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
2022/12/30 413 445 406 415 334,600
2022/12/29 410 412 402 405 156,000
2022/12/28 419 419 403 415 320,100
2022/12/27 436 439 419 419 312,000
2022/12/26 455 463 428 439 339,300
2022/12/23 467 475 449 456 319,900
2022/12/22 481 496 470 474 455,200
2022/12/21 482 501 455 486 888,500
2022/12/20 433 483 432 461 922,800
2022/12/19 415 445 412 439 324,600
2022/12/16 424 430 416 417 234,300
2022/12/15 449 449 425 434 284,600
2022/12/14 451 459 445 448 189,800
2022/12/13 456 470 449 451 254,300
2022/12/12 450 468 450 456 224,900
2022/12/09 444 466 442 458 277,100
2022/12/08 440 452 438 444 105,500
2022/12/07 454 485 442 444 325,700
2022/12/06 442 461 439 454 173,700
2022/12/05 439 468 437 450 307,000
2022/12/02 452 452 433 441 213,800
2022/12/01 435 478 435 457 851,100
2022/11/30 447 447 416 419 208,900
2022/11/29 453 458 437 441 175,800
2022/11/28 470 490 446 450 413,700
2022/11/25 480 486 466 466 300,900
2022/11/24 459 476 459 472 279,000
2022/11/22 434 469 434 453 338,000
2022/11/21 431 445 427 434 260,900
2022/11/18 406 431 398 431 227,500
2022/11/17 410 426 406 412 173,800
2022/11/16 391 425 391 417 582,500
2022/11/15 374 394 364 388 282,100
2022/11/14 370 381 349 381 264,600
2022/11/11 357 370 353 370 182,400
2022/11/10 350 355 347 352 71,400
2022/11/09 356 357 352 353 49,300
2022/11/08 349 362 349 356 114,300
2022/11/07 348 353 347 348 42,700
2022/11/04 348 351 345 348 52,500
2022/11/02 348 352 344 348 75,000
2022/11/01 358 365 348 351 183,500
2022/10/31 366 373 355 355 95,900
2022/10/28 380 380 356 359 201,900
2022/10/27 371 371 362 367 69,000
2022/10/26 367 376 367 368 84,600
2022/10/25 368 370 360 369 76,800
2022/10/24 377 377 368 368 64,000
2022/10/21 373 376 369 371 44,700
2022/10/20 371 375 370 375 37,400
2022/10/19 374 378 372 375 35,900
2022/10/18 369 380 369 374 99,400
2022/10/17 367 369 361 367 47,700
2022/10/14 365 378 365 369 113,800
2022/10/13 372 372 360 360 95,200
2022/10/12 379 380 367 371 100,600
2022/10/11 377 381 372 375 111,400
2022/10/07 374 384 373 376 134,600
2022/10/06 374 379 370 375 78,600
2022/10/05 376 382 372 375 116,300
2022/10/04 370 380 366 372 115,200
2022/10/03 364 368 356 364 166,900
2022/09/30 381 384 366 370 231,000
2022/09/29 402 402 383 389 180,600
2022/09/28 410 416 386 394 347,400
2022/09/27 405 423 400 412 297,900
2022/09/26 404 417 385 405 428,500
2022/09/22 389 418 377 417 514,200
2022/09/21 432 435 395 397 959,300
2022/09/20 430 475 421 438 3,090,600
2022/09/16 401 401 389 395 125,800
2022/09/15 411 413 404 407 61,800
2022/09/14 398 410 393 407 137,800
2022/09/13 404 413 404 409 86,600
2022/09/12 397 407 395 403 69,200
2022/09/09 405 409 397 399 146,700
2022/09/08 394 404 383 401 186,600
2022/09/07 382 398 375 394 217,200
2022/09/06 394 396 384 386 164,700
2022/09/05 405 405 390 393 209,100
2022/09/02 409 433 408 413 534,000
2022/09/01 404 413 400 403 196,600
2022/08/31 434 436 404 409 552,700
2022/08/30 427 437 407 420 2,043,800
2022/08/29 356 443 349 443 2,540,500
2022/08/26 361 370 361 363 73,900
2022/08/25 363 366 359 363 89,000
2022/08/24 365 367 356 361 129,800
2022/08/23 366 371 362 365 94,200
2022/08/22 368 370 361 365 129,100
2022/08/19 368 375 365 372 110,000
2022/08/18 362 370 357 363 131,500
2022/08/17 359 370 352 370 126,200
2022/08/16 351 364 350 358 123,900
2022/08/15 349 364 349 349 144,800
2022/08/12 367 368 348 350 209,000
2022/08/10 399 399 360 360 359,700
2022/08/09 392 399 390 399 107,600
2022/08/08 400 400 387 393 116,600
2022/08/05 403 403 396 401 83,300
2022/08/04 394 404 384 399 154,700
2022/08/03 388 398 386 390 142,700
2022/08/02 398 402 384 390 260,600
2022/08/01 370 410 370 410 328,800
2022/07/29 372 381 370 373 84,200
2022/07/28 368 384 366 371 167,700
2022/07/27 364 366 356 363 100,500
2022/07/26 366 370 359 370 60,800
2022/07/25 361 366 355 366 52,200
2022/07/22 371 371 361 364 126,000
2022/07/21 362 381 361 372 122,900
2022/07/20 354 364 350 362 100,100
2022/07/19 348 350 342 346 44,000
2022/07/15 358 361 346 348 52,500
2022/07/14 350 355 344 355 64,900
2022/07/13 346 354 342 351 90,500
2022/07/12 357 359 349 350 115,500
2022/07/11 380 385 360 361 225,600
2022/07/08 377 391 365 377 281,000
2022/07/07 350 382 345 373 454,200
2022/07/06 343 352 340 348 60,800
2022/07/05 338 347 337 343 105,800
2022/07/04 338 348 334 337 129,000
2022/07/01 349 353 336 339 95,400
2022/06/30 360 367 350 352 123,300
2022/06/29 362 369 357 362 124,900
2022/06/28 357 381 357 375 124,400
2022/06/27 356 371 356 364 77,700
2022/06/24 342 367 342 355 127,400
2022/06/23 340 351 338 342 127,300
2022/06/22 349 353 338 338 135,200
2022/06/21 343 358 343 352 124,300
2022/06/20 361 361 340 343 137,400
2022/06/17 380 380 357 361 169,900
2022/06/16 406 409 384 384 167,000
2022/06/15 409 420 397 399 103,300
2022/06/14 394 408 388 401 169,100
2022/06/13 421 421 394 396 267,800
2022/06/10 430 446 426 432 179,600
2022/06/09 426 448 426 446 131,400
2022/06/08 409 427 409 421 112,200
2022/06/07 420 421 406 408 76,700
2022/06/06 415 421 415 421 47,200
2022/06/03 420 424 416 420 46,500
2022/06/02 428 428 413 416 60,800
2022/06/01 439 442 430 432 42,200
2022/05/31 445 445 430 436 91,000
2022/05/30 425 453 425 452 108,700
2022/05/27 420 430 414 419 78,100
2022/05/26 404 422 404 412 81,600
2022/05/25 417 420 404 404 103,100
2022/05/24 437 440 408 415 190,700
2022/05/23 434 453 434 440 101,300
2022/05/20 430 452 418 442 183,900
2022/05/19 432 441 423 430 124,300
2022/05/18 441 451 434 442 178,300
2022/05/17 469 469 440 444 173,900
2022/05/16 500 503 471 471 171,400
2022/05/13 485 513 483 502 217,600
2022/05/12 500 501 472 472 186,000
2022/05/11 510 526 507 509 135,700
2022/05/10 530 531 511 524 132,400
2022/05/09 575 575 546 546 101,300
2022/05/06 604 604 578 580 99,900
2022/05/02 597 608 597 604 32,500
2022/04/28 610 610 593 599 76,900
2022/04/27 616 624 603 610 90,300
2022/04/26 628 633 621 626 59,500
2022/04/25 630 639 615 628 103,700
2022/04/22 646 646 630 643 84,100
2022/04/21 631 655 627 655 122,900
2022/04/20 645 648 631 631 71,900
2022/04/19 655 660 636 645 93,300
2022/04/18 675 677 634 639 124,100
2022/04/15 685 685 672 672 87,000
2022/04/14 690 697 685 695 46,600
2022/04/13 682 696 677 685 76,100
2022/04/12 696 703 677 681 60,100
2022/04/11 695 723 690 711 80,000
2022/04/08 711 725 687 690 51,700
2022/04/07 722 726 707 710 54,800
2022/04/06 764 765 725 726 63,700
2022/04/05 740 764 731 758 43,200
2022/04/04 716 740 716 735 43,700
2022/04/01 711 735 711 716 58,300
2022/03/31 717 722 698 720 55,800
2022/03/30 715 734 712 732 66,400
2022/03/29 700 722 700 709 57,900
2022/03/28 713 722 700 700 45,300
2022/03/25 727 731 707 713 65,200
2022/03/24 750 750 718 730 52,600
2022/03/23 758 764 739 761 75,200
2022/03/22 756 767 733 734 53,900
2022/03/18 714 755 714 746 75,300
2022/03/17 715 732 705 729 72,200
2022/03/16 704 715 694 702 37,600
2022/03/15 683 704 683 698 37,200
2022/03/14 709 712 686 693 33,200
2022/03/11 692 703 679 703 47,000
2022/03/10 702 720 697 697 72,700
2022/03/09 686 696 656 656 147,100
2022/03/08 683 733 683 693 82,700
2022/03/07 715 721 688 695 74,200
2022/03/04 766 766 723 745 57,500
2022/03/03 770 787 752 773 77,900
2022/03/02 767 769 741 768 43,700
2022/03/01 723 770 723 761 82,500
2022/02/28 708 737 701 730 119,600
2022/02/25 685 718 674 718 142,400
2022/02/24 697 709 680 688 127,800
2022/02/22 720 724 701 715 69,300
2022/02/21 693 730 685 718 234,600
2022/02/18 701 719 694 708 128,100
2022/02/17 696 701 679 699 172,200
2022/02/16 730 740 695 717 176,400
2022/02/15 712 738 685 734 104,300
2022/02/14 684 720 682 703 114,000
2022/02/10 703 709 693 709 77,200
2022/02/09 689 713 687 702 98,400
2022/02/08 765 820 681 704 621,700
2022/02/07 742 744 715 735 68,900
2022/02/04 721 738 710 732 65,000
2022/02/03 740 751 711 721 88,200
2022/02/02 740 774 740 755 73,200
2022/02/01 769 790 738 740 114,600
2022/01/31 730 795 721 776 218,300
2022/01/28 693 743 671 743 204,900
2022/01/27 739 752 660 673 208,700
2022/01/26 760 778 739 750 81,700
2022/01/25 796 800 754 759 141,300
2022/01/24 818 818 793 802 82,600
2022/01/21 823 835 805 822 81,900
2022/01/20 831 849 816 838 115,100
2022/01/19 846 864 840 846 140,100
2022/01/18 843 880 830 868 115,200
2022/01/17 850 866 850 858 72,100
2022/01/14 860 879 860 864 90,800
2022/01/13 868 884 865 884 65,000
2022/01/12 864 890 861 877 107,400
2022/01/11 861 876 852 870 112,800
2022/01/07 843 886 827 886 190,500
2022/01/06 800 895 800 858 349,800
2022/01/05 852 858 825 834 386,400
2022/01/04 915 932 875 875 239,900

このページの先頭へ