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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/11/18 | 1,010 | 1,079 | 1,004 | 1,022 | 1,112,500 |
| 2025/11/17 | 925 | 956 | 913 | 935 | 501,800 |
| 2025/11/14 | 949 | 996 | 938 | 939 | 1,477,900 |
| 2025/11/13 | 992 | 1,036 | 948 | 948 | 2,551,000 |
| 2025/11/12 | 1,205 | 1,263 | 1,195 | 1,248 | 627,500 |
| 2025/11/11 | 1,210 | 1,216 | 1,192 | 1,214 | 368,900 |
| 2025/11/10 | 1,137 | 1,175 | 1,130 | 1,162 | 249,000 |
| 2025/11/07 | 1,123 | 1,134 | 1,116 | 1,134 | 124,600 |
| 2025/11/06 | 1,134 | 1,153 | 1,119 | 1,120 | 321,000 |
| 2025/11/05 | 1,139 | 1,144 | 1,097 | 1,144 | 384,400 |
| 2025/11/04 | 1,166 | 1,174 | 1,124 | 1,146 | 401,800 |
| 2025/10/31 | 1,135 | 1,166 | 1,132 | 1,140 | 295,200 |
| 2025/10/30 | 1,141 | 1,160 | 1,124 | 1,153 | 298,700 |
| 2025/10/29 | 1,181 | 1,182 | 1,135 | 1,139 | 322,200 |
| 2025/10/28 | 1,220 | 1,224 | 1,188 | 1,189 | 238,200 |
| 2025/10/27 | 1,213 | 1,243 | 1,209 | 1,220 | 210,100 |
| 2025/10/24 | 1,234 | 1,239 | 1,196 | 1,206 | 452,500 |
| 2025/10/23 | 1,290 | 1,290 | 1,239 | 1,264 | 278,400 |
| 2025/10/22 | 1,290 | 1,300 | 1,265 | 1,294 | 238,100 |
| 2025/10/21 | 1,272 | 1,278 | 1,246 | 1,276 | 252,700 |
| 2025/10/20 | 1,227 | 1,272 | 1,213 | 1,272 | 258,600 |
| 2025/10/17 | 1,203 | 1,225 | 1,184 | 1,197 | 205,100 |
| 2025/10/16 | 1,230 | 1,243 | 1,203 | 1,208 | 195,100 |
| 2025/10/15 | 1,201 | 1,230 | 1,191 | 1,219 | 213,200 |
| 2025/10/14 | 1,214 | 1,260 | 1,171 | 1,185 | 455,800 |
| 2025/10/10 | 1,187 | 1,237 | 1,182 | 1,225 | 309,200 |
| 2025/10/09 | 1,229 | 1,235 | 1,174 | 1,178 | 319,300 |
| 2025/10/08 | 1,238 | 1,238 | 1,213 | 1,226 | 116,300 |
| 2025/10/07 | 1,246 | 1,247 | 1,213 | 1,229 | 178,700 |
| 2025/10/06 | 1,242 | 1,250 | 1,203 | 1,229 | 380,400 |
| 2025/10/03 | 1,191 | 1,226 | 1,190 | 1,212 | 321,200 |
| 2025/10/02 | 1,184 | 1,208 | 1,150 | 1,158 | 433,300 |
| 2025/10/01 | 1,260 | 1,260 | 1,178 | 1,182 | 631,100 |
| 2025/09/30 | 1,335 | 1,354 | 1,282 | 1,289 | 284,200 |
| 2025/09/29 | 1,315 | 1,351 | 1,314 | 1,328 | 159,100 |
| 2025/09/26 | 1,314 | 1,349 | 1,309 | 1,320 | 225,800 |
| 2025/09/25 | 1,333 | 1,335 | 1,305 | 1,314 | 180,600 |
| 2025/09/24 | 1,304 | 1,339 | 1,280 | 1,329 | 214,000 |
| 2025/09/22 | 1,258 | 1,323 | 1,258 | 1,310 | 391,300 |
| 2025/09/19 | 1,269 | 1,270 | 1,219 | 1,250 | 304,400 |
| 2025/09/18 | 1,255 | 1,286 | 1,241 | 1,268 | 240,300 |
| 2025/09/17 | 1,249 | 1,249 | 1,212 | 1,237 | 283,100 |
| 2025/09/16 | 1,291 | 1,301 | 1,256 | 1,261 | 456,800 |
| 2025/09/12 | 1,235 | 1,236 | 1,215 | 1,231 | 272,200 |
| 2025/09/11 | 1,215 | 1,231 | 1,202 | 1,210 | 209,700 |
| 2025/09/10 | 1,199 | 1,207 | 1,170 | 1,205 | 217,400 |
| 2025/09/09 | 1,217 | 1,237 | 1,174 | 1,190 | 276,600 |
| 2025/09/08 | 1,210 | 1,220 | 1,189 | 1,200 | 239,500 |
| 2025/09/05 | 1,180 | 1,209 | 1,165 | 1,196 | 382,800 |
| 2025/09/04 | 1,180 | 1,210 | 1,169 | 1,182 | 398,800 |
| 2025/09/03 | 1,217 | 1,221 | 1,181 | 1,189 | 457,300 |
| 2025/09/02 | 1,289 | 1,290 | 1,219 | 1,224 | 361,000 |
| 2025/09/01 | 1,274 | 1,300 | 1,255 | 1,271 | 320,900 |
| 2025/08/29 | 1,289 | 1,322 | 1,285 | 1,285 | 244,400 |
| 2025/08/28 | 1,316 | 1,327 | 1,293 | 1,318 | 256,100 |
| 2025/08/27 | 1,380 | 1,387 | 1,312 | 1,316 | 406,800 |
| 2025/08/26 | 1,363 | 1,418 | 1,362 | 1,386 | 375,200 |
| 2025/08/25 | 1,348 | 1,391 | 1,345 | 1,362 | 303,800 |
| 2025/08/22 | 1,370 | 1,379 | 1,331 | 1,335 | 454,100 |
| 2025/08/21 | 1,384 | 1,421 | 1,382 | 1,390 | 273,600 |
| 2025/08/20 | 1,450 | 1,464 | 1,361 | 1,384 | 537,000 |
| 2025/08/19 | 1,407 | 1,432 | 1,394 | 1,420 | 412,900 |
| 2025/08/18 | 1,390 | 1,422 | 1,367 | 1,397 | 597,400 |
| 2025/08/15 | 1,380 | 1,492 | 1,380 | 1,420 | 1,007,900 |
| 2025/08/14 | 1,296 | 1,367 | 1,289 | 1,367 | 756,700 |
| 2025/08/13 | 1,207 | 1,350 | 1,202 | 1,302 | 1,908,200 |
| 2025/08/12 | 1,281 | 1,281 | 1,244 | 1,267 | 1,062,200 |
| 2025/08/08 | 1,280 | 1,292 | 1,258 | 1,271 | 504,100 |
| 2025/08/07 | 1,249 | 1,280 | 1,245 | 1,271 | 334,500 |
| 2025/08/06 | 1,240 | 1,272 | 1,236 | 1,262 | 302,800 |
| 2025/08/05 | 1,241 | 1,260 | 1,231 | 1,255 | 345,200 |
| 2025/08/04 | 1,191 | 1,245 | 1,183 | 1,232 | 334,900 |
| 2025/08/01 | 1,225 | 1,225 | 1,191 | 1,216 | 264,500 |
| 2025/07/31 | 1,192 | 1,233 | 1,180 | 1,217 | 338,000 |
| 2025/07/30 | 1,169 | 1,200 | 1,152 | 1,200 | 232,600 |
| 2025/07/29 | 1,167 | 1,181 | 1,150 | 1,160 | 246,900 |
| 2025/07/28 | 1,227 | 1,245 | 1,171 | 1,171 | 569,700 |
| 2025/07/25 | 1,171 | 1,225 | 1,162 | 1,220 | 765,700 |
| 2025/07/24 | 1,129 | 1,173 | 1,113 | 1,160 | 353,200 |
| 2025/07/23 | 1,120 | 1,141 | 1,118 | 1,121 | 223,600 |
| 2025/07/22 | 1,125 | 1,132 | 1,108 | 1,111 | 185,200 |
| 2025/07/18 | 1,149 | 1,155 | 1,100 | 1,107 | 325,600 |
| 2025/07/17 | 1,120 | 1,146 | 1,113 | 1,127 | 379,300 |
| 2025/07/16 | 1,125 | 1,135 | 1,107 | 1,124 | 320,500 |
| 2025/07/15 | 1,181 | 1,192 | 1,120 | 1,121 | 480,900 |
| 2025/07/14 | 1,173 | 1,220 | 1,161 | 1,166 | 477,600 |
| 2025/07/11 | 1,140 | 1,193 | 1,138 | 1,161 | 515,800 |
| 2025/07/10 | 1,129 | 1,146 | 1,113 | 1,146 | 296,200 |
| 2025/07/09 | 1,116 | 1,142 | 1,099 | 1,127 | 211,400 |
| 2025/07/08 | 1,101 | 1,123 | 1,081 | 1,112 | 217,100 |
| 2025/07/07 | 1,103 | 1,127 | 1,087 | 1,116 | 218,800 |
| 2025/07/04 | 1,092 | 1,125 | 1,090 | 1,095 | 291,900 |
| 2025/07/03 | 1,140 | 1,159 | 1,093 | 1,094 | 426,000 |
| 2025/07/02 | 1,102 | 1,123 | 1,080 | 1,080 | 328,800 |
| 2025/07/01 | 1,151 | 1,159 | 1,107 | 1,114 | 614,400 |
| 2025/06/30 | 1,154 | 1,207 | 1,152 | 1,164 | 559,400 |
| 2025/06/27 | 1,157 | 1,173 | 1,133 | 1,154 | 422,400 |
| 2025/06/26 | 1,184 | 1,184 | 1,141 | 1,143 | 306,600 |
| 2025/06/25 | 1,173 | 1,173 | 1,138 | 1,162 | 318,500 |
| 2025/06/24 | 1,165 | 1,183 | 1,154 | 1,182 | 336,100 |
| 2025/06/23 | 1,135 | 1,155 | 1,119 | 1,155 | 437,500 |
| 2025/06/20 | 1,202 | 1,204 | 1,158 | 1,162 | 513,800 |
| 2025/06/19 | 1,201 | 1,235 | 1,187 | 1,202 | 437,800 |
| 2025/06/18 | 1,250 | 1,270 | 1,215 | 1,220 | 882,400 |
| 2025/06/17 | 1,219 | 1,233 | 1,173 | 1,192 | 455,000 |
| 2025/06/16 | 1,231 | 1,238 | 1,200 | 1,207 | 211,100 |
| 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 |