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
2026/05/21 737 750 735 747 100,500
2026/05/20 738 738 717 736 130,800
2026/05/19 748 748 721 734 170,300
2026/05/18 774 780 748 751 141,800
2026/05/15 790 793 767 774 77,700
2026/05/14 779 780 755 760 150,100
2026/05/13 785 788 779 779 55,200
2026/05/12 783 793 780 786 71,000
2026/05/11 793 803 781 786 93,600
2026/05/08 786 799 778 789 112,400
2026/05/07 799 806 787 787 82,100
2026/05/01 788 800 787 787 51,900
2026/04/30 791 795 789 791 82,300
2026/04/28 799 804 790 799 77,200
2026/04/27 803 812 798 803 59,000
2026/04/24 802 811 802 810 36,600
2026/04/23 804 807 798 805 74,500
2026/04/22 809 816 803 806 62,000
2026/04/21 810 818 804 809 84,200
2026/04/20 811 814 803 804 105,600
2026/04/17 836 844 819 820 63,000
2026/04/16 819 838 819 836 90,100
2026/04/15 825 831 816 819 84,300
2026/04/14 826 827 808 811 87,200
2026/04/13 822 836 818 824 51,700
2026/04/10 837 843 821 823 44,900
2026/04/09 850 851 830 834 77,700
2026/04/08 846 857 841 853 80,700
2026/04/07 835 847 830 837 38,200
2026/04/06 825 834 823 828 50,600
2026/04/03 825 834 821 825 47,800
2026/03/27 874 887 867 887 64,300
2026/03/26 868 877 862 872 75,500
2026/03/25 864 880 862 870 90,800
2026/03/24 841 857 837 852 60,400
2026/03/23 840 844 827 827 110,300
2026/03/19 867 887 852 854 67,400
2026/03/18 856 881 856 877 117,200
2026/03/17 872 878 853 853 60,100
2026/03/16 876 881 862 862 70,200
2026/03/13 864 881 864 868 82,900
2026/03/12 904 907 876 887 129,700
2026/03/11 921 923 903 910 69,800
2026/03/10 903 935 903 906 111,000
2026/03/09 876 905 868 897 171,200
2026/03/06 894 930 881 928 137,900
2026/03/05 890 906 888 894 75,700
2026/03/04 898 898 861 875 146,000
2026/03/03 930 933 894 913 162,400
2026/03/02 925 943 916 932 179,300
2026/02/27 890 933 886 927 200,600
2026/02/26 818 894 818 885 251,700
2026/02/25 811 825 801 818 167,200
2026/02/24 851 863 806 811 227,300
2026/02/20 846 899 840 888 193,200
2026/02/19 835 844 825 837 144,500
2026/02/18 849 850 833 835 199,300
2026/02/17 848 852 841 841 81,200
2026/02/16 890 891 849 850 224,000
2026/02/13 937 955 877 888 281,100
2026/02/12 924 937 905 922 142,200
2026/02/10 941 946 921 926 70,000
2026/02/09 902 945 886 938 125,800
2026/02/06 923 923 878 887 116,600
2026/02/05 885 927 880 923 98,900
2026/02/04 905 917 877 885 69,700
2026/02/03 878 911 872 905 130,200
2026/02/02 859 888 859 879 100,800
2026/01/30 839 870 839 860 105,800
2026/01/29 853 853 835 836 94,400
2026/01/28 860 873 837 853 245,100
2026/01/27 876 877 858 858 53,200
2026/01/26 900 909 869 880 112,300
2026/01/23 928 930 907 908 59,000
2026/01/22 921 936 920 933 48,300
2026/01/21 905 915 903 914 44,500
2026/01/20 923 927 908 909 63,700
2026/01/19 950 951 925 928 74,600
2026/01/16 963 969 947 955 59,500
2026/01/15 955 966 950 963 48,200
2026/01/14 954 965 951 955 51,800
2026/01/13 968 969 941 957 67,600
2026/01/09 975 978 956 956 96,000
2026/01/08 971 983 966 972 101,300
2026/01/07 942 977 940 968 127,100
2026/01/06 919 943 919 940 80,400
2026/01/05 909 918 901 915 20,400
2025/12/30 919 919 908 908 25,700
2025/12/29 907 921 907 919 43,100
2025/12/26 919 921 913 919 29,500
2025/12/25 905 916 905 915 29,200
2025/12/24 913 917 907 907 29,100
2025/12/23 909 923 909 915 30,900
2025/12/22 921 924 900 904 47,300
2025/12/19 912 924 901 917 65,300
2025/12/18 874 907 868 907 53,700
2025/12/17 882 882 870 874 30,200
2025/12/16 902 905 881 882 54,600
2025/12/15 880 903 871 903 37,100
2025/12/12 879 891 872 873 43,300
2025/12/11 885 889 869 869 36,700
2025/12/10 895 896 884 889 20,600
2025/12/09 914 914 895 895 24,500
2025/12/08 902 925 902 918 35,100
2025/12/05 915 919 906 906 21,900
2025/12/04 925 925 914 914 21,100
2025/12/03 927 938 918 918 46,900
2025/12/02 937 942 925 931 58,600
2025/12/01 950 955 927 934 62,700
2025/11/28 970 974 949 950 78,500
2025/11/27 1,003 1,011 957 959 167,400
2025/11/26 942 993 941 993 240,500
2025/11/25 916 939 916 935 154,200
2025/11/21 842 914 842 913 135,400
2025/11/20 844 849 835 845 24,600
2025/11/19 867 875 846 846 52,600
2025/11/18 887 890 862 867 50,400
2025/11/17 900 906 894 896 63,200
2025/11/14 887 911 887 901 181,100
2025/11/13 878 881 867 867 67,300
2025/11/12 856 880 856 877 68,700
2025/11/11 841 854 840 853 45,100
2025/11/10 826 850 826 841 50,600
2025/11/07 822 828 818 828 22,600
2025/11/06 820 826 816 820 19,300
2025/11/05 826 827 813 818 36,600
2025/11/04 824 838 814 824 40,200
2025/10/31 810 824 809 824 80,700
2025/10/30 809 820 806 806 82,800
2025/10/29 853 853 809 809 88,400
2025/10/28 862 866 847 853 48,600
2025/10/27 853 868 853 868 32,900
2025/10/24 848 855 841 853 23,900
2025/10/23 850 864 845 850 31,200
2025/10/22 856 867 850 854 30,600
2025/10/21 825 854 823 854 66,900
2025/10/20 815 824 811 824 51,900
2025/10/17 811 822 804 807 42,900
2025/10/16 810 818 805 809 45,500
2025/10/15 809 816 801 810 45,800
2025/10/14 815 823 797 801 69,500
2025/10/10 843 843 827 827 40,000
2025/10/09 866 867 849 850 33,200
2025/10/08 857 875 857 858 32,500
2025/10/07 885 890 861 863 65,600
2025/10/06 879 883 860 875 70,800
2025/10/03 857 872 853 864 45,800
2025/10/02 849 862 845 857 81,900
2025/10/01 880 880 840 840 76,100
2025/09/30 885 888 878 881 38,200
2025/09/29 883 885 874 875 46,400
2025/09/26 901 909 883 891 163,600
2025/09/25 855 909 855 907 217,400
2025/09/24 810 863 810 853 138,200
2025/09/22 798 818 798 810 47,000
2025/09/19 805 809 794 797 85,600
2025/09/18 807 811 803 807 33,900
2025/09/17 811 811 802 804 51,000
2025/09/16 821 824 815 815 41,800
2025/09/12 833 835 825 826 46,300
2025/09/11 833 839 831 835 21,500
2025/09/10 839 841 833 839 26,500
2025/09/09 846 854 837 845 38,500
2025/09/08 842 849 842 846 34,000
2025/09/05 840 848 834 836 52,400
2025/09/04 829 848 829 839 41,000
2025/09/03 838 845 829 829 80,300
2025/09/02 843 845 832 840 118,000
2025/09/01 847 853 832 840 55,900
2025/08/29 833 866 833 847 259,200
2025/08/28 843 845 833 833 41,300
2025/08/27 855 855 837 841 44,000
2025/08/26 861 864 851 851 48,000
2025/08/25 850 885 848 873 181,500
2025/08/22 858 864 839 840 51,000
2025/08/21 860 879 858 858 81,700
2025/08/20 841 874 841 857 190,400
2025/08/19 814 845 814 844 135,600
2025/08/18 824 827 812 812 84,700
2025/08/15 795 832 795 809 123,000
2025/08/14 775 800 763 791 198,200
2025/08/13 770 786 761 762 112,900
2025/08/12 761 765 756 761 48,800
2025/08/08 767 767 760 761 24,800
2025/08/07 766 771 762 763 29,900
2025/08/06 760 768 760 762 36,500
2025/08/05 780 780 758 758 50,500
2025/08/04 772 781 765 776 61,100
2025/08/01 767 783 765 783 91,500
2025/07/31 757 767 756 766 63,300
2025/07/30 752 757 744 757 154,900
2025/07/29 750 756 746 748 43,000
2025/07/28 754 759 752 753 50,600
2025/07/25 750 757 746 752 74,600
2025/07/24 743 747 740 746 31,900
2025/07/23 739 754 739 743 91,900
2025/07/22 730 741 726 736 56,800
2025/07/18 741 741 726 730 39,600
2025/07/17 732 741 730 741 36,900
2025/07/16 730 741 730 732 64,300

このページの先頭へ