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
2019/12/30 1,370 1,379 1,347 1,354 114,500
2019/12/27 1,332 1,360 1,311 1,357 109,400
2019/12/26 1,330 1,342 1,321 1,323 108,700
2019/12/25 1,368 1,368 1,335 1,336 66,400
2019/12/24 1,321 1,371 1,321 1,348 145,800
2019/12/23 1,436 1,436 1,290 1,319 450,000
2019/12/20 1,426 1,464 1,420 1,436 156,900
2019/12/19 1,367 1,453 1,367 1,444 262,400
2019/12/18 1,389 1,397 1,333 1,363 160,400
2019/12/17 1,324 1,391 1,318 1,381 156,400
2019/12/16 1,320 1,354 1,320 1,324 95,500
2019/12/13 1,352 1,358 1,288 1,325 390,500
2019/12/12 1,297 1,358 1,288 1,345 358,700
2019/12/11 1,292 1,321 1,285 1,296 190,800
2019/12/10 1,295 1,329 1,282 1,292 262,700
2019/12/09 1,341 1,358 1,269 1,293 242,500
2019/12/06 1,262 1,340 1,260 1,311 360,800
2019/12/05 1,306 1,340 1,261 1,269 377,300
2019/12/04 1,270 1,324 1,254 1,306 333,100
2019/12/03 1,180 1,280 1,168 1,272 506,600
2019/12/02 1,157 1,200 1,157 1,194 345,200
2019/11/29 1,140 1,175 1,121 1,154 370,300
2019/11/28 1,092 1,160 1,091 1,138 445,700
2019/11/27 1,057 1,100 1,057 1,091 237,400
2019/11/26 1,005 1,079 1,000 1,074 351,100
2019/11/25 991 1,019 990 996 118,200
2019/11/22 960 992 955 987 86,900
2019/11/21 940 966 934 963 123,700
2019/11/20 939 957 930 936 150,600
2019/11/19 996 996 946 954 250,700
2019/11/18 918 1,019 914 1,005 493,900
2019/11/15 941 949 896 910 323,900
2019/11/14 932 932 896 911 204,200
2019/11/13 964 964 925 935 109,400
2019/11/12 953 971 924 958 224,000
2019/11/11 970 989 946 952 115,000
2019/11/08 985 985 958 971 67,500
2019/11/07 993 995 958 975 191,700
2019/11/06 1,025 1,025 993 1,001 71,700
2019/11/05 1,032 1,039 1,015 1,018 86,900
2019/11/01 1,011 1,020 1,002 1,018 61,900
2019/10/31 1,022 1,029 1,010 1,016 98,000
2019/10/30 1,003 1,017 1,000 1,013 70,300
2019/10/29 1,003 1,022 1,002 1,005 69,500
2019/10/28 997 1,004 984 999 54,900
2019/10/25 983 995 973 988 69,600
2019/10/24 970 983 959 976 87,400
2019/10/23 965 979 956 965 83,300
2019/10/21 966 978 954 962 70,300
2019/10/18 966 972 943 951 62,200
2019/10/17 943 966 938 959 140,600
2019/10/16 950 955 929 936 90,800
2019/10/15 933 952 925 946 99,900
2019/10/11 936 940 923 925 53,300
2019/10/10 925 938 907 932 98,300
2019/10/09 924 931 910 929 76,200
2019/10/08 936 947 925 929 64,200
2019/10/07 950 950 924 936 60,000
2019/10/04 920 945 918 942 127,800
2019/10/03 930 951 916 925 114,600
2019/10/02 919 957 919 949 100,900
2019/10/01 927 937 919 928 50,100
2019/09/30 922 923 903 912 70,900
2019/09/27 954 954 915 927 84,400
2019/09/26 949 954 939 944 107,700
2019/09/25 953 953 921 950 117,500
2019/09/24 950 972 944 953 106,500
2019/09/20 955 955 941 946 92,800
2019/09/19 936 956 936 950 122,100
2019/09/18 954 961 933 939 102,200
2019/09/17 968 972 945 965 214,100
2019/09/13 977 985 965 978 217,500
2019/09/12 1,008 1,008 965 968 198,200
2019/09/11 995 1,024 973 1,012 129,000
2019/09/10 1,019 1,040 993 998 107,900
2019/09/09 1,017 1,023 1,001 1,018 73,400
2019/09/06 1,005 1,012 988 1,005 89,000
2019/09/05 1,006 1,018 994 1,010 83,000
2019/09/04 995 1,003 968 985 111,100
2019/09/03 1,025 1,025 999 1,003 55,200
2019/09/02 1,036 1,036 1,008 1,027 83,400
2019/08/30 1,030 1,054 1,027 1,048 64,900
2019/08/29 1,058 1,062 996 1,015 153,400
2019/08/28 1,121 1,121 1,054 1,059 110,700
2019/08/27 1,087 1,121 1,083 1,112 82,300
2019/08/26 1,091 1,116 1,070 1,078 137,700
2019/08/23 1,150 1,151 1,108 1,114 89,700
2019/08/22 1,135 1,154 1,103 1,150 186,500
2019/08/21 1,145 1,155 1,123 1,141 121,400
2019/08/20 1,120 1,158 1,110 1,147 197,500
2019/08/19 1,111 1,114 1,052 1,103 161,400
2019/08/16 1,103 1,150 1,090 1,108 404,700
2019/08/15 1,023 1,095 1,014 1,095 424,400
2019/08/14 1,022 1,040 1,010 1,025 98,800
2019/08/13 1,014 1,045 1,009 1,013 101,200
2019/08/09 1,055 1,059 1,018 1,022 130,600
2019/08/08 1,037 1,075 1,029 1,040 246,700
2019/08/07 957 1,048 950 1,030 467,100
2019/08/06 887 930 874 929 154,300
2019/08/05 956 968 901 915 161,500
2019/08/02 958 977 949 971 130,000
2019/08/01 945 974 932 973 84,900
2019/07/31 952 957 914 945 247,700
2019/07/30 1,036 1,048 922 949 569,100
2019/07/29 1,019 1,034 1,016 1,027 41,400
2019/07/26 1,011 1,047 1,007 1,019 133,300
2019/07/25 1,028 1,028 1,014 1,018 60,600
2019/07/24 1,047 1,047 1,005 1,020 122,100
2019/07/23 1,055 1,057 1,015 1,037 148,100
2019/07/22 1,055 1,091 1,050 1,065 163,600
2019/07/19 1,035 1,050 1,031 1,048 73,200
2019/07/18 1,050 1,057 1,021 1,030 123,800
2019/07/17 1,051 1,064 1,015 1,059 185,200
2019/07/16 1,060 1,067 1,036 1,063 197,600
2019/07/12 988 1,057 987 1,038 467,500
2019/07/11 986 996 955 974 175,000
2019/07/10 989 1,000 976 982 187,600
2019/07/09 925 987 925 969 277,600
2019/07/08 925 942 924 924 79,800
2019/07/05 930 935 921 922 82,500
2019/07/04 915 930 912 928 116,800
2019/07/03 900 913 899 909 103,200
2019/07/02 890 903 880 895 41,800
2019/07/01 904 904 882 890 54,400
2019/06/28 872 886 864 880 77,100
2019/06/27 851 868 849 868 49,700
2019/06/26 854 861 849 851 35,300
2019/06/25 851 858 848 855 33,400
2019/06/24 854 858 849 852 22,100
2019/06/21 846 857 846 850 56,700
2019/06/20 839 846 827 846 40,400
2019/06/19 839 845 830 833 33,500
2019/06/18 854 854 824 829 75,000
2019/06/17 871 871 849 851 44,600
2019/06/14 870 883 866 871 41,700
2019/06/13 891 891 866 870 78,700
2019/06/12 901 916 896 900 38,200
2019/06/11 918 927 909 910 46,800
2019/06/10 910 935 908 918 104,600
2019/06/07 889 922 885 911 133,900
2019/06/06 875 903 874 889 118,500
2019/06/05 863 879 860 879 70,600
2019/06/04 854 859 844 855 50,700
2019/06/03 850 862 840 854 91,700
2019/05/31 851 871 848 854 71,800
2019/05/30 875 883 851 855 52,000
2019/05/29 865 878 848 877 133,200
2019/05/28 874 876 856 863 46,200
2019/05/27 887 894 866 874 66,300
2019/05/24 848 866 848 857 46,100
2019/05/23 864 868 848 859 66,300
2019/05/22 868 870 846 865 77,200
2019/05/21 883 883 850 859 84,400
2019/05/20 917 917 876 883 81,400
2019/05/17 873 917 870 905 119,300
2019/05/16 910 936 865 869 324,300
2019/05/15 865 869 847 865 81,200
2019/05/14 850 866 850 860 111,500
2019/05/13 862 886 855 860 104,400
2019/05/10 852 872 843 861 118,500
2019/05/09 852 867 849 852 105,700
2019/05/08 850 858 847 853 61,200
2019/05/07 848 863 841 858 85,000
2019/04/26 846 847 831 836 43,000
2019/04/25 854 858 846 853 40,000
2019/04/24 841 856 838 852 102,800
2019/04/23 846 846 840 841 29,200
2019/04/22 828 846 826 841 58,100
2019/04/19 839 842 826 839 38,100
2019/04/18 840 845 834 841 71,300
2019/04/17 840 844 837 840 57,200
2019/04/16 842 844 834 835 35,400
2019/04/15 842 848 839 845 42,600
2019/04/12 837 843 833 840 121,200
2019/04/11 830 837 818 830 91,600
2019/04/10 802 835 800 830 94,400
2019/04/09 830 834 808 814 62,000
2019/04/08 838 838 823 828 51,700
2019/04/05 840 848 825 834 91,800
2019/04/04 820 837 814 834 127,200
2019/04/03 805 819 800 818 78,600
2019/04/02 810 817 802 804 107,400
2019/04/01 810 820 799 803 96,200
2019/03/29 777 812 777 808 232,400
2019/03/28 764 769 751 762 45,600
2019/03/27 755 770 754 767 34,600
2019/03/26 743 758 742 748 57,700
2019/03/25 736 744 732 740 121,900
2019/03/22 727 748 727 748 58,700
2019/03/20 722 736 722 727 47,000
2019/03/19 733 740 720 722 60,500
2019/03/18 740 748 730 734 55,100
2019/03/15 750 755 741 741 30,300
2019/03/14 750 750 730 740 30,400
2019/03/13 757 757 730 745 27,800
2019/03/12 756 767 747 756 72,500
2019/03/11 729 754 728 751 56,100
2019/03/08 747 750 725 736 82,000
2019/03/07 780 780 754 762 77,600
2019/03/06 795 800 775 783 81,100
2019/03/05 780 802 780 796 88,700
2019/03/04 809 809 783 787 51,600
2019/03/01 788 802 777 785 93,400
2019/02/28 809 833 785 792 161,500
2019/02/27 787 812 787 809 95,700
2019/02/26 785 814 764 787 135,700
2019/02/25 789 797 775 782 104,500
2019/02/22 795 801 775 787 64,000
2019/02/21 803 811 791 802 81,400
2019/02/20 783 812 773 804 114,400
2019/02/19 768 825 746 784 356,600
2019/02/18 719 753 710 746 178,300
2019/02/15 671 733 667 719 326,700
2019/02/14 680 680 643 651 87,800
2019/02/13 670 683 659 668 68,800
2019/02/12 642 669 642 665 70,600
2019/02/08 665 665 632 639 62,300
2019/02/07 641 675 636 672 95,200
2019/02/06 645 646 624 641 43,400
2019/02/05 624 643 623 635 72,700
2019/02/04 597 616 597 614 65,200
2019/02/01 582 590 576 583 29,600
2019/01/31 605 606 581 582 46,900
2019/01/30 607 621 585 585 131,600
2019/01/29 573 615 573 615 118,400
2019/01/28 567 583 565 581 51,000
2019/01/25 571 580 563 566 50,400
2019/01/24 573 573 556 571 47,700
2019/01/23 568 580 556 563 120,700
2019/01/22 531 591 525 564 448,900
2019/01/21 546 551 531 533 45,200
2019/01/18 545 557 538 542 56,900
2019/01/17 530 545 530 545 38,900
2019/01/16 540 540 524 530 47,800
2019/01/15 520 545 520 533 70,400
2019/01/11 527 543 517 524 54,800
2019/01/10 536 538 526 527 46,900
2019/01/09 544 553 535 542 72,300
2019/01/08 542 557 537 545 48,000
2019/01/07 540 544 528 541 56,500
2019/01/04 518 524 507 517 67,100

このページの先頭へ