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 |
---|---|---|---|---|---|
2022/12/30 | 493 | 497 | 493 | 494 | 57,100 |
2022/12/29 | 475 | 490 | 474 | 490 | 67,900 |
2022/12/28 | 476 | 478 | 470 | 478 | 113,800 |
2022/12/27 | 483 | 491 | 477 | 478 | 103,800 |
2022/12/26 | 488 | 492 | 477 | 482 | 189,700 |
2022/12/23 | 494 | 494 | 487 | 491 | 85,300 |
2022/12/22 | 501 | 501 | 493 | 494 | 77,900 |
2022/12/21 | 494 | 504 | 491 | 500 | 94,300 |
2022/12/20 | 515 | 515 | 496 | 498 | 126,000 |
2022/12/19 | 516 | 517 | 508 | 517 | 60,400 |
2022/12/16 | 520 | 529 | 516 | 519 | 93,600 |
2022/12/15 | 532 | 534 | 528 | 530 | 72,000 |
2022/12/14 | 536 | 540 | 527 | 539 | 79,200 |
2022/12/13 | 525 | 537 | 523 | 532 | 91,400 |
2022/12/12 | 532 | 532 | 524 | 525 | 89,400 |
2022/12/09 | 517 | 536 | 513 | 535 | 198,700 |
2022/12/08 | 514 | 520 | 513 | 515 | 116,800 |
2022/12/07 | 501 | 510 | 491 | 506 | 131,200 |
2022/12/06 | 517 | 517 | 503 | 506 | 122,600 |
2022/12/05 | 525 | 531 | 518 | 519 | 130,200 |
2022/12/02 | 540 | 543 | 522 | 522 | 272,800 |
2022/12/01 | 560 | 560 | 536 | 541 | 245,500 |
2022/11/30 | 563 | 563 | 552 | 552 | 106,300 |
2022/11/29 | 565 | 568 | 556 | 568 | 132,500 |
2022/11/28 | 582 | 583 | 566 | 567 | 170,800 |
2022/11/25 | 590 | 593 | 583 | 592 | 52,000 |
2022/11/24 | 588 | 590 | 579 | 587 | 93,700 |
2022/11/22 | 588 | 589 | 581 | 583 | 52,300 |
2022/11/21 | 592 | 592 | 580 | 588 | 100,400 |
2022/11/18 | 608 | 616 | 596 | 596 | 37,700 |
2022/11/17 | 618 | 621 | 608 | 608 | 40,300 |
2022/11/16 | 601 | 623 | 601 | 622 | 120,300 |
2022/11/15 | 599 | 608 | 593 | 598 | 59,900 |
2022/11/14 | 585 | 602 | 582 | 594 | 92,000 |
2022/11/11 | 594 | 598 | 574 | 581 | 86,800 |
2022/11/10 | 604 | 604 | 585 | 593 | 67,600 |
2022/11/09 | 613 | 617 | 597 | 610 | 102,100 |
2022/11/08 | 600 | 612 | 599 | 612 | 44,200 |
2022/11/07 | 601 | 602 | 592 | 599 | 32,200 |
2022/11/04 | 605 | 605 | 594 | 595 | 49,400 |
2022/11/02 | 609 | 619 | 602 | 615 | 63,800 |
2022/11/01 | 620 | 621 | 610 | 615 | 29,300 |
2022/10/31 | 625 | 628 | 617 | 618 | 43,900 |
2022/10/28 | 611 | 625 | 603 | 621 | 129,900 |
2022/10/27 | 611 | 619 | 610 | 617 | 45,100 |
2022/10/26 | 604 | 613 | 600 | 612 | 65,300 |
2022/10/25 | 585 | 606 | 581 | 601 | 71,600 |
2022/10/24 | 594 | 596 | 584 | 586 | 24,100 |
2022/10/21 | 582 | 586 | 570 | 586 | 41,100 |
2022/10/20 | 596 | 596 | 583 | 586 | 33,000 |
2022/10/19 | 603 | 606 | 596 | 598 | 37,800 |
2022/10/18 | 581 | 607 | 581 | 603 | 95,500 |
2022/10/17 | 580 | 582 | 570 | 578 | 32,300 |
2022/10/14 | 586 | 590 | 572 | 583 | 85,100 |
2022/10/13 | 555 | 586 | 541 | 576 | 149,900 |
2022/10/12 | 566 | 569 | 554 | 558 | 48,300 |
2022/10/11 | 571 | 576 | 566 | 566 | 58,400 |
2022/10/07 | 570 | 590 | 569 | 581 | 64,600 |
2022/10/06 | 576 | 582 | 569 | 569 | 52,500 |
2022/10/05 | 584 | 590 | 575 | 575 | 65,400 |
2022/10/04 | 587 | 587 | 570 | 575 | 117,100 |
2022/10/03 | 562 | 577 | 554 | 577 | 72,200 |
2022/09/30 | 578 | 582 | 571 | 571 | 53,100 |
2022/09/29 | 560 | 575 | 560 | 575 | 57,000 |
2022/09/28 | 555 | 566 | 551 | 555 | 79,100 |
2022/09/27 | 552 | 562 | 552 | 559 | 57,500 |
2022/09/26 | 567 | 568 | 550 | 550 | 91,300 |
2022/09/22 | 570 | 576 | 564 | 573 | 71,500 |
2022/09/21 | 584 | 584 | 570 | 574 | 62,100 |
2022/09/20 | 586 | 595 | 583 | 584 | 61,300 |
2022/09/16 | 594 | 595 | 583 | 588 | 102,800 |
2022/09/15 | 610 | 610 | 599 | 600 | 39,900 |
2022/09/14 | 600 | 617 | 596 | 609 | 81,900 |
2022/09/13 | 617 | 620 | 608 | 611 | 75,200 |
2022/09/12 | 626 | 627 | 616 | 618 | 59,600 |
2022/09/09 | 622 | 628 | 619 | 626 | 40,100 |
2022/09/08 | 620 | 626 | 616 | 621 | 45,600 |
2022/09/07 | 633 | 633 | 610 | 622 | 64,200 |
2022/09/06 | 620 | 643 | 617 | 636 | 104,400 |
2022/09/05 | 623 | 629 | 617 | 628 | 31,000 |
2022/09/02 | 650 | 650 | 629 | 631 | 66,600 |
2022/09/01 | 660 | 660 | 648 | 648 | 50,400 |
2022/08/31 | 663 | 667 | 651 | 666 | 46,400 |
2022/08/30 | 672 | 672 | 662 | 666 | 24,400 |
2022/08/29 | 670 | 672 | 662 | 662 | 58,900 |
2022/08/26 | 691 | 698 | 688 | 688 | 22,400 |
2022/08/25 | 680 | 696 | 678 | 689 | 52,000 |
2022/08/24 | 691 | 691 | 674 | 676 | 28,800 |
2022/08/23 | 682 | 693 | 677 | 690 | 38,600 |
2022/08/22 | 680 | 697 | 676 | 692 | 33,000 |
2022/08/19 | 709 | 714 | 690 | 690 | 61,500 |
2022/08/18 | 684 | 707 | 673 | 707 | 95,000 |
2022/08/17 | 664 | 686 | 660 | 681 | 90,100 |
2022/08/16 | 658 | 667 | 657 | 662 | 43,700 |
2022/08/15 | 660 | 673 | 656 | 657 | 98,800 |
2022/08/12 | 645 | 660 | 624 | 656 | 124,200 |
2022/08/10 | 681 | 682 | 648 | 648 | 149,400 |
2022/08/09 | 699 | 706 | 696 | 702 | 70,100 |
2022/08/08 | 715 | 715 | 700 | 707 | 58,800 |
2022/08/05 | 702 | 719 | 696 | 719 | 96,600 |
2022/08/04 | 675 | 703 | 675 | 699 | 78,500 |
2022/08/03 | 698 | 698 | 671 | 675 | 41,200 |
2022/08/02 | 691 | 700 | 681 | 688 | 68,200 |
2022/08/01 | 691 | 693 | 677 | 693 | 57,300 |
2022/07/29 | 693 | 702 | 689 | 696 | 97,800 |
2022/07/28 | 686 | 692 | 673 | 692 | 366,600 |
2022/07/27 | 682 | 687 | 676 | 682 | 84,000 |
2022/07/26 | 674 | 684 | 673 | 679 | 64,200 |
2022/07/25 | 671 | 676 | 665 | 673 | 44,200 |
2022/07/22 | 674 | 683 | 671 | 675 | 62,200 |
2022/07/21 | 662 | 673 | 661 | 673 | 59,500 |
2022/07/20 | 660 | 668 | 656 | 658 | 61,200 |
2022/07/19 | 667 | 670 | 650 | 659 | 57,300 |
2022/07/15 | 663 | 670 | 659 | 668 | 58,800 |
2022/07/14 | 661 | 667 | 652 | 660 | 64,300 |
2022/07/13 | 650 | 663 | 646 | 661 | 52,300 |
2022/07/12 | 667 | 667 | 647 | 652 | 74,700 |
2022/07/11 | 669 | 675 | 659 | 672 | 76,700 |
2022/07/08 | 669 | 669 | 653 | 660 | 93,500 |
2022/07/07 | 684 | 684 | 664 | 670 | 88,800 |
2022/07/06 | 675 | 685 | 661 | 681 | 77,900 |
2022/07/05 | 661 | 688 | 660 | 676 | 195,900 |
2022/07/04 | 645 | 658 | 645 | 653 | 45,500 |
2022/07/01 | 652 | 664 | 634 | 637 | 68,600 |
2022/06/30 | 659 | 663 | 643 | 652 | 72,400 |
2022/06/29 | 631 | 665 | 626 | 661 | 180,300 |
2022/06/28 | 645 | 655 | 638 | 643 | 218,700 |
2022/06/27 | 655 | 661 | 646 | 648 | 83,900 |
2022/06/24 | 636 | 663 | 636 | 653 | 104,200 |
2022/06/23 | 643 | 649 | 628 | 628 | 45,200 |
2022/06/22 | 644 | 650 | 636 | 640 | 77,300 |
2022/06/21 | 607 | 645 | 607 | 640 | 138,900 |
2022/06/20 | 612 | 617 | 599 | 607 | 66,400 |
2022/06/17 | 604 | 620 | 594 | 612 | 100,100 |
2022/06/16 | 621 | 625 | 610 | 614 | 60,500 |
2022/06/15 | 631 | 636 | 620 | 620 | 48,100 |
2022/06/14 | 612 | 634 | 612 | 630 | 63,700 |
2022/06/13 | 623 | 631 | 616 | 626 | 82,400 |
2022/06/10 | 634 | 644 | 621 | 634 | 97,900 |
2022/06/09 | 618 | 643 | 616 | 639 | 163,700 |
2022/06/08 | 617 | 622 | 612 | 621 | 102,100 |
2022/06/07 | 627 | 627 | 615 | 615 | 61,500 |
2022/06/06 | 622 | 629 | 618 | 625 | 111,500 |
2022/06/03 | 616 | 624 | 615 | 622 | 134,900 |
2022/06/02 | 614 | 614 | 604 | 611 | 53,000 |
2022/06/01 | 611 | 616 | 608 | 615 | 73,700 |
2022/05/31 | 618 | 620 | 605 | 614 | 73,800 |
2022/05/30 | 615 | 622 | 610 | 620 | 212,000 |
2022/05/27 | 605 | 610 | 601 | 607 | 204,500 |
2022/05/26 | 593 | 607 | 593 | 595 | 100,700 |
2022/05/25 | 598 | 598 | 587 | 592 | 81,400 |
2022/05/24 | 613 | 613 | 600 | 600 | 123,700 |
2022/05/23 | 609 | 624 | 609 | 618 | 134,400 |
2022/05/20 | 602 | 619 | 596 | 605 | 145,500 |
2022/05/19 | 650 | 652 | 599 | 604 | 698,600 |
2022/05/18 | 609 | 621 | 606 | 614 | 80,500 |
2022/05/17 | 605 | 618 | 602 | 609 | 92,400 |
2022/05/16 | 598 | 609 | 590 | 598 | 103,900 |
2022/05/13 | 566 | 601 | 562 | 588 | 109,400 |
2022/05/12 | 590 | 592 | 559 | 560 | 121,100 |
2022/05/11 | 591 | 604 | 585 | 596 | 93,600 |
2022/05/10 | 605 | 607 | 582 | 595 | 143,900 |
2022/05/09 | 607 | 636 | 606 | 607 | 199,400 |
2022/05/06 | 623 | 658 | 603 | 614 | 472,200 |
2022/05/02 | 620 | 630 | 615 | 623 | 108,600 |
2022/04/28 | 634 | 639 | 617 | 626 | 153,600 |
2022/04/27 | 638 | 645 | 629 | 643 | 143,600 |
2022/04/26 | 648 | 662 | 644 | 649 | 155,300 |
2022/04/25 | 650 | 654 | 638 | 648 | 95,900 |
2022/04/22 | 663 | 665 | 656 | 663 | 82,700 |
2022/04/21 | 672 | 678 | 665 | 673 | 57,600 |
2022/04/20 | 685 | 685 | 667 | 672 | 85,800 |
2022/04/19 | 685 | 688 | 674 | 680 | 66,700 |
2022/04/18 | 686 | 690 | 678 | 685 | 87,500 |
2022/04/15 | 693 | 696 | 686 | 691 | 60,400 |
2022/04/14 | 704 | 705 | 694 | 701 | 52,500 |
2022/04/13 | 695 | 703 | 693 | 703 | 62,100 |
2022/04/12 | 691 | 698 | 684 | 690 | 67,900 |
2022/04/11 | 708 | 711 | 681 | 696 | 151,000 |
2022/04/08 | 713 | 721 | 707 | 720 | 133,800 |
2022/04/07 | 712 | 712 | 693 | 705 | 98,600 |
2022/04/06 | 722 | 724 | 710 | 722 | 74,200 |
2022/04/05 | 720 | 727 | 716 | 725 | 109,000 |
2022/04/04 | 700 | 717 | 697 | 711 | 110,700 |
2022/04/01 | 703 | 703 | 687 | 696 | 116,600 |
2022/03/31 | 710 | 717 | 701 | 707 | 91,900 |
2022/03/30 | 715 | 721 | 709 | 720 | 109,600 |
2022/03/29 | 699 | 712 | 698 | 705 | 120,100 |
2022/03/28 | 705 | 705 | 690 | 694 | 70,200 |
2022/03/25 | 717 | 717 | 699 | 708 | 95,500 |
2022/03/24 | 717 | 722 | 709 | 721 | 78,900 |
2022/03/23 | 711 | 723 | 710 | 719 | 148,900 |
2022/03/22 | 720 | 720 | 700 | 701 | 112,000 |
2022/03/18 | 699 | 714 | 698 | 712 | 109,800 |
2022/03/17 | 695 | 708 | 690 | 699 | 107,300 |
2022/03/16 | 677 | 697 | 670 | 693 | 89,900 |
2022/03/15 | 658 | 677 | 657 | 672 | 95,800 |
2022/03/14 | 660 | 667 | 655 | 657 | 100,600 |
2022/03/11 | 665 | 672 | 654 | 660 | 192,900 |
2022/03/10 | 677 | 686 | 670 | 675 | 98,600 |
2022/03/09 | 670 | 679 | 660 | 669 | 191,200 |
2022/03/08 | 687 | 699 | 675 | 677 | 106,600 |
2022/03/07 | 687 | 704 | 685 | 697 | 266,200 |
2022/03/04 | 706 | 709 | 686 | 704 | 277,500 |
2022/03/03 | 700 | 715 | 699 | 709 | 153,600 |
2022/03/02 | 687 | 705 | 687 | 699 | 166,900 |
2022/03/01 | 705 | 708 | 692 | 702 | 231,700 |
2022/02/28 | 695 | 706 | 685 | 702 | 197,500 |
2022/02/25 | 689 | 704 | 680 | 704 | 144,100 |
2022/02/24 | 680 | 695 | 674 | 689 | 163,500 |
2022/02/22 | 684 | 693 | 678 | 685 | 131,000 |
2022/02/21 | 684 | 700 | 670 | 694 | 124,900 |
2022/02/18 | 684 | 704 | 675 | 704 | 122,600 |
2022/02/17 | 711 | 717 | 689 | 694 | 166,000 |
2022/02/16 | 717 | 720 | 702 | 706 | 136,800 |
2022/02/15 | 730 | 731 | 700 | 703 | 356,100 |
2022/02/14 | 776 | 776 | 731 | 740 | 468,300 |
2022/02/10 | 780 | 820 | 780 | 800 | 1,219,800 |
2022/02/09 | 920 | 943 | 909 | 930 | 121,300 |
2022/02/08 | 930 | 938 | 907 | 916 | 33,900 |
2022/02/07 | 946 | 946 | 923 | 929 | 48,100 |
2022/02/04 | 945 | 954 | 932 | 946 | 53,700 |
2022/02/03 | 981 | 982 | 951 | 959 | 37,800 |
2022/02/02 | 957 | 988 | 957 | 986 | 43,300 |
2022/02/01 | 955 | 974 | 941 | 952 | 44,900 |
2022/01/31 | 907 | 953 | 907 | 935 | 53,200 |
2022/01/28 | 895 | 913 | 877 | 903 | 55,500 |
2022/01/27 | 916 | 916 | 866 | 874 | 108,700 |
2022/01/26 | 900 | 926 | 900 | 916 | 34,900 |
2022/01/25 | 956 | 956 | 893 | 903 | 75,600 |
2022/01/24 | 915 | 953 | 914 | 951 | 46,400 |
2022/01/21 | 936 | 936 | 915 | 929 | 30,200 |
2022/01/20 | 916 | 949 | 916 | 938 | 37,300 |
2022/01/19 | 939 | 954 | 917 | 919 | 85,300 |
2022/01/18 | 951 | 977 | 947 | 950 | 40,100 |
2022/01/17 | 962 | 979 | 953 | 953 | 31,200 |
2022/01/14 | 972 | 986 | 956 | 962 | 40,400 |
2022/01/13 | 978 | 997 | 969 | 985 | 81,800 |
2022/01/12 | 970 | 988 | 967 | 975 | 90,900 |
2022/01/11 | 1,000 | 1,000 | 962 | 963 | 98,900 |
2022/01/07 | 985 | 1,013 | 983 | 995 | 59,900 |
2022/01/06 | 1,022 | 1,022 | 979 | 985 | 95,500 |
2022/01/05 | 1,062 | 1,067 | 1,022 | 1,034 | 91,000 |
2022/01/04 | 1,006 | 1,078 | 1,003 | 1,069 | 139,200 |