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
2021/12/30 995 1,009 991 1,006 26,400
2021/12/29 983 1,007 983 999 32,500
2021/12/28 983 990 964 987 61,100
2021/12/27 985 989 960 971 49,400
2021/12/24 998 1,000 979 985 48,700
2021/12/23 1,016 1,017 991 992 19,000
2021/12/22 1,002 1,029 998 1,004 35,700
2021/12/21 1,009 1,019 990 1,005 25,100
2021/12/20 1,013 1,026 985 985 50,400
2021/12/17 1,049 1,049 1,012 1,020 61,900
2021/12/16 1,029 1,048 1,020 1,036 50,100
2021/12/15 996 1,046 996 1,012 57,500
2021/12/14 1,046 1,046 997 998 28,300
2021/12/13 1,061 1,061 1,011 1,035 61,300
2021/12/10 1,071 1,112 1,053 1,061 86,800
2021/12/09 1,028 1,098 1,018 1,075 152,900
2021/12/08 999 1,011 985 1,007 93,700
2021/12/07 980 1,000 972 992 110,800
2021/12/06 965 969 948 956 73,400
2021/12/03 959 979 949 974 44,100
2021/12/02 989 1,013 959 959 88,900
2021/12/01 1,004 1,025 992 1,002 59,300
2021/11/30 1,028 1,055 1,011 1,014 60,100
2021/11/29 994 1,026 993 993 56,400
2021/11/26 1,042 1,043 985 1,013 74,800
2021/11/25 1,049 1,093 1,042 1,042 46,400
2021/11/24 1,050 1,067 1,036 1,049 55,100
2021/11/22 1,107 1,112 1,055 1,068 88,800
2021/11/19 1,102 1,117 1,059 1,097 122,000
2021/11/18 1,037 1,122 1,037 1,104 204,300
2021/11/17 1,063 1,074 1,026 1,031 73,100
2021/11/16 1,028 1,096 1,028 1,063 107,700
2021/11/15 1,087 1,112 1,015 1,022 227,700
2021/11/12 980 1,085 975 1,085 397,500
2021/11/11 945 947 930 937 34,000
2021/11/10 916 952 915 948 52,000
2021/11/09 918 925 905 917 52,200
2021/11/08 942 942 918 927 46,300
2021/11/05 963 963 924 942 44,100
2021/11/04 954 969 945 967 34,900
2021/11/02 961 962 949 952 36,800
2021/11/01 954 975 945 971 40,100
2021/10/29 947 947 922 934 35,400
2021/10/28 935 947 918 947 52,600
2021/10/27 954 954 932 937 26,600
2021/10/26 963 963 944 954 40,500
2021/10/25 964 969 953 958 33,800
2021/10/22 975 980 962 966 32,100
2021/10/21 985 1,000 979 979 37,800
2021/10/20 998 1,009 984 985 24,100
2021/10/19 983 997 979 993 25,100
2021/10/18 981 988 962 983 58,800
2021/10/15 975 985 975 980 19,300
2021/10/14 972 998 972 976 30,100
2021/10/13 965 979 958 972 51,400
2021/10/12 967 971 962 965 29,000
2021/10/11 966 977 951 975 32,200
2021/10/08 963 975 958 965 28,700
2021/10/07 955 968 946 949 49,700
2021/10/06 951 977 951 951 65,400
2021/10/05 951 951 928 940 79,100
2021/10/04 1,000 1,002 963 966 47,200
2021/10/01 1,001 1,004 983 985 44,900
2021/09/30 1,018 1,022 1,003 1,007 30,700
2021/09/29 1,011 1,017 999 1,013 70,300
2021/09/28 1,051 1,051 1,016 1,036 46,800
2021/09/27 1,057 1,063 1,045 1,050 36,900
2021/09/24 1,061 1,065 1,046 1,061 38,400
2021/09/22 1,054 1,057 1,026 1,031 35,800
2021/09/21 1,058 1,061 1,043 1,053 41,200
2021/09/17 1,076 1,091 1,060 1,088 48,200
2021/09/16 1,106 1,117 1,051 1,078 108,600
2021/09/15 1,074 1,133 1,062 1,109 147,500
2021/09/14 1,071 1,093 1,055 1,090 57,400
2021/09/13 1,038 1,070 1,038 1,070 54,700
2021/09/10 1,030 1,053 1,025 1,053 55,700
2021/09/09 1,057 1,058 1,034 1,038 43,200
2021/09/08 1,058 1,068 1,046 1,068 48,000
2021/09/07 1,056 1,072 1,048 1,064 38,900
2021/09/06 1,047 1,061 1,045 1,061 39,800
2021/09/03 1,050 1,072 1,028 1,058 61,000
2021/09/02 1,065 1,076 1,048 1,050 31,100
2021/09/01 1,061 1,071 1,047 1,071 28,300
2021/08/31 1,061 1,061 1,040 1,055 41,300
2021/08/30 1,060 1,060 1,032 1,043 26,700
2021/08/27 1,048 1,058 1,041 1,055 24,800
2021/08/26 1,029 1,063 1,029 1,060 35,300
2021/08/25 1,045 1,050 1,022 1,027 31,600
2021/08/24 1,033 1,066 1,030 1,046 78,900
2021/08/23 1,000 1,018 991 1,012 59,500
2021/08/20 986 1,019 979 988 91,700
2021/08/19 975 1,009 970 972 58,800
2021/08/18 942 992 929 990 95,100
2021/08/17 1,001 1,009 945 945 161,800
2021/08/16 1,031 1,031 987 997 113,000
2021/08/13 1,109 1,118 1,040 1,048 134,700
2021/08/12 1,085 1,111 1,079 1,096 55,700
2021/08/11 1,096 1,102 1,081 1,091 36,700
2021/08/10 1,070 1,104 1,054 1,099 39,900
2021/08/06 1,098 1,100 1,071 1,074 36,900
2021/08/05 1,054 1,079 1,052 1,068 39,900
2021/08/04 1,088 1,091 1,057 1,058 70,900
2021/08/03 1,110 1,125 1,093 1,093 32,100
2021/08/02 1,095 1,122 1,087 1,116 37,100
2021/07/30 1,077 1,097 1,075 1,080 67,900
2021/07/29 1,089 1,116 1,076 1,098 51,600
2021/07/28 1,106 1,112 1,070 1,084 73,300
2021/07/27 1,111 1,122 1,098 1,118 40,500
2021/07/26 1,105 1,118 1,088 1,110 64,100
2021/07/21 1,100 1,107 1,065 1,082 104,000
2021/07/20 1,098 1,099 1,070 1,070 121,200
2021/07/19 1,122 1,130 1,092 1,102 116,900
2021/07/16 1,138 1,170 1,127 1,139 111,600
2021/07/15 1,222 1,225 1,130 1,136 258,600
2021/07/14 1,240 1,294 1,219 1,222 282,600
2021/07/13 1,212 1,243 1,185 1,232 140,300
2021/07/12 1,166 1,215 1,164 1,208 178,000
2021/07/09 1,122 1,164 1,111 1,156 215,900
2021/07/08 1,206 1,222 1,117 1,129 407,400
2021/07/07 1,185 1,210 1,136 1,186 591,000
2021/07/06 1,188 1,343 1,129 1,215 1,510,900
2021/07/05 1,050 1,050 1,031 1,043 46,300
2021/07/02 1,055 1,056 1,041 1,050 42,800
2021/07/01 1,038 1,058 1,030 1,055 66,000
2021/06/30 1,029 1,046 1,024 1,031 38,100
2021/06/29 1,023 1,038 1,018 1,027 25,000
2021/06/28 1,026 1,035 1,015 1,029 26,500
2021/06/25 1,019 1,025 1,008 1,014 33,600
2021/06/24 1,010 1,010 1,001 1,007 19,600
2021/06/23 1,031 1,036 1,004 1,015 44,600
2021/06/22 1,006 1,050 1,002 1,036 100,000
2021/06/21 1,010 1,010 985 985 70,800
2021/06/18 1,032 1,034 1,008 1,008 40,300
2021/06/17 1,037 1,037 1,022 1,034 18,600
2021/06/16 1,025 1,035 1,008 1,035 27,600
2021/06/15 1,035 1,035 1,018 1,025 24,300
2021/06/14 1,049 1,050 1,021 1,029 27,300
2021/06/11 1,040 1,050 1,035 1,040 36,600
2021/06/10 1,021 1,029 1,017 1,027 25,800
2021/06/09 1,010 1,035 1,010 1,021 24,600
2021/06/08 1,015 1,025 1,008 1,010 31,800
2021/06/07 1,022 1,034 1,000 1,000 51,200
2021/06/04 1,020 1,029 1,003 1,009 47,200
2021/06/03 1,039 1,039 1,015 1,024 52,600
2021/06/02 1,055 1,065 1,037 1,041 56,500
2021/06/01 1,060 1,070 1,057 1,061 57,400
2021/05/31 1,093 1,099 1,056 1,056 58,000
2021/05/28 1,102 1,105 1,090 1,102 55,000
2021/05/27 1,100 1,103 1,092 1,098 34,800
2021/05/26 1,107 1,109 1,096 1,105 29,600
2021/05/25 1,110 1,110 1,096 1,110 40,800
2021/05/24 1,120 1,120 1,089 1,107 36,000
2021/05/21 1,127 1,130 1,097 1,110 45,300
2021/05/20 1,110 1,138 1,105 1,124 38,200
2021/05/19 1,090 1,116 1,090 1,104 55,800
2021/05/18 1,086 1,110 1,086 1,108 51,800
2021/05/17 1,094 1,109 1,080 1,081 65,200
2021/05/14 1,110 1,160 1,059 1,064 117,700
2021/05/13 1,110 1,140 1,102 1,130 74,000
2021/05/12 1,180 1,191 1,135 1,140 74,800
2021/05/11 1,194 1,208 1,187 1,187 66,900
2021/05/10 1,200 1,208 1,178 1,205 41,800
2021/05/07 1,203 1,217 1,196 1,200 26,500
2021/05/06 1,196 1,220 1,189 1,210 50,200
2021/04/30 1,185 1,204 1,180 1,198 65,200
2021/04/28 1,200 1,202 1,185 1,193 49,600
2021/04/27 1,206 1,231 1,200 1,206 82,100
2021/04/26 1,249 1,256 1,190 1,197 118,500
2021/04/23 1,248 1,248 1,204 1,212 97,400
2021/04/22 1,211 1,248 1,206 1,239 99,800
2021/04/21 1,215 1,222 1,165 1,174 162,800
2021/04/20 1,203 1,237 1,195 1,233 148,000
2021/04/19 1,180 1,214 1,180 1,203 128,600
2021/04/16 1,155 1,183 1,153 1,173 80,300
2021/04/15 1,153 1,159 1,134 1,154 65,700
2021/04/14 1,158 1,170 1,147 1,159 53,700
2021/04/13 1,168 1,179 1,152 1,158 55,600
2021/04/12 1,168 1,171 1,163 1,171 37,300
2021/04/09 1,150 1,160 1,131 1,152 70,600
2021/04/08 1,154 1,154 1,130 1,136 52,300
2021/04/07 1,152 1,160 1,140 1,147 34,900
2021/04/06 1,180 1,188 1,144 1,152 84,700
2021/04/05 1,162 1,185 1,162 1,172 74,100
2021/04/02 1,144 1,163 1,127 1,145 66,700
2021/04/01 1,107 1,144 1,097 1,121 53,900
2021/03/31 1,100 1,109 1,078 1,086 37,500
2021/03/30 1,122 1,126 1,095 1,098 51,400
2021/03/29 1,116 1,123 1,096 1,119 73,800
2021/03/26 1,079 1,104 1,064 1,098 72,300
2021/03/25 1,070 1,090 1,051 1,083 65,000
2021/03/24 1,101 1,101 1,072 1,078 78,800
2021/03/23 1,150 1,155 1,114 1,117 53,700
2021/03/22 1,138 1,159 1,118 1,150 67,400
2021/03/19 1,169 1,169 1,134 1,155 80,000
2021/03/18 1,155 1,182 1,143 1,173 85,900
2021/03/17 1,125 1,155 1,117 1,155 36,400
2021/03/16 1,125 1,147 1,116 1,136 63,500
2021/03/15 1,130 1,130 1,100 1,129 61,700
2021/03/12 1,103 1,116 1,079 1,111 79,000
2021/03/11 1,094 1,099 1,050 1,094 65,800
2021/03/10 1,079 1,087 1,059 1,074 62,700
2021/03/09 1,060 1,068 1,005 1,063 76,100
2021/03/08 1,080 1,089 1,017 1,035 122,200
2021/03/05 1,106 1,106 1,034 1,056 136,800
2021/03/04 1,119 1,150 1,092 1,119 119,700
2021/03/03 1,155 1,161 1,126 1,147 96,200
2021/03/02 1,167 1,184 1,156 1,170 77,700
2021/03/01 1,164 1,174 1,134 1,174 99,600
2021/02/26 1,152 1,165 1,105 1,140 187,400
2021/02/25 1,183 1,183 1,161 1,171 84,300
2021/02/24 1,232 1,232 1,151 1,155 138,700
2021/02/22 1,197 1,249 1,195 1,222 77,700
2021/02/19 1,203 1,224 1,171 1,180 84,100
2021/02/18 1,198 1,213 1,179 1,205 56,900
2021/02/17 1,188 1,202 1,164 1,193 77,600
2021/02/16 1,221 1,238 1,190 1,201 86,700
2021/02/15 1,215 1,268 1,212 1,221 192,400
2021/02/12 1,345 1,345 1,205 1,206 430,800
2021/02/10 1,114 1,167 1,091 1,159 87,400
2021/02/09 1,123 1,123 1,091 1,098 39,300
2021/02/08 1,128 1,148 1,116 1,120 51,800
2021/02/05 1,115 1,133 1,110 1,129 65,600
2021/02/04 1,076 1,122 1,075 1,113 87,300
2021/02/03 1,092 1,097 1,068 1,079 125,800
2021/02/02 1,065 1,118 1,065 1,113 49,800
2021/02/01 1,100 1,100 1,054 1,070 93,800
2021/01/29 1,127 1,132 1,107 1,109 61,000
2021/01/28 1,118 1,128 1,108 1,119 91,600
2021/01/27 1,116 1,162 1,116 1,159 46,300
2021/01/26 1,159 1,162 1,110 1,113 61,300
2021/01/25 1,130 1,156 1,121 1,155 36,300
2021/01/22 1,131 1,150 1,108 1,114 70,400
2021/01/21 1,099 1,139 1,099 1,138 59,100
2021/01/20 1,086 1,107 1,084 1,099 61,200
2021/01/19 1,089 1,100 1,068 1,086 71,300
2021/01/18 1,115 1,124 1,083 1,089 97,100
2021/01/15 1,128 1,141 1,111 1,127 67,200
2021/01/14 1,135 1,152 1,118 1,125 40,100
2021/01/13 1,129 1,139 1,116 1,138 44,700
2021/01/12 1,157 1,157 1,117 1,130 64,100
2021/01/08 1,148 1,164 1,143 1,159 58,100
2021/01/07 1,192 1,192 1,151 1,154 41,900
2021/01/06 1,197 1,205 1,163 1,166 42,300
2021/01/05 1,189 1,202 1,166 1,195 52,600
2021/01/04 1,154 1,180 1,128 1,178 75,900

このページの先頭へ