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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,250 | 1,254 | 1,178 | 1,218 | 445,100 |
| 2025/06/12 | 1,213 | 1,226 | 1,202 | 1,220 | 236,700 |
| 2025/06/11 | 1,225 | 1,250 | 1,210 | 1,218 | 303,500 |
| 2025/06/10 | 1,261 | 1,265 | 1,201 | 1,214 | 538,500 |
| 2025/06/09 | 1,279 | 1,279 | 1,229 | 1,241 | 370,900 |
| 2025/06/06 | 1,251 | 1,260 | 1,222 | 1,249 | 556,700 |
| 2025/06/05 | 1,274 | 1,355 | 1,271 | 1,281 | 460,100 |
| 2025/06/04 | 1,298 | 1,324 | 1,251 | 1,254 | 295,200 |
| 2025/06/03 | 1,310 | 1,346 | 1,297 | 1,298 | 384,800 |
| 2025/06/02 | 1,300 | 1,331 | 1,283 | 1,300 | 381,200 |
| 2025/05/30 | 1,240 | 1,313 | 1,240 | 1,297 | 528,500 |
| 2025/05/29 | 1,260 | 1,282 | 1,224 | 1,258 | 621,100 |
| 2025/05/28 | 1,291 | 1,297 | 1,252 | 1,253 | 399,000 |
| 2025/05/27 | 1,296 | 1,302 | 1,265 | 1,285 | 287,500 |
| 2025/05/26 | 1,249 | 1,299 | 1,231 | 1,296 | 374,900 |
| 2025/05/23 | 1,291 | 1,301 | 1,263 | 1,279 | 376,500 |
| 2025/05/22 | 1,305 | 1,344 | 1,300 | 1,319 | 415,700 |
| 2025/05/21 | 1,377 | 1,388 | 1,298 | 1,314 | 562,900 |
| 2025/05/20 | 1,319 | 1,384 | 1,312 | 1,377 | 471,700 |
| 2025/05/19 | 1,333 | 1,394 | 1,285 | 1,349 | 713,800 |
| 2025/05/16 | 1,345 | 1,368 | 1,297 | 1,363 | 702,700 |
| 2025/05/15 | 1,258 | 1,350 | 1,251 | 1,343 | 1,407,500 |
| 2025/05/14 | 1,295 | 1,300 | 1,188 | 1,288 | 2,824,300 |
| 2025/05/13 | 1,024 | 1,038 | 1,010 | 1,025 | 361,800 |
| 2025/05/12 | 992 | 1,019 | 985 | 1,019 | 216,200 |
| 2025/05/09 | 965 | 997 | 956 | 992 | 277,700 |
| 2025/05/08 | 951 | 974 | 946 | 968 | 161,100 |
| 2025/05/07 | 961 | 982 | 956 | 972 | 309,500 |
| 2025/05/02 | 951 | 961 | 941 | 958 | 254,100 |
| 2025/05/01 | 935 | 968 | 935 | 951 | 298,900 |
| 2025/04/30 | 907 | 938 | 907 | 931 | 226,400 |
| 2025/04/28 | 894 | 909 | 894 | 907 | 114,200 |
| 2025/04/25 | 900 | 913 | 886 | 896 | 144,200 |
| 2025/04/24 | 900 | 909 | 890 | 900 | 116,100 |
| 2025/04/23 | 900 | 900 | 881 | 895 | 144,500 |
| 2025/04/22 | 900 | 900 | 872 | 892 | 159,800 |
| 2025/04/21 | 886 | 900 | 875 | 895 | 173,200 |
| 2025/04/18 | 850 | 886 | 844 | 886 | 194,600 |
| 2025/04/17 | 836 | 844 | 822 | 844 | 84,600 |
| 2025/04/16 | 836 | 839 | 818 | 825 | 167,800 |
| 2025/04/15 | 822 | 846 | 817 | 829 | 171,800 |
| 2025/04/14 | 815 | 832 | 810 | 823 | 195,900 |
| 2025/04/11 | 755 | 802 | 741 | 800 | 277,500 |
| 2025/04/10 | 775 | 790 | 768 | 790 | 371,900 |
| 2025/04/09 | 738 | 739 | 679 | 690 | 688,100 |
| 2025/04/08 | 751 | 781 | 739 | 768 | 743,900 |
| 2025/04/07 | 696 | 755 | 696 | 711 | 571,300 |
| 2025/04/04 | 812 | 817 | 773 | 801 | 427,200 |
| 2025/04/03 | 831 | 850 | 827 | 842 | 285,200 |
| 2025/04/02 | 850 | 867 | 837 | 866 | 171,500 |
| 2025/04/01 | 862 | 872 | 835 | 841 | 383,000 |
| 2025/03/31 | 894 | 897 | 862 | 875 | 340,000 |
| 2025/03/28 | 907 | 917 | 897 | 909 | 312,000 |
| 2025/03/27 | 883 | 906 | 882 | 906 | 317,600 |
| 2025/03/26 | 911 | 938 | 886 | 896 | 311,900 |
| 2025/03/25 | 913 | 920 | 893 | 899 | 464,600 |
| 2025/03/24 | 895 | 931 | 893 | 913 | 617,100 |
| 2025/03/21 | 839 | 865 | 839 | 865 | 312,600 |
| 2025/03/19 | 835 | 848 | 821 | 826 | 253,000 |
| 2025/03/18 | 815 | 855 | 815 | 840 | 476,700 |
| 2025/03/17 | 820 | 845 | 808 | 808 | 641,300 |
| 2025/03/14 | 779 | 790 | 772 | 785 | 336,600 |
| 2025/03/13 | 765 | 784 | 763 | 779 | 295,800 |
| 2025/03/12 | 718 | 773 | 718 | 761 | 405,700 |
| 2025/03/11 | 718 | 733 | 705 | 733 | 457,400 |
| 2025/03/10 | 742 | 755 | 737 | 748 | 231,600 |
| 2025/03/07 | 759 | 762 | 730 | 744 | 284,700 |
| 2025/03/06 | 748 | 766 | 746 | 755 | 272,700 |
| 2025/03/05 | 735 | 735 | 710 | 733 | 261,000 |
| 2025/03/04 | 758 | 758 | 711 | 725 | 488,800 |
| 2025/03/03 | 750 | 778 | 735 | 773 | 445,400 |
| 2025/02/28 | 740 | 780 | 740 | 754 | 528,900 |
| 2025/02/27 | 758 | 771 | 737 | 737 | 284,200 |
| 2025/02/26 | 760 | 764 | 745 | 763 | 264,600 |
| 2025/02/25 | 760 | 772 | 742 | 752 | 460,100 |
| 2025/02/21 | 792 | 809 | 774 | 777 | 334,200 |
| 2025/02/20 | 806 | 842 | 791 | 791 | 500,900 |
| 2025/02/19 | 788 | 807 | 782 | 798 | 435,400 |
| 2025/02/18 | 818 | 827 | 785 | 788 | 811,800 |
| 2025/02/17 | 871 | 885 | 816 | 823 | 1,073,700 |
| 2025/02/14 | 947 | 960 | 919 | 931 | 407,900 |
| 2025/02/13 | 934 | 951 | 921 | 937 | 326,900 |
| 2025/02/12 | 919 | 926 | 906 | 920 | 203,700 |
| 2025/02/10 | 875 | 918 | 873 | 910 | 298,200 |
| 2025/02/07 | 878 | 888 | 855 | 871 | 295,200 |
| 2025/02/06 | 873 | 893 | 870 | 877 | 225,900 |
| 2025/02/05 | 868 | 881 | 862 | 881 | 193,900 |
| 2025/02/04 | 886 | 886 | 861 | 872 | 225,300 |
| 2025/02/03 | 892 | 892 | 871 | 871 | 251,600 |
| 2025/01/31 | 909 | 920 | 896 | 897 | 152,000 |
| 2025/01/30 | 920 | 925 | 900 | 908 | 161,800 |
| 2025/01/29 | 942 | 952 | 912 | 918 | 235,000 |
| 2025/01/28 | 895 | 919 | 888 | 916 | 165,700 |
| 2025/01/27 | 903 | 919 | 897 | 897 | 229,500 |
| 2025/01/24 | 870 | 902 | 869 | 892 | 318,200 |
| 2025/01/23 | 881 | 882 | 857 | 872 | 264,600 |
| 2025/01/22 | 887 | 887 | 864 | 883 | 248,600 |
| 2025/01/21 | 901 | 901 | 867 | 890 | 282,700 |
| 2025/01/20 | 898 | 908 | 889 | 906 | 163,900 |
| 2025/01/17 | 898 | 909 | 880 | 899 | 287,300 |
| 2025/01/16 | 932 | 939 | 892 | 903 | 295,200 |
| 2025/01/15 | 945 | 955 | 912 | 917 | 402,400 |
| 2025/01/14 | 979 | 982 | 945 | 953 | 194,500 |
| 2025/01/10 | 990 | 1,002 | 974 | 980 | 137,800 |
| 2025/01/09 | 999 | 1,010 | 975 | 1,000 | 190,200 |
| 2025/01/08 | 1,019 | 1,022 | 990 | 999 | 206,300 |
| 2025/01/07 | 1,018 | 1,034 | 1,006 | 1,017 | 297,600 |
| 2025/01/06 | 1,113 | 1,136 | 1,047 | 1,048 | 486,100 |
| 2024/12/30 | 1,018 | 1,090 | 1,015 | 1,086 | 612,000 |
| 2024/12/27 | 972 | 975 | 952 | 975 | 147,700 |
| 2024/12/26 | 967 | 984 | 956 | 957 | 174,000 |
| 2024/12/25 | 970 | 986 | 957 | 967 | 115,200 |
| 2024/12/24 | 971 | 977 | 949 | 977 | 185,700 |
| 2024/12/23 | 975 | 998 | 961 | 976 | 196,300 |
| 2024/12/20 | 999 | 999 | 963 | 966 | 208,500 |
| 2024/12/19 | 994 | 1,007 | 982 | 988 | 202,200 |
| 2024/12/18 | 1,041 | 1,041 | 1,002 | 1,020 | 115,800 |
| 2024/12/17 | 1,031 | 1,042 | 1,006 | 1,026 | 206,100 |
| 2024/12/16 | 1,041 | 1,050 | 1,009 | 1,044 | 186,300 |
| 2024/12/13 | 1,093 | 1,093 | 1,036 | 1,045 | 176,200 |
| 2024/12/12 | 1,051 | 1,082 | 1,051 | 1,063 | 250,400 |
| 2024/12/11 | 1,036 | 1,043 | 1,012 | 1,034 | 182,100 |
| 2024/12/10 | 1,010 | 1,054 | 991 | 1,047 | 401,500 |
| 2024/12/09 | 946 | 995 | 946 | 993 | 287,200 |
| 2024/12/06 | 970 | 971 | 934 | 934 | 171,400 |
| 2024/12/05 | 970 | 999 | 964 | 974 | 159,200 |
| 2024/12/04 | 950 | 982 | 945 | 970 | 120,800 |
| 2024/12/03 | 969 | 970 | 943 | 950 | 191,200 |
| 2024/12/02 | 955 | 1,009 | 945 | 969 | 339,100 |
| 2024/11/29 | 949 | 955 | 911 | 940 | 400,000 |
| 2024/11/28 | 970 | 979 | 953 | 960 | 147,200 |
| 2024/11/27 | 946 | 970 | 938 | 960 | 123,000 |
| 2024/11/26 | 960 | 981 | 941 | 946 | 346,700 |
| 2024/11/25 | 968 | 974 | 931 | 946 | 317,700 |
| 2024/11/22 | 1,030 | 1,047 | 960 | 960 | 492,700 |
| 2024/11/21 | 1,022 | 1,055 | 1,013 | 1,035 | 149,900 |
| 2024/11/20 | 1,035 | 1,038 | 1,015 | 1,018 | 124,000 |
| 2024/11/19 | 1,003 | 1,050 | 1,000 | 1,035 | 267,400 |
| 2024/11/18 | 986 | 1,021 | 971 | 999 | 345,400 |
| 2024/11/15 | 1,026 | 1,038 | 1,000 | 1,015 | 692,400 |
| 2024/11/14 | 900 | 910 | 875 | 888 | 263,300 |
| 2024/11/13 | 910 | 913 | 891 | 899 | 144,600 |
| 2024/11/12 | 900 | 917 | 894 | 905 | 136,600 |
| 2024/11/11 | 892 | 900 | 881 | 900 | 77,500 |
| 2024/11/08 | 885 | 920 | 879 | 904 | 172,000 |
| 2024/11/07 | 895 | 920 | 885 | 900 | 196,100 |
| 2024/11/06 | 895 | 895 | 865 | 883 | 95,800 |
| 2024/11/05 | 888 | 888 | 865 | 865 | 61,500 |
| 2024/11/01 | 884 | 890 | 875 | 879 | 103,400 |
| 2024/10/31 | 898 | 908 | 889 | 897 | 84,000 |
| 2024/10/30 | 903 | 913 | 891 | 900 | 130,400 |
| 2024/10/29 | 881 | 915 | 875 | 910 | 142,900 |
| 2024/10/28 | 860 | 889 | 857 | 880 | 119,600 |
| 2024/10/25 | 896 | 899 | 854 | 873 | 169,400 |
| 2024/10/24 | 889 | 909 | 882 | 898 | 88,600 |
| 2024/10/23 | 921 | 943 | 898 | 899 | 125,500 |
| 2024/10/22 | 959 | 959 | 915 | 916 | 133,100 |
| 2024/10/21 | 946 | 968 | 939 | 966 | 114,000 |
| 2024/10/18 | 990 | 998 | 950 | 960 | 151,700 |
| 2024/10/17 | 999 | 1,005 | 984 | 994 | 80,300 |
| 2024/10/16 | 1,010 | 1,012 | 996 | 1,004 | 104,500 |
| 2024/10/15 | 1,007 | 1,023 | 999 | 1,017 | 81,300 |
| 2024/10/11 | 1,020 | 1,024 | 999 | 1,008 | 55,300 |
| 2024/10/10 | 1,048 | 1,052 | 1,015 | 1,019 | 88,100 |
| 2024/10/09 | 1,005 | 1,058 | 1,004 | 1,048 | 157,600 |
| 2024/10/08 | 995 | 1,012 | 980 | 990 | 127,800 |
| 2024/10/07 | 1,002 | 1,018 | 994 | 1,004 | 140,700 |
| 2024/10/04 | 1,011 | 1,045 | 991 | 998 | 174,700 |
| 2024/10/03 | 1,053 | 1,055 | 1,012 | 1,020 | 75,500 |
| 2024/10/02 | 1,053 | 1,053 | 1,002 | 1,023 | 146,800 |
| 2024/10/01 | 1,053 | 1,069 | 1,038 | 1,055 | 73,600 |
| 2024/09/30 | 1,071 | 1,100 | 1,042 | 1,067 | 214,400 |
| 2024/09/27 | 1,095 | 1,097 | 1,074 | 1,088 | 101,800 |
| 2024/09/26 | 1,067 | 1,090 | 1,056 | 1,085 | 91,700 |
| 2024/09/25 | 1,093 | 1,093 | 1,052 | 1,057 | 95,200 |
| 2024/09/24 | 1,097 | 1,108 | 1,085 | 1,089 | 116,400 |
| 2024/09/20 | 1,125 | 1,133 | 1,073 | 1,097 | 167,000 |
| 2024/09/19 | 1,079 | 1,115 | 1,079 | 1,110 | 195,300 |
| 2024/09/18 | 1,098 | 1,118 | 1,064 | 1,073 | 173,600 |
| 2024/09/17 | 1,079 | 1,079 | 1,032 | 1,063 | 176,000 |
| 2024/09/13 | 1,100 | 1,108 | 1,078 | 1,079 | 184,200 |
| 2024/09/12 | 1,050 | 1,099 | 1,042 | 1,086 | 218,600 |
| 2024/09/11 | 1,062 | 1,079 | 986 | 1,011 | 278,500 |
| 2024/09/10 | 1,016 | 1,065 | 1,012 | 1,065 | 183,800 |
| 2024/09/09 | 976 | 1,027 | 971 | 1,015 | 141,200 |
| 2024/09/06 | 1,058 | 1,067 | 999 | 1,021 | 150,600 |
| 2024/09/05 | 1,005 | 1,067 | 1,005 | 1,043 | 193,200 |
| 2024/09/04 | 995 | 1,038 | 995 | 1,018 | 270,800 |
| 2024/09/03 | 982 | 1,040 | 978 | 1,038 | 293,900 |
| 2024/09/02 | 981 | 990 | 958 | 972 | 118,500 |
| 2024/08/30 | 983 | 1,014 | 983 | 996 | 136,300 |
| 2024/08/29 | 974 | 1,016 | 973 | 994 | 159,900 |
| 2024/08/28 | 998 | 1,009 | 967 | 987 | 195,400 |
| 2024/08/27 | 1,003 | 1,020 | 998 | 1,017 | 217,200 |
| 2024/08/26 | 950 | 1,009 | 932 | 1,009 | 283,600 |
| 2024/08/23 | 951 | 963 | 930 | 945 | 248,400 |
| 2024/08/22 | 962 | 982 | 940 | 963 | 311,700 |
| 2024/08/21 | 910 | 941 | 910 | 917 | 211,100 |
| 2024/08/20 | 916 | 953 | 903 | 920 | 401,100 |
| 2024/08/19 | 895 | 909 | 856 | 856 | 273,300 |