ファインズ(5125)の株価時系列情報
ファインズ(5125)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 590 | 593 | 580 | 586 | 5,400 |
| 2025/08/07 | 607 | 609 | 591 | 594 | 6,900 |
| 2025/08/06 | 620 | 620 | 593 | 608 | 5,500 |
| 2025/08/05 | 625 | 643 | 608 | 620 | 22,300 |
| 2025/08/04 | 569 | 620 | 547 | 620 | 24,800 |
| 2025/08/01 | 576 | 576 | 570 | 570 | 3,200 |
| 2025/07/31 | 587 | 587 | 570 | 576 | 3,200 |
| 2025/07/30 | 570 | 580 | 570 | 577 | 4,600 |
| 2025/07/29 | 580 | 580 | 575 | 577 | 6,600 |
| 2025/07/28 | 600 | 602 | 587 | 587 | 3,800 |
| 2025/07/25 | 602 | 614 | 598 | 610 | 5,700 |
| 2025/07/24 | 600 | 610 | 599 | 603 | 5,400 |
| 2025/07/23 | 618 | 618 | 595 | 595 | 8,100 |
| 2025/07/22 | 617 | 625 | 606 | 618 | 12,900 |
| 2025/07/18 | 599 | 639 | 594 | 627 | 80,800 |
| 2025/07/17 | 549 | 599 | 548 | 599 | 12,800 |
| 2025/07/16 | 537 | 549 | 537 | 549 | 7,500 |
| 2025/07/15 | 528 | 538 | 528 | 537 | 9,600 |
| 2025/07/14 | 538 | 538 | 531 | 538 | 10,000 |
| 2025/07/11 | 539 | 540 | 535 | 538 | 8,800 |
| 2025/07/10 | 537 | 539 | 525 | 539 | 5,000 |
| 2025/07/09 | 536 | 539 | 535 | 537 | 9,700 |
| 2025/07/08 | 537 | 537 | 533 | 536 | 8,700 |
| 2025/07/07 | 537 | 538 | 533 | 537 | 15,400 |
| 2025/07/04 | 532 | 539 | 528 | 535 | 6,600 |
| 2025/07/03 | 530 | 537 | 526 | 532 | 9,700 |
| 2025/07/02 | 531 | 537 | 526 | 530 | 10,800 |
| 2025/07/01 | 520 | 537 | 520 | 531 | 8,100 |
| 2025/06/30 | 520 | 520 | 515 | 519 | 1,400 |
| 2025/06/27 | 515 | 527 | 510 | 516 | 5,400 |
| 2025/06/26 | 520 | 527 | 500 | 513 | 10,000 |
| 2025/06/25 | 528 | 528 | 521 | 521 | 500 |
| 2025/06/24 | 527 | 537 | 527 | 531 | 1,300 |
| 2025/06/23 | 533 | 538 | 533 | 537 | 1,000 |
| 2025/06/20 | 542 | 543 | 540 | 543 | 4,200 |
| 2025/06/19 | 544 | 549 | 540 | 542 | 4,000 |
| 2025/06/18 | 540 | 550 | 540 | 544 | 11,300 |
| 2025/06/17 | 537 | 539 | 535 | 539 | 6,100 |
| 2025/06/16 | 535 | 537 | 535 | 537 | 3,900 |
| 2025/06/13 | 527 | 543 | 507 | 535 | 12,900 |
| 2025/06/12 | 539 | 541 | 529 | 532 | 2,300 |
| 2025/06/11 | 530 | 539 | 518 | 539 | 3,500 |
| 2025/06/10 | 544 | 544 | 540 | 540 | 2,000 |
| 2025/06/09 | 542 | 545 | 541 | 544 | 3,500 |
| 2025/06/06 | 538 | 543 | 537 | 541 | 5,300 |
| 2025/06/05 | 537 | 537 | 535 | 537 | 2,000 |
| 2025/06/04 | 538 | 538 | 534 | 537 | 4,100 |
| 2025/06/03 | 520 | 539 | 520 | 532 | 11,700 |
| 2025/06/02 | 502 | 524 | 502 | 520 | 8,400 |
| 2025/05/30 | 507 | 509 | 502 | 502 | 3,300 |
| 2025/05/29 | 504 | 508 | 502 | 507 | 8,900 |
| 2025/05/28 | 497 | 502 | 497 | 502 | 2,200 |
| 2025/05/27 | 496 | 501 | 494 | 497 | 3,700 |
| 2025/05/26 | 501 | 503 | 490 | 496 | 6,200 |
| 2025/05/23 | 497 | 501 | 497 | 501 | 2,800 |
| 2025/05/22 | 493 | 497 | 493 | 497 | 800 |
| 2025/05/21 | 490 | 493 | 490 | 493 | 1,000 |
| 2025/05/20 | 499 | 499 | 484 | 490 | 2,700 |
| 2025/05/19 | 496 | 500 | 496 | 499 | 3,200 |
| 2025/05/16 | 496 | 499 | 496 | 496 | 500 |
| 2025/05/15 | 494 | 500 | 494 | 495 | 6,800 |
| 2025/05/14 | 490 | 495 | 479 | 491 | 6,000 |
| 2025/05/13 | 489 | 493 | 484 | 488 | 1,100 |
| 2025/05/12 | 485 | 494 | 485 | 489 | 4,300 |
| 2025/05/09 | 491 | 492 | 488 | 490 | 1,600 |
| 2025/05/08 | 494 | 498 | 490 | 491 | 1,200 |
| 2025/05/07 | 492 | 499 | 486 | 493 | 2,300 |
| 2025/05/02 | 482 | 494 | 482 | 494 | 5,000 |
| 2025/05/01 | 485 | 491 | 481 | 487 | 2,300 |
| 2025/04/30 | 490 | 492 | 479 | 490 | 5,900 |
| 2025/04/28 | 492 | 495 | 485 | 490 | 11,900 |
| 2025/04/25 | 501 | 511 | 488 | 492 | 8,300 |
| 2025/04/24 | 501 | 505 | 491 | 502 | 9,200 |
| 2025/04/22 | 499 | 505 | 497 | 505 | 1,000 |
| 2025/04/21 | 492 | 525 | 492 | 503 | 7,100 |
| 2025/04/18 | 492 | 499 | 488 | 492 | 1,800 |
| 2025/04/17 | 483 | 492 | 483 | 492 | 800 |
| 2025/04/16 | 499 | 499 | 491 | 491 | 200 |
| 2025/04/15 | 488 | 497 | 488 | 491 | 1,200 |
| 2025/04/14 | 497 | 499 | 496 | 496 | 3,000 |
| 2025/04/11 | 499 | 499 | 495 | 496 | 3,400 |
| 2025/04/10 | 504 | 507 | 500 | 500 | 13,100 |
| 2025/04/09 | 497 | 498 | 480 | 498 | 6,900 |
| 2025/04/08 | 487 | 497 | 483 | 497 | 3,800 |
| 2025/04/07 | 480 | 482 | 452 | 482 | 15,700 |
| 2025/04/04 | 492 | 494 | 480 | 484 | 22,200 |
| 2025/04/03 | 495 | 495 | 492 | 492 | 10,100 |
| 2025/04/02 | 494 | 495 | 494 | 495 | 4,400 |
| 2025/04/01 | 498 | 498 | 489 | 494 | 4,800 |
| 2025/03/31 | 502 | 502 | 490 | 490 | 2,300 |
| 2025/03/28 | 494 | 496 | 491 | 494 | 6,300 |
| 2025/03/27 | 494 | 495 | 494 | 494 | 4,300 |
| 2025/03/26 | 510 | 511 | 493 | 493 | 9,000 |
| 2025/03/25 | 500 | 515 | 500 | 510 | 11,600 |
| 2025/03/24 | 503 | 503 | 499 | 500 | 3,600 |
| 2025/03/21 | 496 | 496 | 496 | 496 | 2,100 |
| 2025/03/19 | 496 | 496 | 496 | 496 | 800 |
| 2025/03/18 | 498 | 498 | 495 | 496 | 2,700 |
| 2025/03/17 | 495 | 499 | 495 | 498 | 3,000 |
| 2025/03/14 | 495 | 499 | 495 | 495 | 4,300 |
| 2025/03/13 | 495 | 497 | 495 | 495 | 3,100 |
| 2025/03/12 | 497 | 500 | 495 | 495 | 3,500 |
| 2025/03/11 | 499 | 499 | 497 | 497 | 8,800 |
| 2025/03/10 | 495 | 500 | 495 | 499 | 10,400 |
| 2025/03/07 | 497 | 498 | 495 | 495 | 10,600 |
| 2025/03/06 | 502 | 502 | 497 | 497 | 10,900 |
| 2025/03/05 | 500 | 500 | 494 | 500 | 8,800 |
| 2025/03/04 | 495 | 496 | 490 | 495 | 9,100 |
| 2025/03/03 | 496 | 498 | 494 | 495 | 8,100 |
| 2025/02/28 | 499 | 499 | 490 | 495 | 13,400 |
| 2025/02/27 | 506 | 506 | 500 | 502 | 1,500 |
| 2025/02/26 | 492 | 501 | 487 | 498 | 16,000 |
| 2025/02/25 | 496 | 496 | 492 | 493 | 1,600 |
| 2025/02/21 | 499 | 499 | 494 | 494 | 1,800 |
| 2025/02/20 | 495 | 497 | 493 | 497 | 4,900 |
| 2025/02/19 | 495 | 499 | 495 | 499 | 800 |
| 2025/02/18 | 495 | 497 | 483 | 497 | 15,900 |
| 2025/02/17 | 505 | 505 | 493 | 495 | 10,400 |
| 2025/02/14 | 495 | 517 | 495 | 502 | 14,500 |
| 2025/02/13 | 496 | 497 | 495 | 495 | 3,400 |
| 2025/02/12 | 496 | 497 | 495 | 496 | 1,700 |
| 2025/02/10 | 495 | 501 | 493 | 497 | 1,300 |
| 2025/02/07 | 501 | 501 | 496 | 497 | 1,100 |
| 2025/02/06 | 497 | 501 | 492 | 501 | 1,100 |
| 2025/02/05 | 492 | 492 | 492 | 492 | 200 |
| 2025/02/04 | 492 | 499 | 492 | 498 | 1,200 |
| 2025/02/03 | 504 | 504 | 491 | 493 | 3,200 |
| 2025/01/31 | 506 | 506 | 500 | 505 | 2,300 |
| 2025/01/30 | 496 | 506 | 496 | 505 | 1,100 |
| 2025/01/29 | 492 | 500 | 492 | 500 | 2,500 |
| 2025/01/28 | 488 | 500 | 488 | 500 | 2,000 |
| 2025/01/27 | 494 | 505 | 490 | 493 | 8,800 |
| 2025/01/24 | 509 | 509 | 483 | 496 | 18,200 |
| 2025/01/23 | 510 | 511 | 501 | 507 | 2,800 |
| 2025/01/22 | 508 | 508 | 497 | 508 | 3,400 |
| 2025/01/21 | 511 | 511 | 503 | 508 | 1,700 |
| 2025/01/20 | 503 | 508 | 503 | 508 | 2,500 |
| 2025/01/17 | 509 | 509 | 498 | 508 | 5,800 |
| 2025/01/16 | 499 | 508 | 486 | 508 | 6,300 |
| 2025/01/15 | 494 | 508 | 489 | 497 | 4,800 |
| 2025/01/14 | 504 | 504 | 488 | 492 | 14,100 |
| 2025/01/10 | 493 | 505 | 493 | 505 | 3,500 |
| 2025/01/09 | 514 | 514 | 492 | 494 | 4,100 |
| 2025/01/08 | 488 | 507 | 484 | 507 | 5,200 |
| 2025/01/07 | 481 | 488 | 481 | 488 | 1,200 |
| 2025/01/06 | 487 | 487 | 480 | 481 | 3,800 |
| 2024/12/30 | 483 | 485 | 482 | 483 | 37,400 |
| 2024/12/27 | 474 | 479 | 473 | 479 | 48,500 |
| 2024/12/26 | 473 | 477 | 473 | 473 | 32,500 |
| 2024/12/25 | 473 | 473 | 469 | 470 | 12,100 |
| 2024/12/24 | 473 | 473 | 470 | 470 | 8,100 |
| 2024/12/23 | 478 | 478 | 473 | 473 | 5,700 |
| 2024/12/20 | 475 | 477 | 473 | 475 | 7,300 |
| 2024/12/19 | 473 | 475 | 473 | 475 | 3,800 |
| 2024/12/18 | 475 | 475 | 471 | 474 | 3,700 |
| 2024/12/17 | 475 | 476 | 468 | 473 | 5,500 |
| 2024/12/16 | 475 | 477 | 475 | 475 | 30,600 |
| 2024/12/13 | 470 | 475 | 470 | 474 | 5,100 |
| 2024/12/12 | 475 | 475 | 472 | 472 | 2,900 |
| 2024/12/11 | 478 | 479 | 470 | 475 | 18,400 |
| 2024/12/10 | 475 | 476 | 475 | 475 | 3,000 |
| 2024/12/09 | 476 | 477 | 473 | 475 | 5,300 |
| 2024/12/06 | 475 | 476 | 473 | 473 | 2,900 |
| 2024/12/05 | 478 | 490 | 475 | 476 | 7,500 |
| 2024/12/04 | 480 | 483 | 478 | 478 | 5,400 |
| 2024/12/03 | 484 | 484 | 477 | 478 | 4,300 |
| 2024/12/02 | 482 | 483 | 476 | 479 | 4,000 |
| 2024/11/29 | 485 | 488 | 478 | 482 | 3,000 |
| 2024/11/28 | 480 | 483 | 476 | 483 | 3,400 |
| 2024/11/27 | 484 | 484 | 478 | 480 | 1,900 |
| 2024/11/26 | 481 | 484 | 476 | 484 | 6,800 |
| 2024/11/25 | 481 | 481 | 478 | 481 | 2,100 |
| 2024/11/22 | 480 | 486 | 479 | 479 | 3,000 |
| 2024/11/21 | 494 | 496 | 479 | 479 | 34,300 |
| 2024/11/20 | 493 | 493 | 485 | 492 | 10,700 |
| 2024/11/19 | 494 | 494 | 485 | 493 | 10,900 |
| 2024/11/18 | 506 | 506 | 484 | 495 | 42,500 |
| 2024/11/15 | 475 | 486 | 463 | 474 | 19,700 |
| 2024/11/14 | 494 | 496 | 480 | 480 | 36,700 |
| 2024/11/13 | 534 | 548 | 490 | 490 | 45,300 |
| 2024/11/12 | 529 | 534 | 522 | 534 | 4,800 |
| 2024/11/11 | 518 | 532 | 518 | 532 | 6,700 |
| 2024/11/08 | 512 | 527 | 512 | 518 | 3,400 |
| 2024/11/07 | 516 | 524 | 511 | 515 | 3,600 |
| 2024/11/06 | 516 | 530 | 515 | 525 | 11,700 |
| 2024/11/05 | 524 | 526 | 516 | 517 | 2,200 |
| 2024/11/01 | 523 | 529 | 512 | 524 | 4,400 |
| 2024/10/31 | 535 | 535 | 522 | 527 | 2,700 |
| 2024/10/30 | 522 | 537 | 522 | 531 | 6,100 |
| 2024/10/29 | 511 | 528 | 510 | 525 | 14,000 |
| 2024/10/28 | 506 | 521 | 506 | 509 | 3,100 |
| 2024/10/25 | 515 | 519 | 505 | 506 | 5,200 |
| 2024/10/24 | 506 | 515 | 505 | 515 | 2,000 |
| 2024/10/23 | 530 | 531 | 505 | 512 | 8,500 |
| 2024/10/22 | 525 | 532 | 525 | 532 | 500 |
| 2024/10/21 | 527 | 531 | 523 | 525 | 4,000 |
| 2024/10/18 | 533 | 535 | 515 | 531 | 5,300 |
| 2024/10/17 | 537 | 537 | 530 | 534 | 2,900 |
| 2024/10/16 | 527 | 536 | 527 | 536 | 1,100 |
| 2024/10/15 | 544 | 544 | 524 | 536 | 3,600 |