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

Ｆｉｎａｔｅｘｔホールディングス(4419)の株価時系列情報

Ｆｉｎａｔｅｘｔホールディングス(4419)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
2026/09/18 1,453 1,472 1,408 1,417 494,500
2026/09/17 1,369 1,423 1,361 1,408 212,300
2026/09/16 1,422 1,422 1,373 1,373 216,800
2026/09/15 1,435 1,445 1,384 1,415 285,000
2026/09/14 1,338 1,416 1,332 1,407 358,000
2026/09/11 1,321 1,353 1,314 1,338 230,900
2026/09/10 1,332 1,377 1,328 1,355 205,300
2026/09/09 1,365 1,367 1,331 1,339 415,400
2026/09/08 1,386 1,409 1,356 1,385 362,400
2026/09/07 1,406 1,415 1,350 1,385 373,100
2026/09/04 1,397 1,429 1,374 1,406 443,800
2026/09/03 1,330 1,352 1,310 1,317 309,400
2026/09/02 1,360 1,367 1,326 1,332 528,500
2026/09/01 1,465 1,479 1,398 1,399 570,900
2026/08/31 1,451 1,508 1,451 1,465 456,700
2026/08/28 1,444 1,510 1,439 1,451 525,300
2026/08/27 1,443 1,482 1,421 1,450 364,900
2026/08/26 1,380 1,464 1,371 1,448 682,600
2026/08/25 1,397 1,410 1,330 1,358 358,600
2026/08/24 1,405 1,458 1,365 1,381 445,700
2026/08/21 1,379 1,435 1,376 1,380 545,000
2026/08/20 1,340 1,388 1,313 1,369 636,100
2026/08/19 1,290 1,335 1,259 1,324 809,000
2026/08/18 1,299 1,347 1,287 1,314 918,400
2026/08/17 1,304 1,316 1,257 1,275 1,580,900
2026/08/14 1,329 1,395 1,311 1,394 2,070,500
2026/08/13 1,347 1,374 1,252 1,269 3,106,400
2026/08/12 1,615 1,669 1,615 1,650 786,500
2026/08/10 1,638 1,639 1,580 1,603 402,300
2026/08/07 1,575 1,615 1,572 1,598 243,200
2026/08/06 1,622 1,648 1,580 1,588 300,000
2026/08/05 1,550 1,674 1,541 1,662 359,900
2026/08/04 1,517 1,594 1,498 1,573 339,000
2026/08/03 1,560 1,569 1,450 1,489 339,200
2026/07/31 1,520 1,564 1,435 1,530 552,300
2026/07/30 1,610 1,617 1,541 1,548 373,700
2026/07/29 1,588 1,624 1,541 1,603 454,300
2026/07/28 1,597 1,618 1,544 1,591 489,100
2026/07/27 1,531 1,600 1,500 1,569 394,700
2026/07/24 1,550 1,550 1,492 1,502 520,000
2026/07/23 1,578 1,581 1,547 1,571 370,400
2026/07/22 1,580 1,611 1,550 1,585 525,100
2026/07/21 1,632 1,638 1,577 1,607 451,300
2026/07/17 1,680 1,705 1,622 1,642 520,100
2026/07/16 1,685 1,748 1,663 1,697 524,400
2026/07/15 1,733 1,739 1,625 1,679 659,400
2026/07/14 1,593 1,741 1,588 1,713 874,900
2026/07/13 1,537 1,609 1,533 1,601 451,200
2026/07/10 1,494 1,569 1,470 1,545 425,400
2026/07/09 1,510 1,510 1,446 1,493 431,000
2026/07/08 1,536 1,550 1,458 1,517 695,200
2026/07/07 1,475 1,563 1,448 1,544 555,900
2026/07/06 1,516 1,533 1,464 1,482 676,100
2026/07/03 1,420 1,550 1,418 1,516 973,200
2026/07/02 1,400 1,444 1,368 1,368 519,700
2026/07/01 1,390 1,404 1,348 1,363 254,700
2026/06/30 1,400 1,400 1,330 1,360 295,400
2026/06/29 1,360 1,428 1,356 1,386 642,300
2026/06/26 1,287 1,336 1,265 1,316 406,500
2026/06/25 1,315 1,322 1,272 1,286 278,500
2026/06/24 1,347 1,378 1,310 1,317 277,400
2026/06/23 1,365 1,389 1,342 1,361 575,800
2026/06/22 1,318 1,388 1,318 1,382 697,000
2026/06/19 1,318 1,320 1,219 1,245 479,300
2026/06/18 1,290 1,328 1,267 1,291 493,600
2026/06/17 1,222 1,274 1,202 1,264 391,800
2026/06/16 1,235 1,243 1,196 1,226 364,800
2026/06/15 1,207 1,288 1,206 1,244 364,300
2026/06/12 1,240 1,250 1,160 1,219 584,800
2026/06/11 1,190 1,225 1,168 1,210 324,700
2026/06/10 1,200 1,220 1,156 1,188 504,300
2026/06/09 1,252 1,256 1,203 1,225 504,700
2026/06/08 1,251 1,297 1,234 1,268 457,300
2026/06/05 1,250 1,309 1,250 1,304 427,900
2026/06/04 1,223 1,245 1,205 1,224 515,600
2026/06/03 1,340 1,340 1,222 1,222 814,900
2026/06/02 1,313 1,384 1,300 1,361 897,100
2026/06/01 1,347 1,400 1,316 1,318 801,800
2026/05/29 1,251 1,364 1,247 1,349 964,600
2026/05/28 1,278 1,343 1,235 1,260 974,300
2026/05/27 1,250 1,310 1,221 1,248 794,800
2026/05/26 1,205 1,213 1,158 1,162 491,800
2026/05/25 1,177 1,227 1,146 1,219 541,900
2026/05/22 1,190 1,204 1,131 1,173 599,500
2026/05/21 1,238 1,255 1,179 1,200 561,600
2026/05/20 1,234 1,238 1,187 1,218 473,200
2026/05/19 1,186 1,247 1,161 1,205 660,900
2026/05/18 1,172 1,183 1,084 1,104 723,400
2026/05/15 1,190 1,223 1,123 1,142 526,600
2026/05/14 1,245 1,267 1,145 1,160 1,587,300
2026/05/13 1,428 1,458 1,279 1,287 2,436,800
2026/05/12 1,266 1,301 1,243 1,255 812,800
2026/05/11 1,285 1,302 1,241 1,275 584,900
2026/05/08 1,210 1,299 1,210 1,281 814,700
2026/05/07 1,156 1,194 1,124 1,165 596,600
2026/05/01 1,098 1,154 1,075 1,126 412,000
2026/04/30 1,103 1,146 1,103 1,117 256,900
2026/04/28 1,101 1,131 1,089 1,106 233,000
2026/04/27 1,126 1,132 1,096 1,101 353,800
2026/04/24 1,130 1,149 1,121 1,121 247,500
2026/04/23 1,180 1,180 1,121 1,142 395,900
2026/04/22 1,167 1,191 1,163 1,169 264,400
2026/04/21 1,196 1,204 1,167 1,167 357,200
2026/04/20 1,151 1,179 1,116 1,170 634,600
2026/04/17 1,151 1,192 1,149 1,181 385,600
2026/04/16 1,141 1,170 1,136 1,164 487,200
2026/04/15 1,065 1,123 1,062 1,117 561,200
2026/04/14 1,043 1,072 1,030 1,049 452,700
2026/04/13 978 1,018 975 998 543,100
2026/04/10 1,003 1,053 995 1,038 725,300
2026/04/09 1,060 1,084 1,042 1,075 492,300
2026/04/08 1,035 1,070 1,019 1,070 323,500
2026/04/07 1,012 1,048 1,007 1,017 154,900
2026/04/06 999 1,025 986 1,014 204,300
2026/04/03 1,027 1,042 1,005 1,005 206,100
2026/03/27 949 987 942 987 395,800
2026/03/26 966 966 940 952 203,700
2026/03/25 975 977 931 966 342,500
2026/03/24 960 976 943 973 400,600
2026/03/23 946 965 920 943 664,800
2026/03/19 925 965 921 951 477,100
2026/03/18 881 936 878 934 335,000
2026/03/17 871 889 870 881 317,300
2026/03/16 860 882 850 876 343,000
2026/03/13 874 892 867 875 407,300
2026/03/12 888 896 869 889 638,700
2026/03/11 934 934 897 909 616,900
2026/03/10 926 946 909 940 540,800
2026/03/09 912 924 885 911 772,100
2026/03/06 891 1,000 879 957 1,090,800
2026/03/05 847 912 845 887 603,400
2026/03/04 820 840 794 832 451,000
2026/03/03 846 847 810 813 413,000
2026/03/02 842 847 822 831 491,500
2026/02/27 886 909 865 872 602,800
2026/02/26 842 898 833 873 665,500
2026/02/25 832 862 825 834 402,800
2026/02/24 798 817 758 802 994,700
2026/02/20 889 889 834 843 481,000
2026/02/19 905 915 871 881 598,400
2026/02/18 828 902 822 886 614,200
2026/02/17 841 847 805 831 479,200
2026/02/16 860 883 832 844 476,300
2026/02/13 953 973 835 860 1,467,500
2026/02/12 969 969 936 968 1,696,400
2026/02/10 810 825 787 819 844,900
2026/02/09 803 805 754 769 646,600
2026/02/06 796 800 765 795 753,700
2026/02/05 807 857 801 850 513,400
2026/02/04 870 870 810 811 889,500
2026/02/03 871 887 862 880 459,400
2026/02/02 876 893 867 870 258,300
2026/01/30 860 898 857 884 378,300
2026/01/29 873 874 852 866 275,000
2026/01/28 867 878 863 876 279,800
2026/01/27 868 880 860 868 276,800
2026/01/26 901 901 866 876 334,700
2026/01/23 900 901 882 894 255,300
2026/01/22 894 904 892 900 216,600
2026/01/21 910 914 884 891 343,600
2026/01/20 911 927 908 921 198,500
2026/01/19 916 925 904 918 209,300
2026/01/16 940 940 896 913 482,100
2026/01/15 940 953 923 934 408,700
2026/01/14 965 965 941 941 223,200
2026/01/13 1,005 1,005 954 954 401,700
2026/01/09 989 998 978 994 157,200
2026/01/08 978 992 968 979 174,800
2026/01/07 977 988 961 970 170,400
2026/01/06 945 979 945 979 160,500
2026/01/05 1,002 1,002 935 945 380,800
2025/12/30 1,002 1,012 981 989 216,500
2025/12/29 1,018 1,032 1,003 1,007 188,100
2025/12/26 1,005 1,022 993 1,019 338,600
2025/12/25 967 1,030 958 1,024 433,400
2025/12/24 935 969 929 954 404,400
2025/12/23 925 935 920 930 392,000
2025/12/22 946 950 927 940 338,300
2025/12/19 927 940 922 931 278,500
2025/12/18 924 936 901 925 407,400
2025/12/17 950 951 886 894 659,700
2025/12/16 912 967 904 958 603,900
2025/12/15 880 928 879 924 391,100
2025/12/12 860 891 856 872 497,200
2025/12/11 913 920 860 872 695,800
2025/12/10 920 922 907 912 337,400
2025/12/09 928 940 913 926 381,000
2025/12/08 956 956 919 943 500,100
2025/12/05 980 1,008 962 967 274,000
2025/12/04 973 1,003 963 993 368,200
2025/12/03 986 1,012 975 979 222,500
2025/12/02 1,002 1,013 986 990 237,100
2025/12/01 1,022 1,034 999 1,014 256,400
2025/11/28 1,051 1,068 1,013 1,022 447,700
2025/11/27 1,080 1,102 1,054 1,062 360,800
2025/11/26 1,063 1,115 1,062 1,103 340,300
2025/11/25 1,117 1,118 1,061 1,063 371,500
2025/11/21 1,073 1,109 1,066 1,093 355,600
2025/11/20 1,085 1,125 1,081 1,089 583,200
2025/11/19 995 1,083 972 1,040 800,200

このページの先頭へ