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
2016/12/30 950 967 942 948 213,400
2016/12/29 960 981 942 954 423,000
2016/12/28 919 969 919 968 519,200
2016/12/27 915 920 909 915 335,500
2016/12/26 883 910 882 900 308,200
2016/12/22 877 883 869 879 117,700
2016/12/21 902 902 876 880 255,000
2016/12/20 919 920 879 904 324,500
2016/12/19 874 917 864 908 419,400
2016/12/16 890 895 877 879 188,900
2016/12/15 882 890 875 888 216,100
2016/12/14 891 897 881 883 174,100
2016/12/13 873 889 868 888 217,400
2016/12/12 879 889 870 878 197,400
2016/12/09 840 869 840 868 210,600
2016/12/08 850 854 832 842 248,700
2016/12/07 856 862 851 854 120,400
2016/12/06 860 867 850 856 196,800
2016/12/05 875 876 854 862 220,700
2016/12/02 890 891 865 877 519,000
2016/12/01 903 904 893 896 277,600
2016/11/30 899 907 896 902 200,700
2016/11/29 895 907 894 901 188,500
2016/11/28 895 905 888 904 227,800
2016/11/25 903 908 885 895 325,700
2016/11/24 918 923 905 906 339,900
2016/11/22 896 923 886 921 314,500
2016/11/21 904 911 897 900 277,400
2016/11/18 924 926 901 902 352,000
2016/11/17 901 912 884 908 417,100
2016/11/16 871 919 871 910 448,300
2016/11/15 865 878 853 874 189,700
2016/11/14 840 868 835 859 308,200
2016/11/11 878 879 835 837 378,000
2016/11/10 873 897 853 869 488,400
2016/11/09 865 882 790 821 777,800
2016/11/08 901 906 865 868 496,400
2016/11/07 888 893 867 890 446,800
2016/11/04 875 909 861 863 920,600
2016/11/02 910 911 842 851 1,540,300
2016/11/01 994 994 904 910 1,831,500
2016/10/31 1,072 1,073 987 991 1,617,000
2016/10/28 1,074 1,088 1,074 1,074 805,200
2016/10/27 1,379 1,385 1,362 1,374 100,100
2016/10/26 1,380 1,388 1,369 1,383 101,500
2016/10/25 1,382 1,395 1,361 1,374 82,400
2016/10/24 1,387 1,405 1,377 1,379 99,600
2016/10/21 1,426 1,430 1,368 1,379 200,600
2016/10/20 1,445 1,455 1,424 1,435 83,900
2016/10/19 1,414 1,480 1,414 1,444 104,800
2016/10/18 1,455 1,469 1,399 1,414 179,500
2016/10/17 1,460 1,486 1,450 1,470 98,600
2016/10/14 1,445 1,471 1,424 1,430 91,100
2016/10/13 1,450 1,462 1,436 1,452 78,600
2016/10/12 1,484 1,484 1,453 1,457 120,100
2016/10/11 1,532 1,532 1,483 1,498 138,300
2016/10/07 1,590 1,590 1,525 1,552 150,400
2016/10/06 1,625 1,625 1,589 1,599 94,900
2016/10/05 1,660 1,673 1,622 1,627 113,400
2016/10/04 1,633 1,667 1,623 1,667 112,400
2016/10/03 1,630 1,647 1,618 1,633 132,700
2016/09/30 1,599 1,655 1,571 1,606 122,800
2016/09/29 1,669 1,669 1,612 1,623 121,600
2016/09/28 1,650 1,676 1,632 1,669 148,200
2016/09/27 1,547 1,641 1,547 1,637 224,400
2016/09/26 1,564 1,582 1,528 1,573 106,200
2016/09/23 1,497 1,584 1,497 1,568 187,400
2016/09/21 1,489 1,505 1,456 1,497 104,200
2016/09/20 1,482 1,530 1,482 1,496 103,900
2016/09/16 1,520 1,520 1,491 1,505 92,000
2016/09/15 1,477 1,503 1,476 1,490 100,600
2016/09/14 1,543 1,560 1,479 1,492 131,200
2016/09/13 1,543 1,582 1,534 1,566 152,700
2016/09/12 1,520 1,547 1,495 1,543 87,800
2016/09/09 1,559 1,559 1,531 1,544 79,600
2016/09/08 1,555 1,560 1,530 1,546 134,500
2016/09/07 1,500 1,558 1,484 1,553 150,700
2016/09/06 1,496 1,531 1,463 1,524 114,900
2016/09/05 1,590 1,590 1,460 1,483 278,400
2016/09/02 1,470 1,535 1,458 1,532 326,800
2016/09/01 1,394 1,465 1,381 1,444 140,700
2016/08/31 1,465 1,470 1,383 1,397 195,600
2016/08/30 1,410 1,470 1,410 1,465 200,100
2016/08/29 1,352 1,450 1,330 1,400 237,300
2016/08/26 1,436 1,509 1,313 1,326 569,600
2016/08/25 1,350 1,432 1,343 1,432 512,100
2016/08/24 1,251 1,343 1,251 1,309 376,700
2016/08/23 1,147 1,248 1,147 1,234 267,200
2016/08/22 1,090 1,158 1,090 1,150 141,000
2016/08/19 1,063 1,100 1,060 1,076 88,400
2016/08/18 1,095 1,104 1,065 1,070 85,300
2016/08/17 1,149 1,152 1,100 1,109 95,800
2016/08/16 1,145 1,176 1,135 1,149 86,500
2016/08/15 1,152 1,165 1,118 1,145 70,500
2016/08/12 1,119 1,165 1,110 1,152 149,300
2016/08/10 1,123 1,125 1,085 1,115 145,100
2016/08/09 1,100 1,129 1,081 1,125 70,200
2016/08/08 1,168 1,187 1,088 1,096 179,500
2016/08/05 1,081 1,157 1,073 1,143 321,400
2016/08/04 1,076 1,076 991 1,041 266,800
2016/08/03 1,100 1,105 1,059 1,064 162,700
2016/08/02 1,103 1,133 1,077 1,132 114,500
2016/08/01 1,100 1,124 1,098 1,111 85,900
2016/07/29 1,160 1,164 1,111 1,149 248,900
2016/07/28 1,089 1,107 1,056 1,085 213,300
2016/07/27 1,120 1,140 1,090 1,092 174,500
2016/07/26 1,130 1,162 1,108 1,115 179,200
2016/07/25 1,200 1,200 1,128 1,139 208,900
2016/07/22 1,233 1,264 1,193 1,207 126,300
2016/07/21 1,246 1,287 1,241 1,251 176,800
2016/07/20 1,359 1,359 1,227 1,246 376,000
2016/07/19 1,303 1,344 1,303 1,339 79,600
2016/07/15 1,362 1,362 1,294 1,299 132,000
2016/07/14 1,373 1,385 1,345 1,352 100,900
2016/07/13 1,329 1,380 1,305 1,349 144,300
2016/07/12 1,320 1,326 1,293 1,306 82,700
2016/07/11 1,290 1,320 1,288 1,293 82,000
2016/07/08 1,306 1,321 1,234 1,260 97,500
2016/07/07 1,328 1,340 1,285 1,293 74,100
2016/07/06 1,343 1,343 1,297 1,328 106,700
2016/07/05 1,312 1,348 1,303 1,345 82,200
2016/07/04 1,318 1,328 1,289 1,315 116,500
2016/07/01 1,324 1,331 1,298 1,315 134,400
2016/06/30 1,380 1,380 1,322 1,324 152,000
2016/06/29 1,299 1,309 1,289 1,298 71,600
2016/06/28 1,217 1,271 1,200 1,259 114,200
2016/06/27 1,225 1,259 1,219 1,257 107,800
2016/06/24 1,358 1,375 1,120 1,189 314,500
2016/06/23 1,322 1,350 1,316 1,343 83,700
2016/06/22 1,348 1,372 1,330 1,334 69,700
2016/06/21 1,352 1,370 1,328 1,362 55,500
2016/06/20 1,360 1,401 1,339 1,357 68,500
2016/06/17 1,332 1,356 1,293 1,304 79,700
2016/06/16 1,418 1,418 1,309 1,318 138,300
2016/06/15 1,358 1,416 1,343 1,398 134,400
2016/06/14 1,418 1,444 1,330 1,342 224,000
2016/06/13 1,511 1,533 1,434 1,448 136,700
2016/06/10 1,557 1,562 1,536 1,558 69,300
2016/06/09 1,558 1,578 1,551 1,557 47,400
2016/06/08 1,558 1,595 1,533 1,559 123,300
2016/06/07 1,578 1,587 1,521 1,536 147,200
2016/06/06 1,596 1,612 1,568 1,579 177,100
2016/06/03 1,652 1,695 1,622 1,633 159,200
2016/06/02 1,660 1,686 1,643 1,661 106,500
2016/06/01 1,696 1,696 1,645 1,677 155,400
2016/05/31 1,677 1,680 1,658 1,670 83,700
2016/05/30 1,690 1,713 1,673 1,684 66,700
2016/05/27 1,702 1,703 1,655 1,671 107,100
2016/05/26 1,721 1,763 1,604 1,698 252,600
2016/05/25 1,737 1,763 1,709 1,719 112,200
2016/05/24 1,755 1,765 1,698 1,706 171,100
2016/05/23 1,760 1,807 1,715 1,738 185,400
2016/05/20 1,765 1,795 1,746 1,760 170,500
2016/05/19 1,709 1,775 1,705 1,749 97,400
2016/05/18 1,750 1,837 1,697 1,726 193,400
2016/05/17 1,678 1,779 1,678 1,768 161,900
2016/05/16 1,747 1,764 1,660 1,667 182,600
2016/05/13 1,784 1,785 1,695 1,752 271,700
2016/05/12 1,790 1,849 1,715 1,821 276,400
2016/05/11 1,870 1,926 1,785 1,815 387,600
2016/05/10 1,723 1,877 1,711 1,822 407,200
2016/05/09 1,771 1,779 1,646 1,723 275,400
2016/05/06 1,601 1,740 1,601 1,732 474,400
2016/05/02 1,475 1,608 1,469 1,580 716,600
2016/04/28 1,372 1,406 1,338 1,365 100,400
2016/04/27 1,366 1,391 1,358 1,383 72,900
2016/04/26 1,435 1,438 1,351 1,379 151,600
2016/04/25 1,434 1,466 1,417 1,452 148,500
2016/04/22 1,436 1,443 1,363 1,416 153,700
2016/04/21 1,469 1,472 1,442 1,443 103,000
2016/04/20 1,445 1,474 1,422 1,449 146,400
2016/04/19 1,411 1,435 1,392 1,429 110,800
2016/04/18 1,350 1,403 1,330 1,381 140,700
2016/04/15 1,397 1,454 1,385 1,397 176,400
2016/04/14 1,360 1,404 1,333 1,403 181,800
2016/04/13 1,360 1,378 1,325 1,342 130,300
2016/04/12 1,372 1,388 1,329 1,346 131,500
2016/04/11 1,332 1,376 1,307 1,370 208,200
2016/04/08 1,217 1,284 1,205 1,272 88,100
2016/04/07 1,245 1,285 1,219 1,252 103,100
2016/04/06 1,268 1,276 1,190 1,238 233,800
2016/04/05 1,357 1,357 1,277 1,298 153,800
2016/04/04 1,320 1,356 1,291 1,354 115,700
2016/04/01 1,421 1,421 1,320 1,322 225,700
2016/03/31 1,440 1,470 1,408 1,415 243,800
2016/03/30 1,300 1,399 1,300 1,395 280,200
2016/03/29 1,274 1,300 1,263 1,300 75,200
2016/03/28 1,251 1,293 1,251 1,282 68,800
2016/03/25 1,278 1,285 1,253 1,270 82,000
2016/03/24 1,271 1,291 1,270 1,278 65,800
2016/03/23 1,300 1,310 1,277 1,289 106,000
2016/03/22 1,255 1,281 1,233 1,280 141,600
2016/03/18 1,244 1,265 1,198 1,244 178,000
2016/03/17 1,318 1,330 1,218 1,263 184,400
2016/03/16 1,326 1,352 1,293 1,318 129,000
2016/03/15 1,314 1,373 1,301 1,336 229,300
2016/03/14 1,292 1,348 1,267 1,314 245,500
2016/03/11 1,208 1,274 1,208 1,258 218,600
2016/03/10 1,146 1,201 1,127 1,198 125,100
2016/03/09 1,158 1,158 1,117 1,125 128,900
2016/03/08 1,193 1,197 1,128 1,166 154,200
2016/03/07 1,230 1,230 1,190 1,194 139,800
2016/03/04 1,236 1,238 1,196 1,223 162,100
2016/03/03 1,113 1,209 1,113 1,206 210,400
2016/03/02 1,140 1,154 1,111 1,121 147,200
2016/03/01 1,075 1,100 1,055 1,100 197,800
2016/02/29 1,076 1,109 1,055 1,080 162,900
2016/02/26 1,084 1,118 1,074 1,082 186,300
2016/02/25 1,060 1,102 1,060 1,080 287,400
2016/02/24 1,020 1,065 1,000 1,055 211,000
2016/02/23 1,014 1,038 980 1,029 246,500
2016/02/22 940 1,023 940 1,014 369,300
2016/02/19 888 924 888 920 161,500
2016/02/18 868 930 863 898 251,500
2016/02/17 850 888 823 843 206,800
2016/02/16 851 906 831 856 269,700
2016/02/15 809 882 799 862 267,400
2016/02/12 743 760 720 735 165,700
2016/02/10 831 856 741 773 197,800
2016/02/09 874 876 831 831 104,700
2016/02/08 855 913 855 904 101,500
2016/02/05 860 884 830 857 76,500
2016/02/04 898 898 870 877 60,500
2016/02/03 895 906 868 879 90,000
2016/02/02 920 944 900 917 115,400
2016/02/01 895 917 895 913 112,900
2016/01/29 873 896 854 885 146,000
2016/01/28 826 885 826 872 117,600
2016/01/27 844 888 827 838 129,900
2016/01/26 825 849 814 814 110,700
2016/01/25 811 866 811 840 128,000
2016/01/22 789 808 765 803 115,000
2016/01/21 836 841 735 744 229,300
2016/01/20 913 935 801 806 311,800
2016/01/19 800 914 786 913 672,700
2016/01/18 710 772 710 764 122,900
2016/01/15 805 820 745 751 139,300
2016/01/14 799 806 775 800 154,600
2016/01/13 808 829 807 827 77,000
2016/01/12 886 886 784 799 199,300
2016/01/08 850 892 836 891 160,100
2016/01/07 860 889 844 848 118,500
2016/01/06 860 882 840 860 118,200
2016/01/05 900 900 851 862 221,900
2016/01/04 926 939 899 904 152,200

このページの先頭へ