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 |
---|---|---|---|---|---|
2023/12/29 | 661 | 669 | 651 | 662 | 123,000 |
2023/12/28 | 634 | 674 | 618 | 660 | 268,000 |
2023/12/27 | 620 | 639 | 614 | 634 | 208,600 |
2023/12/26 | 630 | 634 | 613 | 627 | 209,100 |
2023/12/25 | 645 | 649 | 630 | 630 | 94,300 |
2023/12/22 | 645 | 656 | 634 | 645 | 147,700 |
2023/12/21 | 630 | 659 | 630 | 645 | 138,600 |
2023/12/20 | 672 | 684 | 640 | 640 | 262,100 |
2023/12/19 | 647 | 674 | 645 | 674 | 138,900 |
2023/12/18 | 660 | 669 | 635 | 651 | 201,100 |
2023/12/15 | 632 | 682 | 631 | 660 | 394,300 |
2023/12/14 | 632 | 640 | 616 | 623 | 96,400 |
2023/12/13 | 620 | 638 | 618 | 619 | 112,000 |
2023/12/12 | 631 | 638 | 617 | 625 | 126,100 |
2023/12/11 | 626 | 637 | 616 | 631 | 137,000 |
2023/12/08 | 650 | 656 | 633 | 633 | 184,100 |
2023/12/07 | 675 | 678 | 655 | 658 | 161,300 |
2023/12/06 | 676 | 698 | 676 | 683 | 157,700 |
2023/12/05 | 694 | 708 | 667 | 667 | 308,000 |
2023/12/04 | 698 | 716 | 693 | 699 | 169,100 |
2023/12/01 | 702 | 709 | 676 | 680 | 226,000 |
2023/11/30 | 687 | 696 | 671 | 692 | 157,000 |
2023/11/29 | 679 | 705 | 674 | 687 | 247,600 |
2023/11/28 | 662 | 688 | 653 | 685 | 296,400 |
2023/11/27 | 635 | 655 | 632 | 644 | 136,700 |
2023/11/24 | 666 | 666 | 623 | 630 | 277,300 |
2023/11/22 | 669 | 673 | 638 | 656 | 416,400 |
2023/11/21 | 631 | 686 | 630 | 680 | 490,100 |
2023/11/20 | 622 | 647 | 621 | 626 | 234,000 |
2023/11/17 | 612 | 643 | 606 | 619 | 157,000 |
2023/11/16 | 619 | 648 | 606 | 612 | 307,400 |
2023/11/15 | 605 | 616 | 560 | 609 | 540,300 |
2023/11/14 | 627 | 635 | 603 | 622 | 219,600 |
2023/11/13 | 623 | 636 | 615 | 617 | 101,800 |
2023/11/10 | 621 | 627 | 615 | 625 | 93,800 |
2023/11/09 | 620 | 631 | 616 | 629 | 60,600 |
2023/11/08 | 631 | 650 | 621 | 627 | 124,600 |
2023/11/07 | 622 | 639 | 618 | 635 | 99,700 |
2023/11/06 | 618 | 643 | 616 | 632 | 194,700 |
2023/11/02 | 581 | 605 | 578 | 605 | 100,000 |
2023/11/01 | 577 | 584 | 568 | 574 | 76,700 |
2023/10/31 | 565 | 578 | 558 | 578 | 72,200 |
2023/10/30 | 553 | 568 | 548 | 564 | 112,400 |
2023/10/27 | 572 | 585 | 555 | 560 | 159,300 |
2023/10/26 | 576 | 599 | 573 | 578 | 153,000 |
2023/10/25 | 600 | 610 | 589 | 596 | 106,600 |
2023/10/24 | 571 | 595 | 550 | 590 | 174,700 |
2023/10/23 | 584 | 589 | 566 | 571 | 107,200 |
2023/10/20 | 589 | 601 | 576 | 594 | 133,000 |
2023/10/19 | 581 | 606 | 571 | 599 | 180,400 |
2023/10/18 | 561 | 600 | 560 | 595 | 193,000 |
2023/10/17 | 606 | 606 | 558 | 560 | 230,100 |
2023/10/16 | 560 | 561 | 545 | 551 | 291,200 |
2023/10/13 | 595 | 595 | 564 | 566 | 233,000 |
2023/10/12 | 588 | 616 | 577 | 615 | 143,900 |
2023/10/11 | 589 | 599 | 572 | 579 | 189,500 |
2023/10/10 | 573 | 602 | 573 | 599 | 159,700 |
2023/10/06 | 580 | 580 | 562 | 579 | 114,300 |
2023/10/05 | 567 | 585 | 562 | 581 | 123,100 |
2023/10/04 | 560 | 599 | 560 | 566 | 395,200 |
2023/10/03 | 598 | 599 | 572 | 580 | 216,800 |
2023/10/02 | 629 | 629 | 606 | 606 | 181,500 |
2023/09/29 | 639 | 639 | 619 | 622 | 130,800 |
2023/09/28 | 621 | 633 | 613 | 629 | 129,600 |
2023/09/27 | 622 | 630 | 617 | 630 | 138,500 |
2023/09/26 | 660 | 660 | 631 | 632 | 122,400 |
2023/09/25 | 650 | 662 | 647 | 657 | 103,300 |
2023/09/22 | 620 | 657 | 619 | 650 | 162,300 |
2023/09/21 | 639 | 641 | 615 | 625 | 144,000 |
2023/09/20 | 637 | 652 | 637 | 639 | 100,200 |
2023/09/19 | 640 | 649 | 627 | 640 | 147,800 |
2023/09/15 | 640 | 650 | 634 | 650 | 171,500 |
2023/09/14 | 640 | 652 | 640 | 650 | 98,600 |
2023/09/13 | 640 | 648 | 635 | 646 | 108,900 |
2023/09/12 | 650 | 661 | 642 | 645 | 85,300 |
2023/09/11 | 670 | 672 | 635 | 641 | 324,300 |
2023/09/08 | 669 | 680 | 666 | 673 | 121,600 |
2023/09/07 | 692 | 692 | 665 | 685 | 246,000 |
2023/09/06 | 697 | 708 | 696 | 700 | 127,000 |
2023/09/05 | 681 | 700 | 675 | 687 | 186,600 |
2023/09/04 | 717 | 727 | 690 | 690 | 154,000 |
2023/09/01 | 717 | 723 | 681 | 723 | 336,500 |
2023/08/31 | 748 | 763 | 720 | 730 | 272,700 |
2023/08/30 | 715 | 735 | 709 | 733 | 217,600 |
2023/08/29 | 687 | 714 | 682 | 709 | 161,600 |
2023/08/28 | 677 | 682 | 655 | 677 | 211,000 |
2023/08/25 | 660 | 688 | 653 | 685 | 149,700 |
2023/08/24 | 684 | 694 | 674 | 674 | 134,300 |
2023/08/23 | 665 | 675 | 639 | 670 | 223,600 |
2023/08/22 | 695 | 716 | 664 | 669 | 223,500 |
2023/08/21 | 662 | 703 | 651 | 699 | 354,400 |
2023/08/18 | 712 | 712 | 660 | 670 | 555,400 |
2023/08/17 | 732 | 747 | 716 | 722 | 426,500 |
2023/08/16 | 736 | 783 | 721 | 747 | 559,900 |
2023/08/15 | 760 | 767 | 720 | 736 | 596,300 |
2023/08/14 | 681 | 687 | 660 | 670 | 255,700 |
2023/08/10 | 698 | 698 | 673 | 691 | 322,600 |
2023/08/09 | 710 | 717 | 699 | 711 | 117,900 |
2023/08/08 | 724 | 725 | 702 | 705 | 137,500 |
2023/08/07 | 696 | 735 | 694 | 731 | 194,500 |
2023/08/04 | 730 | 747 | 703 | 712 | 343,900 |
2023/08/03 | 746 | 757 | 736 | 740 | 136,100 |
2023/08/02 | 778 | 779 | 759 | 759 | 166,400 |
2023/08/01 | 774 | 780 | 755 | 780 | 165,600 |
2023/07/31 | 760 | 772 | 728 | 772 | 327,100 |
2023/07/28 | 759 | 760 | 740 | 754 | 196,000 |
2023/07/27 | 765 | 770 | 753 | 765 | 139,900 |
2023/07/26 | 770 | 787 | 766 | 772 | 107,700 |
2023/07/25 | 765 | 781 | 760 | 770 | 112,800 |
2023/07/24 | 789 | 792 | 760 | 769 | 196,000 |
2023/07/21 | 787 | 788 | 770 | 784 | 154,600 |
2023/07/20 | 799 | 808 | 789 | 792 | 147,300 |
2023/07/19 | 811 | 817 | 796 | 798 | 123,200 |
2023/07/18 | 810 | 822 | 804 | 811 | 120,500 |
2023/07/14 | 800 | 829 | 797 | 823 | 217,300 |
2023/07/13 | 790 | 800 | 776 | 797 | 150,200 |
2023/07/12 | 813 | 818 | 778 | 787 | 251,100 |
2023/07/11 | 808 | 824 | 798 | 821 | 221,200 |
2023/07/10 | 826 | 834 | 797 | 805 | 254,200 |
2023/07/07 | 819 | 848 | 806 | 835 | 253,900 |
2023/07/06 | 878 | 878 | 825 | 829 | 357,200 |
2023/07/05 | 884 | 894 | 870 | 881 | 147,000 |
2023/07/04 | 868 | 903 | 863 | 892 | 238,600 |
2023/07/03 | 851 | 885 | 838 | 879 | 424,600 |
2023/06/30 | 895 | 905 | 851 | 853 | 451,300 |
2023/06/29 | 845 | 905 | 840 | 900 | 530,600 |
2023/06/28 | 830 | 860 | 828 | 833 | 404,800 |
2023/06/27 | 813 | 828 | 800 | 803 | 284,800 |
2023/06/26 | 858 | 885 | 818 | 821 | 531,300 |
2023/06/23 | 863 | 871 | 832 | 866 | 642,000 |
2023/06/22 | 826 | 885 | 816 | 837 | 731,400 |
2023/06/21 | 806 | 858 | 805 | 835 | 722,400 |
2023/06/20 | 792 | 806 | 785 | 806 | 245,400 |
2023/06/19 | 764 | 813 | 750 | 791 | 447,900 |
2023/06/16 | 707 | 771 | 701 | 769 | 522,400 |
2023/06/15 | 739 | 739 | 702 | 716 | 463,300 |
2023/06/14 | 768 | 774 | 742 | 742 | 445,200 |
2023/06/13 | 795 | 800 | 759 | 760 | 397,500 |
2023/06/12 | 801 | 809 | 781 | 785 | 227,300 |
2023/06/09 | 819 | 819 | 788 | 809 | 220,800 |
2023/06/08 | 782 | 814 | 776 | 805 | 296,100 |
2023/06/07 | 778 | 818 | 771 | 797 | 407,500 |
2023/06/06 | 790 | 813 | 768 | 778 | 401,700 |
2023/06/05 | 804 | 807 | 765 | 786 | 400,600 |
2023/06/02 | 813 | 816 | 757 | 800 | 815,200 |
2023/06/01 | 730 | 821 | 730 | 805 | 1,720,900 |
2023/05/31 | 664 | 734 | 662 | 723 | 939,500 |
2023/05/30 | 625 | 670 | 625 | 660 | 342,900 |
2023/05/29 | 628 | 634 | 620 | 625 | 175,300 |
2023/05/26 | 626 | 629 | 613 | 621 | 144,600 |
2023/05/25 | 635 | 646 | 617 | 618 | 185,800 |
2023/05/24 | 643 | 643 | 630 | 636 | 103,200 |
2023/05/23 | 637 | 664 | 637 | 649 | 257,900 |
2023/05/22 | 630 | 635 | 618 | 632 | 183,800 |
2023/05/19 | 630 | 651 | 630 | 634 | 217,900 |
2023/05/18 | 652 | 655 | 626 | 626 | 234,500 |
2023/05/17 | 666 | 666 | 644 | 647 | 228,200 |
2023/05/16 | 682 | 683 | 649 | 666 | 286,300 |
2023/05/15 | 658 | 686 | 624 | 677 | 731,700 |
2023/05/12 | 659 | 665 | 642 | 650 | 327,600 |
2023/05/11 | 635 | 654 | 635 | 650 | 218,700 |
2023/05/10 | 629 | 634 | 618 | 629 | 172,800 |
2023/05/09 | 618 | 640 | 618 | 631 | 212,600 |
2023/05/08 | 624 | 630 | 611 | 618 | 215,700 |
2023/05/02 | 629 | 634 | 619 | 625 | 148,100 |
2023/05/01 | 628 | 633 | 611 | 631 | 328,400 |
2023/04/28 | 643 | 646 | 612 | 618 | 285,600 |
2023/04/27 | 600 | 644 | 596 | 633 | 621,700 |
2023/04/26 | 689 | 694 | 653 | 664 | 342,600 |
2023/04/25 | 695 | 707 | 691 | 699 | 162,000 |
2023/04/24 | 667 | 713 | 667 | 700 | 332,400 |
2023/04/21 | 678 | 679 | 644 | 657 | 520,700 |
2023/04/20 | 692 | 705 | 679 | 685 | 387,700 |
2023/04/19 | 719 | 724 | 694 | 701 | 265,900 |
2023/04/18 | 703 | 714 | 697 | 713 | 302,200 |
2023/04/17 | 709 | 732 | 698 | 707 | 345,700 |
2023/04/14 | 708 | 719 | 696 | 702 | 366,700 |
2023/04/13 | 701 | 714 | 683 | 698 | 285,800 |
2023/04/12 | 704 | 735 | 694 | 703 | 520,200 |
2023/04/11 | 693 | 704 | 681 | 694 | 346,400 |
2023/04/10 | 690 | 703 | 676 | 692 | 413,400 |
2023/04/07 | 707 | 719 | 669 | 694 | 527,500 |
2023/04/06 | 669 | 694 | 666 | 687 | 268,400 |
2023/04/05 | 669 | 694 | 662 | 675 | 324,400 |
2023/04/04 | 671 | 683 | 665 | 671 | 214,800 |
2023/04/03 | 651 | 682 | 647 | 678 | 395,100 |
2023/03/31 | 641 | 657 | 625 | 642 | 326,200 |
2023/03/30 | 658 | 684 | 640 | 649 | 494,900 |
2023/03/29 | 634 | 669 | 634 | 652 | 486,200 |
2023/03/28 | 622 | 656 | 614 | 648 | 503,800 |
2023/03/27 | 627 | 634 | 611 | 616 | 352,300 |
2023/03/24 | 609 | 629 | 595 | 627 | 407,100 |
2023/03/23 | 594 | 604 | 579 | 603 | 351,600 |
2023/03/22 | 594 | 624 | 586 | 606 | 502,500 |
2023/03/20 | 607 | 614 | 560 | 570 | 848,500 |
2023/03/17 | 570 | 634 | 564 | 634 | 519,900 |
2023/03/16 | 568 | 590 | 563 | 573 | 339,700 |
2023/03/15 | 579 | 581 | 553 | 576 | 310,400 |
2023/03/14 | 593 | 599 | 549 | 566 | 763,500 |
2023/03/13 | 617 | 627 | 600 | 602 | 252,700 |
2023/03/10 | 645 | 660 | 621 | 630 | 421,900 |
2023/03/09 | 641 | 650 | 608 | 649 | 502,700 |
2023/03/08 | 650 | 653 | 633 | 641 | 423,900 |
2023/03/07 | 613 | 655 | 605 | 650 | 640,700 |
2023/03/06 | 584 | 617 | 576 | 613 | 540,200 |
2023/03/03 | 584 | 599 | 568 | 574 | 373,100 |
2023/03/02 | 589 | 596 | 580 | 593 | 138,400 |
2023/03/01 | 586 | 594 | 577 | 591 | 179,200 |
2023/02/28 | 582 | 600 | 573 | 593 | 278,700 |
2023/02/27 | 582 | 582 | 561 | 572 | 393,300 |
2023/02/24 | 612 | 618 | 564 | 591 | 615,500 |
2023/02/22 | 628 | 630 | 603 | 608 | 433,700 |
2023/02/21 | 630 | 641 | 624 | 632 | 302,100 |
2023/02/20 | 594 | 640 | 582 | 631 | 524,100 |
2023/02/17 | 610 | 624 | 585 | 598 | 622,100 |
2023/02/16 | 599 | 634 | 591 | 618 | 1,015,000 |
2023/02/15 | 567 | 627 | 561 | 582 | 2,633,100 |
2023/02/14 | 517 | 532 | 504 | 527 | 198,900 |
2023/02/13 | 530 | 558 | 520 | 526 | 276,500 |
2023/02/10 | 537 | 549 | 520 | 528 | 271,600 |
2023/02/09 | 520 | 546 | 514 | 543 | 191,600 |
2023/02/08 | 496 | 524 | 485 | 521 | 259,000 |
2023/02/07 | 492 | 497 | 486 | 496 | 94,000 |
2023/02/06 | 512 | 516 | 482 | 488 | 299,800 |
2023/02/03 | 517 | 517 | 494 | 505 | 215,500 |
2023/02/02 | 511 | 522 | 505 | 520 | 117,500 |
2023/02/01 | 526 | 534 | 504 | 513 | 171,500 |
2023/01/31 | 519 | 529 | 509 | 518 | 177,500 |
2023/01/30 | 548 | 548 | 507 | 519 | 493,500 |
2023/01/27 | 555 | 578 | 548 | 555 | 350,900 |
2023/01/26 | 551 | 563 | 537 | 545 | 196,900 |
2023/01/25 | 541 | 553 | 536 | 541 | 189,300 |
2023/01/24 | 543 | 568 | 531 | 545 | 443,700 |
2023/01/23 | 543 | 547 | 526 | 537 | 386,500 |
2023/01/20 | 512 | 535 | 511 | 533 | 193,800 |
2023/01/19 | 506 | 524 | 500 | 521 | 218,200 |
2023/01/18 | 499 | 507 | 490 | 500 | 201,800 |
2023/01/17 | 489 | 502 | 480 | 495 | 210,100 |
2023/01/16 | 493 | 498 | 475 | 497 | 265,300 |
2023/01/13 | 490 | 510 | 484 | 493 | 384,500 |
2023/01/12 | 515 | 527 | 489 | 492 | 590,000 |
2023/01/11 | 512 | 554 | 512 | 515 | 1,213,500 |
2023/01/10 | 502 | 512 | 483 | 496 | 850,200 |
2023/01/06 | 445 | 498 | 441 | 489 | 595,500 |
2023/01/05 | 427 | 455 | 423 | 453 | 248,600 |
2023/01/04 | 411 | 449 | 408 | 432 | 255,600 |