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
2015/12/30 905 920 899 904 137,900
2015/12/29 873 903 862 902 144,100
2015/12/28 857 893 853 868 149,800
2015/12/25 804 853 804 834 187,500
2015/12/24 810 828 802 811 125,900
2015/12/22 788 820 787 788 92,500
2015/12/21 799 819 772 788 159,800
2015/12/18 850 859 805 814 194,000
2015/12/17 838 878 838 860 179,500
2015/12/16 810 834 801 808 127,900
2015/12/15 850 860 798 804 169,600
2015/12/14 851 877 842 852 159,800
2015/12/11 906 912 876 881 196,100
2015/12/10 908 917 867 876 235,300
2015/12/09 983 985 920 922 281,300
2015/12/08 1,029 1,078 960 991 573,500
2015/12/07 923 996 921 978 312,800
2015/12/04 917 937 904 906 140,700
2015/12/03 906 937 892 923 183,200
2015/12/02 859 909 856 902 239,700
2015/12/01 829 860 826 853 177,300
2015/11/30 835 836 816 819 369,700
2015/11/27 856 862 800 816 204,000
2015/11/26 795 871 795 856 353,300
2015/11/25 799 802 790 798 125,900
2015/11/24 783 806 783 805 171,600
2015/11/20 788 807 771 805 147,600
2015/11/19 767 797 767 781 172,400
2015/11/18 762 780 756 768 77,900
2015/11/17 750 791 750 769 137,700
2015/11/16 720 766 719 747 161,100
2015/11/13 729 731 710 720 189,100
2015/11/12 733 738 730 732 92,500
2015/11/11 750 751 731 737 84,000
2015/11/10 749 753 735 750 106,900
2015/11/09 747 766 745 749 178,000
2015/11/06 745 751 717 740 307,800
2015/11/05 747 758 736 742 163,300
2015/11/04 819 828 740 753 338,200
2015/11/02 807 825 791 816 111,300
2015/10/30 860 865 787 808 397,300
2015/10/29 910 926 895 904 88,000
2015/10/28 903 924 903 905 57,600
2015/10/27 922 930 900 901 58,500
2015/10/26 926 929 919 922 70,900
2015/10/23 910 921 892 906 67,200
2015/10/22 916 916 887 890 77,700
2015/10/21 872 924 872 918 73,200
2015/10/20 901 905 869 884 143,700
2015/10/19 980 998 898 904 296,000
2015/10/16 934 976 934 970 112,800
2015/10/15 904 975 899 947 110,800
2015/10/14 917 938 903 914 116,200
2015/10/13 895 957 894 943 203,100
2015/10/09 880 891 859 881 178,000
2015/10/08 860 897 855 882 196,700
2015/10/07 869 871 844 854 80,000
2015/10/06 840 890 832 866 325,900
2015/10/05 850 852 818 831 127,200
2015/10/02 853 870 827 848 93,200
2015/10/01 873 882 845 862 97,200
2015/09/30 917 924 849 882 162,200
2015/09/29 895 916 871 896 232,700
2015/09/28 840 933 834 920 185,800
2015/09/25 885 890 828 844 180,700
2015/09/24 795 975 760 975 261,400
2015/09/18 835 857 821 825 87,100
2015/09/17 818 866 804 857 139,800
2015/09/16 828 835 786 803 89,900
2015/09/15 822 858 821 822 87,000
2015/09/14 842 859 816 821 88,200
2015/09/11 810 870 810 849 115,000
2015/09/10 809 821 788 814 94,600
2015/09/09 835 845 810 838 127,100
2015/09/08 810 826 760 820 190,200
2015/09/07 809 839 780 824 181,500
2015/09/04 864 873 782 809 244,800
2015/09/03 870 905 861 865 133,900
2015/09/02 915 943 855 869 300,600
2015/09/01 1,005 1,020 949 956 255,700
2015/08/31 932 1,076 931 1,038 482,900
2015/08/28 888 945 870 936 375,000
2015/08/27 757 905 757 882 1,016,900
2015/08/26 837 920 806 907 311,200
2015/08/25 800 880 736 805 446,900
2015/08/24 906 948 832 840 375,300
2015/08/21 962 995 942 981 217,000
2015/08/20 1,072 1,072 1,002 1,012 209,300
2015/08/19 1,081 1,110 1,059 1,072 190,900
2015/08/18 1,110 1,128 1,081 1,087 210,000
2015/08/17 1,180 1,180 1,121 1,126 135,600
2015/08/14 1,201 1,204 1,168 1,182 98,800
2015/08/13 1,240 1,253 1,180 1,202 263,200
2015/08/12 1,255 1,353 1,255 1,317 160,000
2015/08/11 1,264 1,288 1,262 1,276 73,300
2015/08/10 1,220 1,272 1,220 1,247 57,800
2015/08/07 1,238 1,245 1,219 1,232 97,000
2015/08/06 1,278 1,293 1,253 1,254 86,800
2015/08/05 1,300 1,300 1,275 1,282 147,600
2015/08/04 1,258 1,285 1,244 1,254 53,100
2015/08/03 1,250 1,286 1,250 1,276 128,200
2015/07/31 1,234 1,266 1,226 1,264 71,400
2015/07/30 1,258 1,260 1,218 1,235 179,400
2015/07/29 1,270 1,276 1,249 1,257 52,400
2015/07/28 1,229 1,284 1,223 1,270 111,000
2015/07/27 1,261 1,277 1,234 1,240 96,700
2015/07/24 1,282 1,291 1,268 1,275 114,100
2015/07/23 1,276 1,303 1,270 1,287 117,100
2015/07/22 1,366 1,372 1,276 1,282 243,900
2015/07/21 1,361 1,382 1,355 1,373 71,700
2015/07/17 1,373 1,378 1,360 1,372 44,600
2015/07/16 1,349 1,376 1,347 1,373 73,700
2015/07/15 1,352 1,355 1,329 1,349 41,300
2015/07/14 1,376 1,379 1,343 1,353 86,200
2015/07/13 1,286 1,369 1,286 1,345 74,500
2015/07/10 1,326 1,330 1,271 1,277 97,000
2015/07/09 1,253 1,355 1,206 1,329 160,500
2015/07/08 1,375 1,377 1,313 1,320 170,200
2015/07/07 1,369 1,382 1,350 1,369 123,200
2015/07/06 1,350 1,360 1,301 1,307 113,500
2015/07/03 1,365 1,378 1,350 1,363 92,500
2015/07/02 1,377 1,380 1,365 1,368 77,900
2015/07/01 1,388 1,403 1,368 1,374 125,200
2015/06/30 1,371 1,430 1,367 1,406 126,500
2015/06/29 1,390 1,411 1,363 1,364 175,700
2015/06/26 1,501 1,502 1,450 1,453 110,700
2015/06/25 1,528 1,536 1,500 1,500 116,500
2015/06/24 1,551 1,577 1,528 1,550 151,000
2015/06/23 1,525 1,630 1,525 1,586 260,800
2015/06/22 1,610 1,634 1,606 1,617 40,000
2015/06/19 1,630 1,632 1,597 1,608 44,300
2015/06/18 1,645 1,665 1,612 1,621 60,800
2015/06/17 1,621 1,656 1,621 1,645 37,000
2015/06/16 1,610 1,660 1,610 1,621 55,100
2015/06/15 1,616 1,633 1,608 1,622 34,500
2015/06/12 1,623 1,637 1,594 1,629 83,400
2015/06/11 1,550 1,588 1,546 1,588 38,000
2015/06/10 1,560 1,562 1,534 1,546 77,000
2015/06/09 1,596 1,612 1,571 1,576 89,200
2015/06/08 1,625 1,625 1,591 1,596 48,600
2015/06/05 1,600 1,604 1,592 1,600 47,400
2015/06/04 1,609 1,617 1,600 1,606 60,500
2015/06/03 1,643 1,646 1,605 1,620 68,900
2015/06/02 1,691 1,691 1,643 1,643 64,400
2015/06/01 1,650 1,682 1,650 1,682 116,600
2015/05/29 1,601 1,644 1,601 1,639 77,000
2015/05/28 1,610 1,619 1,600 1,605 51,500
2015/05/27 1,598 1,617 1,593 1,612 39,100
2015/05/26 1,607 1,620 1,600 1,608 74,700
2015/05/25 1,606 1,609 1,585 1,607 80,900
2015/05/22 1,607 1,613 1,583 1,606 58,600
2015/05/21 1,641 1,657 1,581 1,600 175,900
2015/05/20 1,630 1,676 1,628 1,669 69,000
2015/05/19 1,609 1,639 1,608 1,631 68,700
2015/05/18 1,633 1,654 1,595 1,604 80,800
2015/05/15 1,700 1,700 1,625 1,637 111,500
2015/05/14 1,651 1,710 1,642 1,701 214,000
2015/05/13 1,556 1,660 1,556 1,650 175,100
2015/05/12 1,501 1,615 1,481 1,612 191,200
2015/05/11 1,507 1,528 1,494 1,521 159,000
2015/05/08 1,499 1,530 1,485 1,520 219,900
2015/05/07 1,450 1,486 1,380 1,484 269,000
2015/05/01 1,438 1,451 1,351 1,446 510,800
2015/04/30 1,600 1,607 1,568 1,578 167,500
2015/04/28 1,600 1,653 1,586 1,602 321,400
2015/04/27 1,646 1,646 1,618 1,619 111,400
2015/04/24 1,641 1,657 1,622 1,629 110,000
2015/04/23 1,650 1,659 1,628 1,639 163,800
2015/04/22 1,663 1,669 1,617 1,634 263,400
2015/04/21 1,701 1,714 1,671 1,698 162,400
2015/04/20 1,720 1,738 1,701 1,717 110,200
2015/04/17 1,769 1,770 1,746 1,750 107,300
2015/04/16 1,780 1,781 1,746 1,757 137,100
2015/04/15 1,802 1,817 1,787 1,798 63,500
2015/04/14 1,797 1,806 1,788 1,792 65,200
2015/04/13 1,825 1,825 1,781 1,785 97,100
2015/04/10 1,822 1,824 1,790 1,792 108,300
2015/04/09 1,833 1,850 1,805 1,822 89,500
2015/04/08 1,811 1,850 1,800 1,828 140,700
2015/04/07 1,801 1,825 1,774 1,795 69,200
2015/04/06 1,827 1,877 1,782 1,795 135,500
2015/04/03 1,790 1,819 1,776 1,816 80,100
2015/04/02 1,760 1,775 1,721 1,761 75,400
2015/04/01 1,815 1,816 1,751 1,764 72,200
2015/03/31 1,830 1,846 1,792 1,813 95,400
2015/03/30 1,799 1,829 1,775 1,821 72,500
2015/03/27 1,700 1,810 1,700 1,765 84,600
2015/03/27 1 -> 3.00 分割
2015/03/26 5,300 5,300 5,180 5,200 36,300
2015/03/25 5,400 5,450 5,280 5,300 42,700
2015/03/24 5,500 5,520 5,320 5,420 62,300
2015/03/23 5,730 5,740 5,510 5,590 49,400
2015/03/20 5,370 5,700 5,320 5,670 82,900
2015/03/19 5,210 5,320 5,190 5,320 42,600
2015/03/18 5,240 5,340 5,200 5,210 39,400
2015/03/17 5,300 5,380 5,180 5,320 39,500
2015/03/16 5,400 5,440 5,200 5,260 33,600
2015/03/13 5,290 5,380 5,290 5,350 25,300
2015/03/12 5,250 5,270 5,150 5,260 20,700
2015/03/11 5,170 5,260 5,130 5,170 22,000
2015/03/10 5,200 5,270 5,120 5,170 27,400
2015/03/09 5,220 5,220 5,000 5,180 42,700
2015/03/06 5,230 5,330 5,160 5,190 47,700
2015/03/05 5,420 5,490 5,270 5,280 82,400
2015/03/04 5,750 5,770 5,440 5,510 70,900
2015/03/03 5,650 5,780 5,560 5,750 60,700
2015/03/02 5,500 5,650 5,500 5,610 62,300
2015/02/27 5,290 5,560 5,220 5,530 73,700
2015/02/26 5,280 5,320 5,220 5,300 38,300
2015/02/25 5,280 5,280 5,150 5,200 38,000
2015/02/24 5,200 5,220 5,100 5,180 53,200
2015/02/23 5,280 5,460 5,240 5,290 81,400
2015/02/20 5,180 5,380 5,170 5,350 104,400
2015/02/19 4,855 5,450 4,830 5,290 177,100
2015/02/18 4,985 4,985 4,670 4,820 155,400
2015/02/17 4,950 5,120 4,755 4,845 180,900
2015/02/16 5,670 5,690 4,910 4,965 248,600
2015/02/13 6,200 6,220 5,900 5,910 56,800
2015/02/12 6,170 6,430 6,170 6,210 33,300
2015/02/10 6,190 6,310 6,130 6,170 15,500
2015/02/09 6,450 6,480 6,150 6,200 25,600
2015/02/06 6,370 6,450 6,360 6,380 18,000
2015/02/05 6,350 6,450 6,260 6,370 22,400
2015/02/04 6,720 6,740 6,190 6,300 81,200
2015/02/03 6,920 6,930 6,670 6,690 32,900
2015/02/02 6,950 7,040 6,890 6,930 22,400
2015/01/30 7,100 7,110 6,990 7,000 14,500
2015/01/29 6,970 7,070 6,930 7,030 16,500
2015/01/28 6,910 7,010 6,910 6,970 14,800
2015/01/27 6,980 7,030 6,920 7,030 19,700
2015/01/26 6,830 6,950 6,830 6,930 9,500
2015/01/23 6,950 6,990 6,860 6,910 24,000
2015/01/22 7,100 7,110 6,920 6,980 19,200
2015/01/21 7,130 7,140 7,010 7,100 17,400
2015/01/20 7,000 7,110 6,920 7,100 19,100
2015/01/19 7,010 7,070 6,880 6,920 28,500
2015/01/16 6,980 7,010 6,930 7,000 29,300
2015/01/15 6,960 7,090 6,960 7,070 13,600
2015/01/14 7,060 7,110 6,950 7,000 29,900
2015/01/13 7,090 7,130 7,020 7,050 17,200
2015/01/09 7,270 7,270 7,030 7,130 37,100
2015/01/08 6,970 7,300 6,970 7,120 62,200
2015/01/07 6,870 7,150 6,820 7,060 37,100
2015/01/06 6,830 7,090 6,800 6,900 31,400
2015/01/05 6,750 7,230 6,700 7,060 84,500

このページの先頭へ