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 |
|---|---|---|---|---|---|
| 2025/06/13 | 765 | 771 | 749 | 753 | 93,400 |
| 2025/06/12 | 748 | 763 | 748 | 761 | 100,100 |
| 2025/06/11 | 737 | 751 | 737 | 745 | 107,100 |
| 2025/06/10 | 730 | 741 | 729 | 737 | 62,200 |
| 2025/06/09 | 735 | 741 | 732 | 732 | 27,900 |
| 2025/06/06 | 737 | 737 | 729 | 733 | 35,600 |
| 2025/06/05 | 731 | 744 | 730 | 737 | 52,200 |
| 2025/06/04 | 735 | 743 | 729 | 729 | 52,100 |
| 2025/06/03 | 727 | 746 | 727 | 734 | 91,000 |
| 2025/06/02 | 725 | 731 | 718 | 726 | 37,300 |
| 2025/05/30 | 728 | 740 | 720 | 730 | 45,500 |
| 2025/05/29 | 736 | 738 | 727 | 735 | 44,900 |
| 2025/05/28 | 741 | 745 | 731 | 736 | 42,600 |
| 2025/05/27 | 726 | 741 | 726 | 738 | 30,300 |
| 2025/05/26 | 725 | 732 | 725 | 729 | 23,800 |
| 2025/05/23 | 723 | 736 | 723 | 730 | 38,300 |
| 2025/05/22 | 722 | 729 | 720 | 723 | 46,700 |
| 2025/05/21 | 734 | 737 | 721 | 730 | 33,800 |
| 2025/05/20 | 738 | 747 | 726 | 734 | 90,200 |
| 2025/05/19 | 725 | 744 | 725 | 743 | 77,900 |
| 2025/05/16 | 711 | 738 | 711 | 730 | 107,800 |
| 2025/05/15 | 718 | 730 | 693 | 711 | 148,000 |
| 2025/05/14 | 700 | 701 | 680 | 693 | 64,900 |
| 2025/05/13 | 701 | 704 | 693 | 693 | 97,400 |
| 2025/05/12 | 710 | 714 | 701 | 701 | 78,600 |
| 2025/05/09 | 711 | 713 | 705 | 709 | 32,700 |
| 2025/05/08 | 715 | 716 | 706 | 711 | 32,300 |
| 2025/05/07 | 711 | 717 | 707 | 715 | 34,000 |
| 2025/05/02 | 705 | 717 | 704 | 710 | 32,200 |
| 2025/05/01 | 701 | 704 | 700 | 703 | 28,000 |
| 2025/04/30 | 698 | 701 | 691 | 701 | 51,400 |
| 2025/04/28 | 703 | 710 | 696 | 696 | 83,500 |
| 2025/04/25 | 710 | 710 | 698 | 705 | 95,400 |
| 2025/04/24 | 715 | 720 | 712 | 716 | 42,100 |
| 2025/04/23 | 713 | 717 | 711 | 714 | 34,100 |
| 2025/04/22 | 712 | 717 | 704 | 705 | 40,400 |
| 2025/04/21 | 702 | 707 | 700 | 707 | 30,200 |
| 2025/04/18 | 697 | 705 | 694 | 702 | 108,200 |
| 2025/04/17 | 691 | 693 | 684 | 692 | 33,600 |
| 2025/04/16 | 686 | 689 | 680 | 684 | 30,600 |
| 2025/04/15 | 688 | 701 | 688 | 690 | 17,600 |
| 2025/04/14 | 696 | 696 | 686 | 688 | 40,500 |
| 2025/04/11 | 660 | 689 | 654 | 687 | 54,300 |
| 2025/04/10 | 687 | 688 | 671 | 680 | 111,900 |
| 2025/04/09 | 651 | 654 | 636 | 645 | 89,500 |
| 2025/04/08 | 639 | 664 | 639 | 661 | 159,700 |
| 2025/04/07 | 599 | 635 | 598 | 619 | 167,300 |
| 2025/04/04 | 680 | 680 | 653 | 665 | 133,700 |
| 2025/04/03 | 690 | 705 | 688 | 695 | 90,600 |
| 2025/04/02 | 711 | 715 | 702 | 705 | 48,500 |
| 2025/04/01 | 703 | 723 | 703 | 709 | 74,200 |
| 2025/03/31 | 701 | 707 | 696 | 701 | 108,300 |
| 2025/03/28 | 715 | 717 | 698 | 708 | 163,100 |
| 2025/03/27 | 715 | 727 | 711 | 727 | 86,700 |
| 2025/03/26 | 718 | 725 | 710 | 718 | 50,300 |
| 2025/03/25 | 713 | 718 | 709 | 714 | 42,900 |
| 2025/03/24 | 712 | 720 | 710 | 712 | 72,100 |
| 2025/03/21 | 728 | 735 | 714 | 718 | 111,500 |
| 2025/03/19 | 725 | 736 | 721 | 730 | 47,600 |
| 2025/03/18 | 721 | 735 | 721 | 730 | 93,000 |
| 2025/03/17 | 734 | 734 | 712 | 722 | 161,600 |
| 2025/03/14 | 721 | 739 | 719 | 739 | 100,800 |
| 2025/03/13 | 715 | 730 | 715 | 728 | 105,400 |
| 2025/03/12 | 715 | 723 | 703 | 715 | 116,500 |
| 2025/03/11 | 710 | 714 | 688 | 709 | 464,300 |
| 2025/03/10 | 675 | 681 | 666 | 680 | 70,600 |
| 2025/03/07 | 679 | 681 | 668 | 677 | 96,100 |
| 2025/03/06 | 691 | 693 | 684 | 687 | 74,600 |
| 2025/03/05 | 697 | 699 | 690 | 691 | 45,500 |
| 2025/03/04 | 693 | 698 | 685 | 697 | 63,600 |
| 2025/03/03 | 711 | 715 | 693 | 700 | 96,400 |
| 2025/02/28 | 721 | 722 | 706 | 709 | 49,900 |
| 2025/02/27 | 699 | 730 | 699 | 729 | 72,100 |
| 2025/02/26 | 710 | 715 | 698 | 699 | 110,400 |
| 2025/02/25 | 710 | 712 | 700 | 705 | 97,900 |
| 2025/02/21 | 750 | 750 | 714 | 716 | 190,600 |
| 2025/02/20 | 745 | 765 | 737 | 747 | 131,900 |
| 2025/02/19 | 743 | 764 | 737 | 747 | 129,800 |
| 2025/02/18 | 790 | 790 | 745 | 745 | 211,000 |
| 2025/02/17 | 817 | 819 | 786 | 786 | 136,000 |
| 2025/02/14 | 830 | 830 | 805 | 814 | 225,200 |
| 2025/02/13 | 939 | 956 | 935 | 950 | 58,600 |
| 2025/02/12 | 948 | 948 | 923 | 932 | 30,700 |
| 2025/02/10 | 932 | 938 | 927 | 938 | 15,400 |
| 2025/02/07 | 924 | 935 | 920 | 926 | 21,800 |
| 2025/02/06 | 923 | 932 | 923 | 924 | 21,600 |
| 2025/02/05 | 930 | 935 | 921 | 923 | 25,700 |
| 2025/02/04 | 920 | 937 | 920 | 925 | 58,000 |
| 2025/02/03 | 900 | 911 | 898 | 910 | 41,100 |
| 2025/01/31 | 918 | 922 | 910 | 910 | 17,100 |
| 2025/01/30 | 920 | 925 | 913 | 925 | 24,400 |
| 2025/01/29 | 923 | 924 | 915 | 920 | 26,300 |
| 2025/01/28 | 905 | 923 | 902 | 923 | 45,100 |
| 2025/01/27 | 910 | 912 | 894 | 900 | 41,200 |
| 2025/01/24 | 900 | 914 | 899 | 907 | 52,100 |
| 2025/01/23 | 886 | 905 | 872 | 896 | 70,600 |
| 2025/01/22 | 888 | 893 | 878 | 886 | 36,100 |
| 2025/01/21 | 901 | 903 | 880 | 880 | 49,400 |
| 2025/01/20 | 892 | 921 | 891 | 897 | 83,000 |
| 2025/01/17 | 911 | 911 | 885 | 894 | 68,700 |
| 2025/01/16 | 910 | 926 | 899 | 920 | 91,500 |
| 2025/01/15 | 881 | 906 | 881 | 902 | 91,700 |
| 2025/01/14 | 858 | 886 | 855 | 877 | 61,100 |
| 2025/01/10 | 850 | 876 | 850 | 862 | 59,000 |
| 2025/01/09 | 844 | 852 | 842 | 850 | 34,100 |
| 2025/01/08 | 853 | 854 | 844 | 848 | 39,100 |
| 2025/01/07 | 850 | 858 | 845 | 856 | 50,300 |
| 2025/01/06 | 856 | 856 | 845 | 846 | 60,500 |
| 2024/12/30 | 886 | 886 | 855 | 856 | 126,500 |
| 2024/12/27 | 813 | 844 | 805 | 841 | 47,100 |
| 2024/12/26 | 807 | 826 | 807 | 816 | 61,200 |
| 2024/12/25 | 810 | 813 | 801 | 806 | 35,500 |
| 2024/12/24 | 807 | 812 | 802 | 804 | 38,000 |
| 2024/12/23 | 803 | 807 | 798 | 802 | 27,400 |
| 2024/12/20 | 802 | 814 | 802 | 802 | 31,600 |
| 2024/12/19 | 794 | 809 | 790 | 802 | 24,800 |
| 2024/12/18 | 807 | 809 | 796 | 803 | 35,900 |
| 2024/12/17 | 800 | 810 | 800 | 807 | 24,000 |
| 2024/12/16 | 814 | 816 | 798 | 803 | 49,600 |
| 2024/12/13 | 805 | 820 | 805 | 814 | 33,500 |
| 2024/12/12 | 823 | 829 | 812 | 814 | 42,400 |
| 2024/12/11 | 840 | 840 | 814 | 823 | 48,200 |
| 2024/12/10 | 830 | 846 | 830 | 840 | 47,700 |
| 2024/12/09 | 807 | 815 | 806 | 810 | 27,000 |
| 2024/12/06 | 789 | 809 | 787 | 806 | 36,500 |
| 2024/12/05 | 786 | 791 | 783 | 789 | 30,000 |
| 2024/12/04 | 788 | 788 | 780 | 780 | 20,700 |
| 2024/12/03 | 782 | 792 | 782 | 787 | 40,000 |
| 2024/12/02 | 772 | 783 | 770 | 781 | 22,100 |
| 2024/11/29 | 792 | 792 | 777 | 777 | 38,500 |
| 2024/11/28 | 775 | 790 | 775 | 786 | 60,700 |
| 2024/11/27 | 802 | 802 | 786 | 787 | 31,600 |
| 2024/11/26 | 797 | 803 | 793 | 801 | 24,700 |
| 2024/11/25 | 809 | 809 | 797 | 797 | 28,200 |
| 2024/11/22 | 810 | 823 | 797 | 800 | 65,100 |
| 2024/11/21 | 809 | 821 | 809 | 812 | 16,000 |
| 2024/11/20 | 812 | 824 | 806 | 809 | 47,900 |
| 2024/11/19 | 805 | 820 | 805 | 811 | 37,800 |
| 2024/11/18 | 802 | 813 | 799 | 804 | 25,700 |
| 2024/11/15 | 820 | 820 | 803 | 806 | 103,300 |
| 2024/11/14 | 853 | 853 | 814 | 816 | 119,100 |
| 2024/11/13 | 863 | 886 | 863 | 868 | 76,600 |
| 2024/11/12 | 859 | 867 | 850 | 856 | 36,500 |
| 2024/11/11 | 860 | 862 | 848 | 849 | 22,500 |
| 2024/11/08 | 870 | 870 | 848 | 855 | 34,400 |
| 2024/11/07 | 869 | 869 | 851 | 862 | 60,800 |
| 2024/11/06 | 865 | 878 | 851 | 871 | 40,400 |
| 2024/11/05 | 874 | 875 | 861 | 861 | 14,900 |
| 2024/11/01 | 865 | 875 | 855 | 861 | 23,600 |
| 2024/10/31 | 870 | 881 | 861 | 874 | 19,100 |
| 2024/10/30 | 874 | 882 | 866 | 870 | 55,900 |
| 2024/10/29 | 853 | 879 | 853 | 875 | 35,800 |
| 2024/10/28 | 829 | 853 | 828 | 850 | 25,200 |
| 2024/10/25 | 839 | 847 | 829 | 829 | 21,700 |
| 2024/10/24 | 830 | 839 | 828 | 834 | 23,900 |
| 2024/10/23 | 838 | 845 | 830 | 835 | 42,600 |
| 2024/10/22 | 859 | 859 | 838 | 838 | 51,500 |
| 2024/10/21 | 851 | 860 | 851 | 851 | 11,500 |
| 2024/10/18 | 858 | 863 | 851 | 852 | 21,500 |
| 2024/10/17 | 851 | 859 | 849 | 849 | 18,900 |
| 2024/10/16 | 846 | 868 | 845 | 848 | 34,600 |
| 2024/10/15 | 853 | 861 | 847 | 854 | 29,300 |
| 2024/10/11 | 856 | 861 | 850 | 853 | 16,500 |
| 2024/10/10 | 847 | 851 | 841 | 851 | 38,300 |
| 2024/10/09 | 855 | 865 | 846 | 846 | 42,000 |
| 2024/10/08 | 853 | 859 | 846 | 855 | 31,400 |
| 2024/10/07 | 880 | 880 | 865 | 865 | 26,800 |
| 2024/10/04 | 862 | 875 | 862 | 865 | 22,600 |
| 2024/10/03 | 865 | 867 | 855 | 863 | 27,000 |
| 2024/10/02 | 858 | 863 | 847 | 850 | 56,000 |
| 2024/10/01 | 862 | 867 | 856 | 866 | 18,300 |
| 2024/09/30 | 852 | 865 | 851 | 856 | 51,700 |
| 2024/09/27 | 890 | 890 | 875 | 882 | 57,000 |
| 2024/09/26 | 874 | 889 | 874 | 889 | 36,100 |
| 2024/09/25 | 870 | 871 | 857 | 867 | 25,800 |
| 2024/09/24 | 880 | 882 | 867 | 870 | 26,500 |
| 2024/09/20 | 885 | 891 | 876 | 876 | 37,600 |
| 2024/09/19 | 868 | 890 | 868 | 881 | 31,000 |
| 2024/09/18 | 852 | 864 | 852 | 864 | 25,200 |
| 2024/09/17 | 860 | 869 | 841 | 853 | 38,500 |
| 2024/09/13 | 858 | 867 | 858 | 860 | 33,200 |
| 2024/09/12 | 852 | 872 | 852 | 867 | 33,600 |
| 2024/09/11 | 864 | 868 | 834 | 841 | 80,500 |
| 2024/09/10 | 875 | 878 | 866 | 869 | 47,300 |
| 2024/09/09 | 853 | 876 | 850 | 871 | 71,900 |
| 2024/09/06 | 896 | 900 | 879 | 883 | 45,200 |
| 2024/09/05 | 895 | 904 | 879 | 885 | 81,400 |
| 2024/09/04 | 922 | 927 | 896 | 896 | 102,500 |
| 2024/09/03 | 938 | 938 | 917 | 937 | 53,400 |
| 2024/09/02 | 970 | 989 | 930 | 934 | 114,500 |
| 2024/08/30 | 990 | 991 | 963 | 963 | 69,800 |
| 2024/08/29 | 956 | 994 | 956 | 984 | 121,900 |
| 2024/08/28 | 955 | 959 | 943 | 956 | 34,200 |
| 2024/08/27 | 972 | 975 | 947 | 963 | 52,300 |
| 2024/08/26 | 988 | 988 | 968 | 972 | 31,300 |
| 2024/08/23 | 984 | 986 | 970 | 973 | 40,000 |
| 2024/08/22 | 963 | 994 | 955 | 983 | 105,200 |
| 2024/08/21 | 967 | 1,000 | 960 | 960 | 172,800 |
| 2024/08/20 | 963 | 970 | 949 | 967 | 101,900 |
| 2024/08/19 | 940 | 991 | 930 | 954 | 202,300 |