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
2017/12/29 786 795 782 788 81,500
2017/12/28 770 784 768 779 79,700
2017/12/27 750 772 750 770 132,600
2017/12/26 741 752 738 747 215,800
2017/12/25 774 774 744 746 249,700
2017/12/22 754 777 747 774 240,200
2017/12/21 770 770 752 756 226,000
2017/12/20 790 792 766 767 148,900
2017/12/19 805 806 791 792 103,100
2017/12/18 801 813 798 802 98,300
2017/12/15 811 820 798 806 154,600
2017/12/14 805 817 804 811 112,900
2017/12/13 794 803 786 801 150,600
2017/12/12 774 792 773 788 152,600
2017/12/11 765 773 765 772 82,200
2017/12/08 757 769 751 767 142,500
2017/12/07 751 764 751 757 75,500
2017/12/06 747 761 747 752 98,500
2017/12/05 758 758 746 746 98,400
2017/12/04 762 766 754 755 79,400
2017/12/01 759 771 757 759 56,600
2017/11/30 762 766 752 758 84,700
2017/11/29 775 775 759 761 87,400
2017/11/28 771 775 763 766 78,000
2017/11/27 766 774 764 769 82,100
2017/11/24 771 772 760 762 107,100
2017/11/22 770 782 767 774 69,000
2017/11/21 768 768 758 766 77,600
2017/11/20 759 768 752 768 77,000
2017/11/17 759 770 756 759 93,200
2017/11/16 740 756 739 752 115,300
2017/11/15 768 772 740 742 223,300
2017/11/14 796 798 772 774 224,000
2017/11/13 791 802 787 797 163,100
2017/11/10 800 810 792 808 121,800
2017/11/09 823 824 796 804 150,700
2017/11/08 822 822 809 818 84,000
2017/11/07 804 822 800 819 164,800
2017/11/06 789 805 788 798 170,000
2017/11/02 796 796 785 787 217,900
2017/11/01 803 804 792 795 163,200
2017/10/31 802 804 797 803 162,500
2017/10/30 800 805 798 802 167,300
2017/10/27 799 802 798 800 94,700
2017/10/26 799 801 796 797 70,200
2017/10/25 800 801 795 796 129,300
2017/10/24 799 801 796 800 110,900
2017/10/23 796 803 795 796 151,900
2017/10/20 797 799 793 799 106,500
2017/10/19 804 804 797 797 101,300
2017/10/18 801 806 801 803 73,100
2017/10/17 800 808 797 800 142,900
2017/10/16 797 804 793 804 110,400
2017/10/13 810 812 798 800 258,500
2017/10/12 806 816 804 815 91,000
2017/10/11 808 813 801 803 136,200
2017/10/10 821 823 805 810 165,300
2017/10/06 832 832 821 822 167,800
2017/10/05 841 844 831 833 52,400
2017/10/04 848 848 834 834 78,300
2017/10/03 851 854 841 843 109,500
2017/10/02 847 863 847 853 86,100
2017/09/29 847 852 842 846 85,400
2017/09/28 840 850 834 849 82,900
2017/09/27 825 849 820 835 177,400
2017/09/26 828 834 818 820 190,700
2017/09/25 832 840 823 824 124,700
2017/09/22 844 845 822 826 180,000
2017/09/21 834 875 834 843 294,300
2017/09/20 835 838 829 834 79,700
2017/09/19 840 846 834 838 95,700
2017/09/15 823 833 821 830 54,100
2017/09/14 833 839 823 823 66,900
2017/09/13 833 839 830 835 60,800
2017/09/12 823 838 822 836 68,800
2017/09/11 830 832 818 821 48,900
2017/09/08 809 824 809 811 77,200
2017/09/07 818 819 803 809 93,900
2017/09/06 803 813 787 806 197,500
2017/09/05 838 842 810 816 247,000
2017/09/04 855 861 836 846 114,800
2017/09/01 848 854 840 850 156,300
2017/08/31 859 860 849 849 91,200
2017/08/30 860 860 846 854 77,500
2017/08/29 860 862 840 856 212,300
2017/08/28 885 891 865 869 185,600
2017/08/25 892 897 882 884 112,800
2017/08/24 885 905 881 901 110,500
2017/08/23 892 896 886 889 74,200
2017/08/22 891 899 888 891 48,500
2017/08/21 898 912 891 894 60,900
2017/08/18 898 907 892 905 44,000
2017/08/17 908 912 901 906 44,300
2017/08/16 883 912 881 908 96,300
2017/08/15 889 891 876 883 86,400
2017/08/14 880 888 870 882 100,600
2017/08/10 889 899 872 882 403,900
2017/08/09 950 950 925 940 85,100
2017/08/08 956 963 948 949 65,100
2017/08/07 953 958 944 949 69,600
2017/08/04 934 953 931 943 83,100
2017/08/03 945 945 926 935 127,900
2017/08/02 930 939 925 933 81,900
2017/08/01 937 945 920 925 165,700
2017/07/31 953 963 933 939 195,600
2017/07/28 1,001 1,004 959 960 266,600
2017/07/27 999 1,012 994 1,002 183,100
2017/07/26 1,000 1,003 992 998 123,300
2017/07/25 986 1,004 982 1,000 170,200
2017/07/24 991 1,003 977 987 215,400
2017/07/21 959 992 959 985 227,600
2017/07/20 970 972 954 957 132,900
2017/07/19 943 979 941 964 314,500
2017/07/18 930 942 927 942 158,300
2017/07/14 922 928 915 925 115,400
2017/07/13 934 935 921 924 45,700
2017/07/12 930 941 925 931 125,200
2017/07/11 925 935 923 925 79,200
2017/07/10 915 926 912 924 111,000
2017/07/07 911 921 909 912 95,800
2017/07/06 917 927 912 918 79,100
2017/07/05 917 923 910 921 101,200
2017/07/04 930 930 911 913 107,300
2017/07/03 930 937 924 927 75,500
2017/06/30 918 927 914 927 69,100
2017/06/29 923 932 915 924 151,400
2017/06/28 935 945 915 918 217,900
2017/06/27 928 956 927 937 227,200
2017/06/26 917 931 917 926 111,000
2017/06/23 930 935 908 917 143,600
2017/06/22 916 932 908 925 177,800
2017/06/21 911 922 906 916 77,500
2017/06/20 915 921 912 915 84,200
2017/06/19 912 918 901 918 107,200
2017/06/16 905 912 898 912 120,800
2017/06/15 904 911 896 899 109,400
2017/06/14 920 925 900 903 177,500
2017/06/13 920 922 905 917 140,500
2017/06/12 934 934 909 920 166,600
2017/06/09 930 947 925 929 139,400
2017/06/08 936 939 926 927 101,700
2017/06/07 928 936 924 936 71,300
2017/06/06 938 938 924 931 98,700
2017/06/05 940 946 927 938 169,700
2017/06/02 941 943 931 940 122,100
2017/06/01 927 941 925 941 103,500
2017/05/31 933 940 924 927 116,600
2017/05/30 945 953 921 936 142,300
2017/05/29 932 946 927 940 95,800
2017/05/26 935 938 926 928 77,800
2017/05/25 936 939 930 934 70,800
2017/05/24 940 945 930 936 91,800
2017/05/23 956 956 931 937 132,200
2017/05/22 927 947 925 947 106,900
2017/05/19 926 934 920 929 111,500
2017/05/18 916 933 913 928 171,300
2017/05/17 945 945 923 931 155,000
2017/05/16 945 952 933 942 145,300
2017/05/15 933 945 931 938 172,200
2017/05/12 917 950 908 933 535,700
2017/05/11 1,031 1,033 1,005 1,022 143,400
2017/05/10 1,040 1,041 1,018 1,031 188,300
2017/05/09 1,024 1,038 1,015 1,031 212,400
2017/05/08 1,014 1,025 1,001 1,021 201,200
2017/05/02 996 1,009 988 992 101,700
2017/05/01 970 1,015 970 1,000 147,600
2017/04/28 976 990 974 976 80,400
2017/04/27 982 995 979 985 94,100
2017/04/26 998 998 973 990 149,400
2017/04/25 952 991 951 983 196,200
2017/04/24 965 969 952 954 73,200
2017/04/21 959 972 949 962 118,900
2017/04/20 978 978 950 950 83,100
2017/04/19 945 974 942 954 87,600
2017/04/18 980 987 940 955 168,800
2017/04/17 923 967 923 953 127,200
2017/04/14 944 949 924 925 105,300
2017/04/13 914 954 912 945 147,600
2017/04/12 970 975 938 938 163,600
2017/04/11 999 1,004 978 985 95,600
2017/04/10 1,000 1,021 995 1,001 99,000
2017/04/07 984 1,007 962 990 215,800
2017/04/06 1,032 1,033 975 979 311,200
2017/04/05 1,030 1,059 1,021 1,034 140,400
2017/04/04 1,078 1,085 1,010 1,030 252,600
2017/04/03 1,079 1,095 1,071 1,073 237,200
2017/03/31 1,068 1,092 1,063 1,064 361,400
2017/03/30 1,065 1,088 1,050 1,060 266,000
2017/03/29 1,030 1,068 1,028 1,062 196,000
2017/03/28 1,000 1,030 1,000 1,030 149,500
2017/03/27 1,004 1,012 991 998 87,700
2017/03/24 992 1,021 983 1,011 164,800
2017/03/23 979 994 979 992 72,200
2017/03/22 982 1,001 979 980 120,700
2017/03/21 1,000 1,008 989 1,002 108,200
2017/03/17 1,002 1,016 984 1,001 134,400
2017/03/16 990 1,014 978 1,012 176,700
2017/03/15 1,029 1,043 972 982 447,000
2017/03/14 1,069 1,069 1,026 1,042 173,100
2017/03/13 1,069 1,081 1,059 1,062 130,400
2017/03/10 1,077 1,077 1,059 1,069 112,600
2017/03/09 1,090 1,090 1,050 1,057 180,100
2017/03/08 1,079 1,080 1,070 1,075 107,600
2017/03/07 1,050 1,077 1,048 1,069 145,900
2017/03/06 1,064 1,072 1,051 1,052 129,900
2017/03/03 1,041 1,082 1,041 1,055 202,900
2017/03/02 1,048 1,056 1,034 1,041 172,700
2017/03/01 1,041 1,057 1,011 1,042 296,900
2017/02/28 1,089 1,091 1,046 1,048 275,100
2017/02/27 1,105 1,119 1,070 1,076 444,700
2017/02/24 1,080 1,110 1,071 1,089 649,900
2017/02/23 1,021 1,084 1,002 1,071 985,800
2017/02/22 986 1,018 971 1,012 530,900
2017/02/21 969 990 963 976 254,800
2017/02/20 981 981 959 963 172,100
2017/02/17 952 982 947 975 284,400
2017/02/16 957 963 945 950 132,400
2017/02/15 942 974 942 955 244,600
2017/02/14 988 988 929 932 369,500
2017/02/13 959 981 955 961 313,300
2017/02/10 955 959 936 942 143,100
2017/02/09 937 955 937 947 127,200
2017/02/08 925 935 919 935 91,800
2017/02/07 926 928 913 925 121,700
2017/02/06 930 932 920 929 68,900
2017/02/03 934 941 916 919 118,000
2017/02/02 933 960 931 932 191,700
2017/02/01 919 929 913 925 110,100
2017/01/31 930 942 921 924 108,700
2017/01/30 938 948 935 937 86,400
2017/01/27 935 945 926 940 116,300
2017/01/26 938 938 927 928 95,200
2017/01/25 935 937 919 927 95,000
2017/01/24 912 938 912 922 142,900
2017/01/23 931 931 907 909 117,300
2017/01/20 939 939 917 921 147,800
2017/01/19 916 937 916 924 167,900
2017/01/18 900 909 898 908 153,500
2017/01/17 935 937 908 911 175,500
2017/01/16 965 965 930 932 194,300
2017/01/13 948 972 946 962 143,200
2017/01/12 973 979 951 954 269,800
2017/01/11 999 1,001 982 984 171,100
2017/01/10 990 1,009 988 995 286,200
2017/01/06 980 996 971 978 284,800
2017/01/05 992 1,009 981 990 325,200
2017/01/04 953 1,002 953 995 574,400

このページの先頭へ