24 | 892 | 906 | 880 | 895 | 81,400 |
| 2023/10/23 | 877 | 892 | 870 | 880 | 89,800 |
| 2023/10/20 | 850 | 887 | 825 | 884 | 185,400 |
| 2023/10/19 | 904 | 910 | 850 | 850 | 179,600 |
| 2023/10/18 | 908 | 917 | 886 | 907 | 146,900 |
| 2023/10/17 | 880 | 907 | 873 | 902 | 168,200 |
| 2023/10/16 | 842 | 873 | 840 | 868 | 195,300 |
| 2023/10/13 | 850 | 850 | 834 | 848 | 70,600 |
| 2023/10/12 | 826 | 850 | 803 | 850 | 135,900 |
| 2023/10/11 | 831 | 835 | 808 | 820 | 80,300 |
| 2023/10/10 | 798 | 828 | 794 | 828 | 154,600 |
| 2023/10/06 | 799 | 806 | 780 | 789 | 64,100 |
| 2023/10/05 | 758 | 812 | 750 | 808 | 177,400 |
| 2023/10/04 | 748 | 758 | 748 | 750 | 88,800 |
| 2023/10/03 | 748 | 757 | 748 | 750 | 52,800 |
| 2023/10/02 | 767 | 767 | 749 | 749 | 26,700 |
| 2023/09/29 | 764 | 764 | 751 | 753 | 29,600 |
| 2023/09/28 | 774 | 774 | 758 | 765 | 52,400 |
| 2023/09/27 | 736 | 774 | 729 | 774 | 104,900 |
| 2023/09/26 | 736 | 748 | 733 | 738 | 29,100 |
| 2023/09/25 | 735 | 735 | 730 | 733 | 34,700 |
| 2023/09/22 | 727 | 744 | 727 | 736 | 50,600 |
| 2023/09/21 | 731 | 742 | 729 | 733 | 45,800 |
| 2023/09/20 | 735 | 735 | 728 | 731 | 29,900 |
| 2023/09/19 | 725 | 736 | 725 | 736 | 41,100 |
| 2023/09/15 | 728 | 734 | 724 | 731 | 38,400 |
| 2023/09/14 | 730 | 730 | 721 | 725 | 38,500 |
| 2023/09/13 | 730 | 734 | 722 | 730 | 48,900 |
| 2023/09/12 | 739 | 739 | 729 | 734 | 26,500 |
| 2023/09/11 | 741 | 744 | 727 | 730 | 74,500 |
| 2023/09/08 | 715 | 735 | 709 | 732 | 129,100 |
| 2023/09/07 | 737 | 738 | 707 | 708 | 84,500 |
| 2023/09/06 | 724 | 741 | 721 | 738 | 116,300 |
| 2023/09/05 | 686 | 722 | 680 | 722 | 154,100 |
| 2023/09/04 | 680 | 685 | 679 | 682 | 46,800 |
| 2023/09/01 | 678 | 687 | 678 | 681 | 47,600 |
| 2023/08/31 | 682 | 684 | 678 | 678 | 58,500 |
| 2023/08/30 | 680 | 684 | 675 | 682 | 92,300 |
| 2023/08/29 | 646 | 684 | 646 | 680 | 152,200 |
| 2023/08/28 | 634 | 641 | 631 | 641 | 17,600 |
| 2023/08/25 | 628 | 634 | 625 | 627 | 22,300 |
| 2023/08/24 | 629 | 634 | 623 | 633 | 35,200 |
| 2023/08/23 | 625 | 626 | 621 | 624 | 16,700 |
| 2023/08/22 | 637 | 637 | 624 | 625 | 18,800 |
| 2023/08/21 | 626 | 636 | 626 | 630 | 21,400 |
| 2023/08/18 | 622 | 629 | 620 | 622 | 34,000 |
| 2023/08/17 | 646 | 646 | 625 | 632 | 41,800 |
| 2023/08/16 | 660 | 661 | 634 | 641 | 40,000 |
| 2023/08/15 | 680 | 684 | 661 | 661 | 55,600 |
| 2023/08/14 | 688 | 694 | 675 | 680 | 85,600 |
| 2023/08/10 | 639 | 688 | 620 | 684 | 256,300 |
| 2023/08/09 | 640 | 654 | 631 | 649 | 167,100 |
| 2023/08/08 | 626 | 641 | 617 | 637 | 91,500 |
| 2023/08/07 | 623 | 623 | 615 | 620 | 25,900 |
| 2023/08/04 | 610 | 626 | 610 | 623 | 43,800 |
| 2023/08/03 | 613 | 618 | 604 | 616 | 53,100 |
| 2023/08/02 | 608 | 619 | 606 | 618 | 42,900 |
| 2023/08/01 | 624 | 624 | 611 | 615 | 18,000 |
| 2023/07/31 | 612 | 620 | 608 | 619 | 47,200 |
| 2023/07/28 | 602 | 606 | 597 | 605 | 53,400 |
| 2023/07/27 | 608 | 610 | 603 | 607 | 24,200 |
| 2023/07/26 | 608 | 611 | 602 | 609 | 26,800 |
| 2023/07/25 | 615 | 615 | 607 | 609 | 29,400 |
| 2023/07/24 | 625 | 626 | 613 | 615 | 21,000 |
| 2023/07/21 | 623 | 625 | 616 | 621 | 49,800 |
| 2023/07/20 | 614 | 625 | 612 | 622 | 56,600 |
| 2023/07/19 | 599 | 614 | 599 | 614 | 45,800 |
| 2023/07/18 | 601 | 605 | 598 | 598 | 12,400 |
| 2023/07/14 | 607 | 611 | 594 | 601 | 45,400 |
| 2023/07/13 | 596 | 604 | 593 | 602 | 60,000 |
| 2023/07/12 | 610 | 610 | 595 | 596 | 78,900 |
| 2023/07/11 | 608 | 613 | 604 | 610 | 44,800 |
| 2023/07/10 | 614 | 617 | 605 | 605 | 51,400 |
| 2023/07/07 | 604 | 616 | 602 | 613 | 74,100 |
| 2023/07/06 | 611 | 617 | 601 | 613 | 99,700 |
| 2023/07/05 | 623 | 623 | 612 | 615 | 46,300 |
| 2023/07/04 | 623 | 631 | 608 | 630 | 123,300 |
| 2023/07/03 | 649 | 650 | 624 | 626 | 72,900 |
| 2023/06/30 | 647 | 651 | 642 | 646 | 81,100 |