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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 891 | 904 | 840 | 866 | 331,200 |
| 2024/08/15 | 862 | 895 | 830 | 862 | 530,800 |
| 2024/08/14 | 862 | 887 | 845 | 877 | 456,100 |
| 2024/08/13 | 824 | 860 | 815 | 860 | 194,100 |
| 2024/08/09 | 801 | 820 | 781 | 794 | 189,500 |
| 2024/08/08 | 771 | 798 | 750 | 780 | 203,000 |
| 2024/08/07 | 731 | 809 | 716 | 786 | 486,900 |
| 2024/08/06 | 810 | 822 | 727 | 754 | 394,100 |
| 2024/08/05 | 811 | 825 | 721 | 738 | 279,100 |
| 2024/08/02 | 906 | 909 | 867 | 871 | 263,700 |
| 2024/08/01 | 989 | 1,008 | 909 | 930 | 277,000 |
| 2024/07/31 | 999 | 1,011 | 919 | 1,003 | 335,000 |
| 2024/07/30 | 1,025 | 1,025 | 1,000 | 1,019 | 112,600 |
| 2024/07/29 | 1,015 | 1,029 | 1,003 | 1,023 | 100,300 |
| 2024/07/26 | 1,049 | 1,059 | 1,021 | 1,026 | 109,300 |
| 2024/07/25 | 1,006 | 1,045 | 989 | 1,031 | 181,000 |
| 2024/07/24 | 1,052 | 1,077 | 1,048 | 1,054 | 123,800 |
| 2024/07/23 | 1,088 | 1,088 | 1,050 | 1,052 | 78,000 |
| 2024/07/22 | 1,101 | 1,105 | 1,037 | 1,058 | 203,700 |
| 2024/07/19 | 1,060 | 1,112 | 1,046 | 1,101 | 168,000 |
| 2024/07/18 | 1,078 | 1,102 | 1,067 | 1,077 | 136,600 |
| 2024/07/17 | 1,129 | 1,138 | 1,093 | 1,107 | 194,200 |
| 2024/07/16 | 1,100 | 1,115 | 1,078 | 1,107 | 349,700 |
| 2024/07/12 | 993 | 1,083 | 993 | 1,075 | 491,100 |
| 2024/07/11 | 984 | 1,011 | 966 | 993 | 166,500 |
| 2024/07/10 | 996 | 1,003 | 966 | 984 | 110,000 |
| 2024/07/09 | 990 | 1,014 | 963 | 998 | 237,600 |
| 2024/07/08 | 940 | 1,010 | 936 | 992 | 449,800 |
| 2024/07/05 | 908 | 938 | 905 | 937 | 134,900 |
| 2024/07/04 | 953 | 954 | 911 | 914 | 134,800 |
| 2024/07/03 | 905 | 943 | 905 | 943 | 251,500 |
| 2024/07/02 | 897 | 907 | 888 | 906 | 64,100 |
| 2024/07/01 | 925 | 927 | 890 | 893 | 179,600 |
| 2024/06/28 | 925 | 925 | 895 | 920 | 114,700 |
| 2024/06/27 | 907 | 920 | 897 | 915 | 109,300 |
| 2024/06/26 | 934 | 938 | 903 | 912 | 130,000 |
| 2024/06/25 | 917 | 940 | 913 | 923 | 139,800 |
| 2024/06/24 | 916 | 939 | 914 | 923 | 203,700 |
| 2024/06/21 | 900 | 934 | 900 | 901 | 187,000 |
| 2024/06/20 | 895 | 909 | 891 | 900 | 67,600 |
| 2024/06/19 | 893 | 931 | 892 | 897 | 208,900 |
| 2024/06/18 | 887 | 912 | 887 | 897 | 107,800 |
| 2024/06/17 | 874 | 906 | 855 | 881 | 177,700 |
| 2024/06/14 | 845 | 880 | 842 | 865 | 189,400 |
| 2024/06/13 | 895 | 898 | 865 | 865 | 98,100 |
| 2024/06/12 | 910 | 915 | 885 | 888 | 78,500 |
| 2024/06/11 | 900 | 911 | 880 | 906 | 150,600 |
| 2024/06/10 | 896 | 910 | 874 | 890 | 96,600 |
| 2024/06/07 | 903 | 926 | 893 | 902 | 244,400 |
| 2024/06/06 | 915 | 927 | 893 | 894 | 169,100 |
| 2024/06/05 | 919 | 924 | 879 | 884 | 171,900 |
| 2024/06/04 | 847 | 922 | 846 | 919 | 242,500 |
| 2024/06/03 | 871 | 878 | 840 | 849 | 95,600 |
| 2024/05/31 | 863 | 871 | 840 | 869 | 181,500 |
| 2024/05/30 | 841 | 872 | 835 | 863 | 202,200 |
| 2024/05/29 | 930 | 931 | 871 | 871 | 476,200 |
| 2024/05/28 | 885 | 925 | 885 | 915 | 273,700 |
| 2024/05/27 | 839 | 887 | 835 | 878 | 275,100 |
| 2024/05/24 | 835 | 872 | 819 | 824 | 217,200 |
| 2024/05/23 | 900 | 900 | 851 | 863 | 230,100 |
| 2024/05/22 | 888 | 889 | 863 | 880 | 161,100 |
| 2024/05/21 | 896 | 927 | 881 | 881 | 227,700 |
| 2024/05/20 | 955 | 961 | 887 | 892 | 325,600 |
| 2024/05/17 | 920 | 961 | 915 | 949 | 202,700 |
| 2024/05/16 | 1,003 | 1,003 | 931 | 934 | 348,900 |
| 2024/05/15 | 981 | 1,060 | 965 | 983 | 1,296,100 |
| 2024/05/14 | 900 | 915 | 898 | 915 | 278,100 |
| 2024/05/13 | 900 | 910 | 889 | 897 | 142,600 |
| 2024/05/10 | 904 | 912 | 895 | 900 | 176,200 |
| 2024/05/09 | 910 | 910 | 876 | 893 | 132,400 |
| 2024/05/08 | 893 | 905 | 888 | 899 | 125,700 |
| 2024/05/07 | 877 | 909 | 872 | 898 | 191,300 |
| 2024/05/02 | 838 | 866 | 835 | 862 | 113,900 |
| 2024/05/01 | 820 | 844 | 811 | 839 | 156,400 |
| 2024/04/30 | 816 | 830 | 807 | 818 | 128,000 |
| 2024/04/26 | 821 | 832 | 809 | 814 | 138,400 |
| 2024/04/25 | 870 | 870 | 821 | 821 | 309,700 |
| 2024/04/24 | 876 | 911 | 862 | 891 | 885,000 |
| 2024/04/23 | 941 | 945 | 857 | 869 | 1,240,100 |
| 2024/04/22 | 800 | 819 | 781 | 806 | 184,700 |
| 2024/04/19 | 815 | 816 | 760 | 786 | 264,300 |
| 2024/04/18 | 800 | 822 | 789 | 800 | 132,400 |
| 2024/04/17 | 801 | 808 | 784 | 800 | 168,600 |
| 2024/04/16 | 821 | 821 | 800 | 807 | 170,700 |
| 2024/04/15 | 833 | 861 | 833 | 848 | 120,100 |
| 2024/04/12 | 854 | 871 | 845 | 845 | 111,400 |
| 2024/04/11 | 857 | 857 | 836 | 850 | 124,200 |
| 2024/04/10 | 881 | 906 | 872 | 872 | 133,400 |
| 2024/04/09 | 876 | 886 | 865 | 872 | 97,800 |
| 2024/04/08 | 864 | 879 | 858 | 865 | 96,800 |
| 2024/04/05 | 875 | 887 | 855 | 869 | 108,900 |
| 2024/04/04 | 898 | 910 | 878 | 880 | 142,400 |
| 2024/04/03 | 872 | 888 | 852 | 868 | 207,800 |
| 2024/04/02 | 925 | 925 | 873 | 887 | 363,500 |
| 2024/04/01 | 948 | 981 | 937 | 948 | 170,700 |
| 2024/03/29 | 924 | 961 | 917 | 933 | 113,000 |
| 2024/03/28 | 940 | 959 | 926 | 929 | 124,400 |
| 2024/03/27 | 956 | 973 | 936 | 945 | 117,400 |
| 2024/03/26 | 970 | 982 | 945 | 955 | 120,100 |
| 2024/03/25 | 950 | 1,020 | 950 | 960 | 286,800 |
| 2024/03/22 | 965 | 971 | 942 | 947 | 119,300 |
| 2024/03/21 | 994 | 995 | 958 | 966 | 149,400 |
| 2024/03/19 | 970 | 990 | 963 | 975 | 258,600 |
| 2024/03/18 | 924 | 967 | 924 | 967 | 189,000 |
| 2024/03/15 | 931 | 949 | 918 | 939 | 153,200 |
| 2024/03/14 | 955 | 965 | 924 | 944 | 123,800 |
| 2024/03/13 | 913 | 964 | 913 | 946 | 151,100 |
| 2024/03/12 | 895 | 929 | 873 | 928 | 214,900 |
| 2024/03/11 | 901 | 913 | 875 | 894 | 254,700 |
| 2024/03/08 | 943 | 954 | 922 | 925 | 230,500 |
| 2024/03/07 | 942 | 971 | 928 | 943 | 237,200 |
| 2024/03/06 | 930 | 949 | 915 | 946 | 143,900 |
| 2024/03/05 | 950 | 956 | 926 | 953 | 228,400 |
| 2024/03/04 | 890 | 977 | 890 | 935 | 396,400 |
| 2024/03/01 | 929 | 946 | 894 | 900 | 464,100 |
| 2024/02/29 | 939 | 964 | 928 | 944 | 262,700 |
| 2024/02/28 | 950 | 972 | 931 | 943 | 291,700 |
| 2024/02/27 | 932 | 967 | 925 | 941 | 490,300 |
| 2024/02/26 | 889 | 928 | 885 | 904 | 378,300 |
| 2024/02/22 | 888 | 905 | 868 | 889 | 366,900 |
| 2024/02/21 | 827 | 883 | 827 | 873 | 458,400 |
| 2024/02/20 | 828 | 838 | 804 | 821 | 265,000 |
| 2024/02/19 | 785 | 828 | 781 | 825 | 274,700 |
| 2024/02/16 | 763 | 808 | 760 | 788 | 547,100 |
| 2024/02/15 | 704 | 774 | 704 | 767 | 1,109,700 |
| 2024/02/14 | 667 | 678 | 660 | 674 | 379,900 |
| 2024/02/13 | 650 | 666 | 640 | 664 | 255,100 |
| 2024/02/09 | 638 | 658 | 637 | 650 | 300,900 |
| 2024/02/08 | 629 | 638 | 622 | 632 | 133,800 |
| 2024/02/07 | 626 | 633 | 608 | 629 | 171,100 |
| 2024/02/06 | 631 | 631 | 616 | 622 | 157,100 |
| 2024/02/05 | 630 | 638 | 620 | 634 | 149,800 |
| 2024/02/02 | 623 | 637 | 622 | 624 | 145,300 |
| 2024/02/01 | 629 | 635 | 621 | 622 | 82,600 |
| 2024/01/31 | 630 | 635 | 618 | 634 | 110,100 |
| 2024/01/30 | 638 | 655 | 626 | 630 | 162,100 |
| 2024/01/29 | 640 | 642 | 624 | 630 | 160,200 |
| 2024/01/26 | 644 | 663 | 640 | 640 | 156,500 |
| 2024/01/25 | 630 | 657 | 625 | 643 | 267,400 |
| 2024/01/24 | 621 | 642 | 617 | 640 | 183,300 |
| 2024/01/23 | 660 | 660 | 622 | 625 | 364,700 |
| 2024/01/22 | 618 | 672 | 610 | 670 | 443,300 |
| 2024/01/19 | 619 | 632 | 609 | 620 | 204,600 |
| 2024/01/18 | 615 | 617 | 593 | 610 | 224,300 |
| 2024/01/17 | 632 | 639 | 613 | 613 | 197,500 |
| 2024/01/16 | 655 | 657 | 628 | 630 | 307,000 |
| 2024/01/15 | 640 | 658 | 631 | 658 | 163,700 |
| 2024/01/12 | 640 | 641 | 622 | 638 | 270,900 |
| 2024/01/11 | 658 | 665 | 638 | 642 | 110,400 |
| 2024/01/10 | 661 | 661 | 644 | 654 | 121,300 |
| 2024/01/09 | 648 | 660 | 643 | 660 | 117,100 |
| 2024/01/05 | 656 | 660 | 634 | 635 | 132,200 |
| 2024/01/04 | 660 | 663 | 646 | 656 | 105,200 |