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 |
|---|---|---|---|---|---|
| 2024/08/23 | 549 | 549 | 538 | 549 | 6,800 |
| 2024/08/22 | 543 | 549 | 540 | 540 | 5,800 |
| 2024/08/21 | 552 | 555 | 543 | 551 | 6,700 |
| 2024/08/20 | 547 | 556 | 545 | 555 | 10,000 |
| 2024/08/19 | 543 | 562 | 532 | 549 | 20,100 |
| 2024/08/16 | 545 | 550 | 526 | 541 | 22,700 |
| 2024/08/15 | 533 | 546 | 533 | 539 | 17,500 |
| 2024/08/14 | 584 | 595 | 525 | 532 | 120,300 |
| 2024/08/13 | 547 | 560 | 511 | 560 | 17,400 |
| 2024/08/09 | 547 | 547 | 540 | 540 | 3,100 |
| 2024/08/08 | 534 | 543 | 524 | 540 | 8,200 |
| 2024/08/07 | 502 | 540 | 498 | 540 | 8,100 |
| 2024/08/06 | 522 | 525 | 496 | 502 | 10,800 |
| 2024/08/05 | 544 | 560 | 483 | 483 | 40,300 |
| 2024/08/02 | 601 | 604 | 581 | 583 | 21,600 |
| 2024/08/01 | 626 | 627 | 613 | 621 | 13,900 |
| 2024/07/31 | 626 | 635 | 621 | 631 | 4,000 |
| 2024/07/30 | 638 | 641 | 621 | 631 | 10,800 |
| 2024/07/29 | 615 | 641 | 615 | 641 | 9,300 |
| 2024/07/26 | 602 | 615 | 602 | 610 | 8,900 |
| 2024/07/25 | 608 | 620 | 608 | 610 | 9,200 |
| 2024/07/24 | 622 | 622 | 610 | 611 | 9,100 |
| 2024/07/23 | 620 | 622 | 620 | 622 | 1,300 |
| 2024/07/22 | 620 | 620 | 613 | 617 | 5,500 |
| 2024/07/19 | 623 | 623 | 613 | 620 | 7,000 |
| 2024/07/18 | 633 | 638 | 613 | 632 | 13,700 |
| 2024/07/17 | 633 | 639 | 632 | 638 | 9,600 |
| 2024/07/16 | 640 | 643 | 631 | 632 | 46,600 |
| 2024/07/12 | 616 | 635 | 616 | 635 | 16,500 |
| 2024/07/11 | 612 | 619 | 612 | 617 | 3,100 |
| 2024/07/10 | 613 | 616 | 613 | 616 | 1,900 |
| 2024/07/09 | 614 | 618 | 613 | 617 | 3,200 |
| 2024/07/08 | 615 | 621 | 611 | 618 | 51,900 |
| 2024/07/05 | 628 | 628 | 614 | 615 | 4,100 |
| 2024/07/04 | 633 | 638 | 623 | 623 | 7,200 |
| 2024/07/03 | 623 | 640 | 621 | 639 | 19,900 |
| 2024/07/02 | 608 | 623 | 602 | 623 | 13,800 |
| 2024/07/01 | 598 | 602 | 594 | 602 | 2,000 |
| 2024/06/28 | 606 | 608 | 598 | 598 | 5,000 |
| 2024/06/27 | 585 | 598 | 583 | 598 | 3,000 |
| 2024/06/26 | 588 | 593 | 584 | 584 | 6,000 |
| 2024/06/25 | 589 | 593 | 580 | 592 | 4,600 |
| 2024/06/24 | 607 | 610 | 581 | 589 | 13,700 |
| 2024/06/21 | 585 | 611 | 583 | 603 | 10,200 |
| 2024/06/20 | 583 | 590 | 578 | 586 | 8,100 |
| 2024/06/19 | 578 | 585 | 575 | 582 | 6,300 |
| 2024/06/18 | 582 | 583 | 575 | 578 | 3,100 |
| 2024/06/17 | 578 | 582 | 574 | 582 | 3,300 |
| 2024/06/14 | 575 | 582 | 571 | 578 | 3,200 |
| 2024/06/13 | 581 | 585 | 571 | 576 | 4,800 |
| 2024/06/12 | 586 | 586 | 581 | 582 | 1,500 |
| 2024/06/11 | 590 | 593 | 583 | 583 | 4,100 |
| 2024/06/10 | 586 | 587 | 583 | 587 | 8,100 |
| 2024/06/07 | 586 | 594 | 583 | 586 | 1,900 |
| 2024/06/06 | 592 | 600 | 582 | 586 | 8,300 |
| 2024/06/05 | 584 | 611 | 583 | 588 | 11,900 |
| 2024/06/04 | 579 | 589 | 579 | 585 | 2,000 |
| 2024/06/03 | 600 | 600 | 577 | 586 | 8,500 |
| 2024/05/31 | 588 | 600 | 566 | 590 | 24,400 |
| 2024/05/30 | 573 | 581 | 566 | 573 | 5,700 |
| 2024/05/29 | 582 | 588 | 572 | 573 | 11,100 |
| 2024/05/28 | 587 | 587 | 581 | 586 | 5,500 |
| 2024/05/27 | 576 | 625 | 576 | 584 | 59,500 |
| 2024/05/24 | 591 | 599 | 559 | 559 | 15,100 |
| 2024/05/23 | 553 | 586 | 553 | 586 | 6,700 |
| 2024/05/22 | 542 | 571 | 542 | 554 | 10,200 |
| 2024/05/21 | 539 | 550 | 520 | 539 | 14,200 |
| 2024/05/20 | 542 | 553 | 531 | 536 | 20,200 |
| 2024/05/17 | 520 | 533 | 503 | 525 | 47,400 |
| 2024/05/16 | 548 | 558 | 523 | 537 | 55,700 |
| 2024/05/15 | 553 | 557 | 544 | 554 | 8,800 |
| 2024/05/14 | 572 | 582 | 535 | 555 | 28,000 |
| 2024/05/13 | 564 | 579 | 561 | 566 | 21,400 |
| 2024/05/10 | 608 | 608 | 579 | 579 | 8,300 |
| 2024/05/09 | 602 | 608 | 599 | 601 | 4,300 |
| 2024/05/08 | 610 | 613 | 602 | 604 | 4,900 |
| 2024/05/07 | 612 | 622 | 602 | 614 | 6,600 |
| 2024/05/02 | 627 | 629 | 606 | 612 | 14,600 |
| 2024/05/01 | 642 | 685 | 617 | 627 | 79,100 |
| 2024/04/30 | 617 | 642 | 617 | 642 | 19,600 |
| 2024/04/26 | 611 | 623 | 602 | 613 | 11,300 |
| 2024/04/25 | 601 | 616 | 600 | 606 | 9,200 |
| 2024/04/24 | 585 | 605 | 585 | 600 | 11,100 |
| 2024/04/23 | 582 | 582 | 559 | 581 | 20,400 |
| 2024/04/22 | 586 | 586 | 567 | 576 | 7,700 |
| 2024/04/19 | 618 | 618 | 568 | 581 | 27,800 |
| 2024/04/18 | 595 | 621 | 595 | 620 | 4,600 |
| 2024/04/17 | 635 | 635 | 593 | 596 | 19,600 |
| 2024/04/16 | 614 | 688 | 610 | 615 | 177,800 |
| 2024/04/15 | 600 | 622 | 600 | 617 | 21,300 |
| 2024/04/12 | 618 | 630 | 610 | 620 | 31,000 |
| 2024/04/11 | 582 | 623 | 582 | 618 | 32,700 |
| 2024/04/10 | 590 | 595 | 576 | 590 | 14,500 |
| 2024/04/09 | 579 | 633 | 579 | 590 | 48,000 |
| 2024/04/08 | 569 | 588 | 560 | 581 | 15,100 |
| 2024/04/05 | 551 | 567 | 549 | 562 | 10,900 |
| 2024/04/04 | 567 | 570 | 555 | 555 | 7,300 |
| 2024/04/03 | 562 | 572 | 561 | 567 | 3,300 |
| 2024/04/02 | 569 | 586 | 563 | 564 | 13,800 |
| 2024/04/01 | 586 | 590 | 567 | 567 | 4,500 |
| 2024/03/29 | 575 | 587 | 561 | 582 | 20,800 |
| 2024/03/28 | 578 | 579 | 559 | 565 | 27,800 |
| 2024/03/27 | 578 | 586 | 573 | 577 | 14,100 |
| 2024/03/26 | 575 | 575 | 562 | 569 | 23,100 |
| 2024/03/25 | 568 | 609 | 568 | 581 | 45,400 |
| 2024/03/22 | 577 | 577 | 560 | 568 | 16,700 |
| 2024/03/21 | 560 | 580 | 546 | 567 | 61,000 |
| 2024/03/19 | 532 | 564 | 526 | 564 | 23,500 |
| 2024/03/18 | 537 | 537 | 525 | 530 | 5,700 |
| 2024/03/15 | 531 | 534 | 518 | 523 | 17,000 |
| 2024/03/14 | 527 | 552 | 519 | 534 | 55,600 |
| 2024/03/13 | 510 | 526 | 509 | 523 | 17,000 |
| 2024/03/12 | 511 | 515 | 502 | 510 | 5,300 |
| 2024/03/11 | 515 | 524 | 501 | 512 | 23,600 |
| 2024/03/08 | 513 | 518 | 506 | 515 | 6,100 |
| 2024/03/07 | 525 | 525 | 509 | 509 | 9,200 |
| 2024/03/06 | 516 | 526 | 510 | 525 | 18,600 |
| 2024/03/05 | 500 | 527 | 496 | 518 | 28,100 |
| 2024/03/04 | 493 | 504 | 493 | 501 | 41,100 |
| 2024/03/01 | 498 | 503 | 492 | 492 | 45,100 |
| 2024/02/29 | 495 | 504 | 489 | 504 | 24,400 |
| 2024/02/28 | 490 | 504 | 486 | 495 | 77,000 |
| 2024/02/27 | 485 | 490 | 480 | 482 | 28,500 |
| 2024/02/26 | 486 | 494 | 480 | 482 | 60,100 |
| 2024/02/22 | 487 | 487 | 475 | 486 | 34,900 |
| 2024/02/21 | 490 | 490 | 477 | 482 | 28,400 |
| 2024/02/20 | 502 | 504 | 485 | 490 | 28,400 |
| 2024/02/19 | 482 | 503 | 481 | 495 | 61,900 |
| 2024/02/16 | 481 | 499 | 470 | 497 | 133,000 |
| 2024/02/15 | 475 | 499 | 450 | 459 | 152,900 |
| 2024/02/14 | 578 | 608 | 480 | 480 | 261,000 |
| 2024/02/13 | 586 | 588 | 569 | 580 | 32,400 |
| 2024/02/09 | 601 | 601 | 587 | 587 | 18,800 |
| 2024/02/08 | 613 | 613 | 601 | 602 | 13,200 |
| 2024/02/07 | 631 | 631 | 607 | 613 | 16,300 |
| 2024/02/06 | 651 | 653 | 632 | 639 | 15,500 |
| 2024/02/05 | 640 | 646 | 632 | 645 | 15,500 |
| 2024/02/02 | 634 | 634 | 620 | 630 | 16,400 |
| 2024/02/01 | 624 | 624 | 618 | 621 | 4,700 |
| 2024/01/31 | 618 | 624 | 605 | 624 | 15,400 |
| 2024/01/30 | 626 | 626 | 608 | 617 | 32,600 |
| 2024/01/29 | 587 | 645 | 587 | 624 | 79,600 |
| 2024/01/26 | 584 | 589 | 581 | 584 | 10,100 |
| 2024/01/25 | 594 | 594 | 585 | 590 | 5,500 |
| 2024/01/24 | 599 | 604 | 591 | 594 | 6,200 |
| 2024/01/23 | 588 | 603 | 580 | 598 | 14,700 |
| 2024/01/22 | 583 | 602 | 574 | 588 | 33,500 |
| 2024/01/19 | 584 | 593 | 584 | 587 | 6,800 |
| 2024/01/18 | 620 | 620 | 584 | 584 | 15,300 |
| 2024/01/17 | 613 | 618 | 601 | 610 | 20,700 |
| 2024/01/16 | 596 | 639 | 594 | 623 | 69,900 |
| 2024/01/15 | 580 | 595 | 573 | 595 | 12,800 |
| 2024/01/12 | 581 | 581 | 568 | 581 | 18,200 |
| 2024/01/11 | 586 | 586 | 574 | 574 | 11,200 |
| 2024/01/10 | 589 | 589 | 579 | 581 | 24,900 |
| 2024/01/09 | 575 | 587 | 568 | 585 | 27,300 |
| 2024/01/05 | 562 | 572 | 559 | 568 | 33,900 |
| 2024/01/04 | 568 | 575 | 551 | 570 | 29,700 |
| 2023/12/29 | 564 | 574 | 564 | 574 | 91,200 |
| 2023/12/28 | 543 | 565 | 541 | 564 | 29,100 |
| 2023/12/27 | 531 | 545 | 531 | 545 | 43,000 |
| 2023/12/26 | 535 | 543 | 535 | 535 | 25,000 |
| 2023/12/25 | 555 | 558 | 536 | 536 | 51,200 |
| 2023/12/22 | 536 | 561 | 536 | 557 | 59,900 |
| 2023/12/21 | 546 | 546 | 535 | 536 | 34,600 |
| 2023/12/20 | 550 | 561 | 548 | 548 | 26,500 |
| 2023/12/19 | 538 | 557 | 538 | 549 | 58,200 |
| 2023/12/18 | 522 | 531 | 522 | 528 | 33,900 |
| 2023/12/15 | 536 | 548 | 527 | 527 | 82,200 |
| 2023/12/14 | 544 | 550 | 535 | 536 | 31,200 |
| 2023/12/13 | 539 | 549 | 537 | 546 | 26,600 |
| 2023/12/12 | 543 | 545 | 533 | 533 | 30,500 |
| 2023/12/11 | 535 | 550 | 535 | 548 | 39,400 |
| 2023/12/08 | 533 | 535 | 528 | 533 | 20,500 |
| 2023/12/07 | 553 | 553 | 536 | 538 | 14,800 |
| 2023/12/06 | 546 | 563 | 545 | 551 | 21,600 |
| 2023/12/05 | 554 | 554 | 540 | 547 | 25,400 |
| 2023/12/04 | 570 | 572 | 553 | 558 | 46,700 |
| 2023/12/01 | 590 | 597 | 570 | 572 | 35,500 |
| 2023/11/30 | 595 | 598 | 582 | 594 | 34,000 |
| 2023/11/29 | 591 | 599 | 587 | 589 | 12,300 |
| 2023/11/28 | 594 | 598 | 591 | 591 | 14,400 |
| 2023/11/27 | 599 | 603 | 585 | 594 | 23,300 |
| 2023/11/24 | 594 | 595 | 580 | 583 | 41,300 |
| 2023/11/22 | 610 | 610 | 593 | 593 | 18,300 |
| 2023/11/21 | 600 | 610 | 593 | 610 | 23,700 |
| 2023/11/20 | 594 | 605 | 594 | 599 | 23,300 |
| 2023/11/17 | 601 | 605 | 591 | 594 | 32,900 |
| 2023/11/16 | 609 | 613 | 599 | 599 | 31,700 |
| 2023/11/15 | 659 | 659 | 591 | 593 | 117,800 |
| 2023/11/14 | 698 | 698 | 633 | 641 | 93,600 |
| 2023/11/13 | 708 | 718 | 681 | 698 | 57,400 |
| 2023/11/10 | 676 | 698 | 676 | 698 | 22,700 |
| 2023/11/09 | 670 | 687 | 667 | 679 | 36,200 |
| 2023/11/08 | 654 | 672 | 651 | 672 | 12,300 |
| 2023/11/07 | 649 | 667 | 649 | 667 | 11,100 |
| 2023/11/06 | 639 | 659 | 639 | 659 | 12,200 |
| 2023/11/02 | 653 | 658 | 636 | 639 | 16,300 |
| 2023/11/01 | 657 | 660 | 644 | 653 | 10,300 |
| 2023/10/31 | 654 | 659 | 635 | 659 | 27,600 |