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

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
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
2023/10/30 659 669 643 643 17,300
2023/10/27 642 660 640 660 15,300
2023/10/26 644 652 633 652 27,000
2023/10/25 656 667 644 644 13,600
2023/10/24 628 656 625 656 33,700
2023/10/23 633 645 627 630 18,500
2023/10/20 618 648 618 639 27,400
2023/10/19 636 658 625 625 26,500
2023/10/18 646 664 645 664 24,300
2023/10/17 606 641 606 640 35,000
2023/10/16 628 647 611 611 52,900
2023/10/13 652 669 640 640 17,100
2023/10/12 646 665 645 657 8,600
2023/10/11 652 664 646 646 34,400
2023/10/10 652 663 652 660 15,800
2023/10/06 643 655 639 652 18,100
2023/10/05 626 644 622 635 25,200
2023/10/04 640 648 620 629 82,700
2023/10/03 660 662 648 648 39,400
2023/10/02 688 692 662 662 17,700
2023/09/29 698 700 679 679 23,800
2023/09/28 706 709 688 691 26,200
2023/09/27 710 720 702 713 20,900
2023/09/26 719 737 705 719 39,400
2023/09/25 700 732 700 720 25,700
2023/09/22 693 716 691 698 18,600
2023/09/21 698 704 693 693 18,200
2023/09/20 687 706 687 703 39,400
2023/09/19 720 720 684 688 63,900
2023/09/15 725 734 706 722 43,600
2023/09/14 712 729 711 729 35,300
2023/09/13 709 718 707 710 8,900
2023/09/12 695 720 695 718 22,900
2023/09/11 707 715 695 695 19,100
2023/09/08 714 719 708 708 12,800
2023/09/07 732 736 718 719 17,800
2023/09/06 743 752 724 743 47,700
2023/09/05 745 756 735 743 26,400
2023/09/04 753 760 738 747 34,900
2023/09/01 725 762 720 756 60,800
2023/08/31 732 745 719 733 48,500
2023/08/30 729 744 718 732 67,400
2023/08/29 686 730 686 729 60,200
2023/08/28 693 706 683 691 52,300
2023/08/25 675 701 672 695 61,500
2023/08/24 702 702 684 685 29,900
2023/08/23 679 696 676 694 36,000
2023/08/22 684 684 668 680 25,000
2023/08/21 668 689 667 676 45,400
2023/08/18 671 672 660 660 36,200
2023/08/17 677 677 656 670 86,800
2023/08/16 710 710 670 670 122,600
2023/08/15 717 761 682 702 297,500
2023/08/14 687 762 687 731 816,800
2023/08/10 997 1,030 832 832 112,200
2023/08/09 1,002 1,002 971 982 73,900
2023/08/08 1,017 1,017 989 990 38,500
2023/08/07 971 1,003 961 997 32,700
2023/08/04 973 984 965 971 27,900
2023/08/03 981 986 973 973 51,000
2023/08/02 1,006 1,013 986 992 31,900
2023/08/01 1,000 1,024 1,000 1,017 29,900
2023/07/31 995 1,013 995 1,005 46,000
2023/07/28 996 1,000 978 988 58,000
2023/07/27 1,000 1,018 991 999 57,800
2023/07/26 1,011 1,016 987 1,005 50,200
2023/07/25 1,039 1,039 1,010 1,010 42,200
2023/07/24 1,024 1,048 1,023 1,030 68,900
2023/07/21 1,041 1,042 1,011 1,011 44,200
2023/07/20 1,023 1,044 1,015 1,030 70,600
2023/07/19 1,038 1,057 1,021 1,023 97,100
2023/07/18 988 1,044 980 1,029 217,400
2023/07/14 964 1,009 944 989 208,600
2023/07/13 962 967 948 955 87,000
2023/07/12 965 980 952 969 112,900
2023/07/11 987 993 956 961 138,600
2023/07/10 991 1,009 983 983 67,900
2023/07/07 979 1,002 970 998 125,200
2023/07/06 1,055 1,056 992 994 323,800
2023/07/05 1,100 1,100 1,054 1,063 134,300
2023/07/04 1,085 1,113 1,077 1,100 65,900
2023/07/03 1,116 1,150 1,090 1,092 284,400
2023/06/30 1,055 1,067 1,033 1,056 69,800
2023/06/29 1,060 1,065 1,039 1,050 75,200
2023/06/28 1,079 1,080 1,048 1,060 79,600
2023/06/27 1,110 1,117 1,058 1,071 70,400
2023/06/26 1,120 1,134 1,092 1,099 33,800
2023/06/23 1,149 1,162 1,110 1,122 38,800
2023/06/22 1,162 1,174 1,134 1,134 55,400
2023/06/21 1,170 1,188 1,127 1,172 124,200
2023/06/20 1,100 1,149 1,100 1,149 115,600
2023/06/19 1,065 1,115 1,055 1,096 83,600
2023/06/16 1,056 1,079 1,049 1,069 100,500
2023/06/15 1,059 1,068 1,048 1,055 26,000
2023/06/14 1,082 1,082 1,059 1,061 31,200
2023/06/13 1,092 1,095 1,062 1,066 50,400
2023/06/12 1,063 1,096 1,049 1,076 59,800
2023/06/09 1,065 1,078 1,060 1,062 14,100
2023/06/08 1,080 1,083 1,050 1,065 55,100
2023/06/07 1,090 1,106 1,074 1,083 27,200
2023/06/06 1,100 1,111 1,080 1,080 35,600
2023/06/05 1,080 1,103 1,073 1,095 65,600
2023/06/02 1,065 1,083 1,062 1,081 32,100
2023/06/01 1,093 1,093 1,062 1,063 28,800
2023/05/31 1,089 1,102 1,071 1,087 55,900
2023/05/30 1,074 1,105 1,070 1,097 34,400
2023/05/29 1,063 1,076 1,053 1,074 42,800
2023/05/26 1,102 1,102 1,051 1,053 98,800
2023/05/25 1,100 1,110 1,082 1,102 58,400
2023/05/24 1,077 1,107 1,067 1,101 75,600
2023/05/23 1,079 1,095 1,059 1,082 75,100
2023/05/22 1,068 1,076 1,043 1,068 60,800
2023/05/19 1,046 1,069 1,037 1,050 80,300
2023/05/18 1,075 1,092 1,028 1,037 152,200
2023/05/17 1,040 1,077 1,037 1,070 145,700
2023/05/16 1,042 1,062 1,023 1,042 162,600
2023/05/15 1,103 1,136 1,035 1,062 526,300
2023/05/12 1,309 1,314 1,113 1,133 705,200
2023/05/11 1,321 1,350 1,296 1,306 71,000
2023/05/10 1,345 1,345 1,305 1,308 57,300
2023/05/09 1,360 1,370 1,336 1,346 47,300
2023/05/08 1,334 1,362 1,333 1,354 54,700
2023/05/02 1,316 1,333 1,300 1,324 37,600
2023/05/01 1,311 1,340 1,297 1,316 90,900
2023/04/28 1,289 1,308 1,269 1,298 67,300
2023/04/27 1,254 1,287 1,252 1,273 29,000
2023/04/26 1,262 1,268 1,243 1,254 48,900
2023/04/25 1,286 1,302 1,267 1,268 42,900
2023/04/24 1,269 1,304 1,269 1,295 24,700
2023/04/21 1,313 1,316 1,260 1,281 78,300
2023/04/20 1,325 1,347 1,309 1,319 45,800
2023/04/19 1,282 1,330 1,282 1,329 58,600
2023/04/18 1,275 1,306 1,270 1,283 34,500
2023/04/17 1,310 1,310 1,271 1,275 47,400
2023/04/14 1,291 1,337 1,270 1,304 94,400
2023/04/13 1,282 1,308 1,279 1,298 32,000
2023/04/12 1,278 1,304 1,260 1,288 40,500
2023/04/11 1,290 1,307 1,274 1,274 47,800
2023/04/10 1,265 1,302 1,260 1,290 50,200
2023/04/07 1,270 1,294 1,245 1,251 65,400
2023/04/06 1,293 1,308 1,255 1,274 81,900
2023/04/05 1,358 1,358 1,284 1,285 141,200
2023/04/04 1,348 1,386 1,347 1,370 41,200
2023/04/03 1,331 1,364 1,316 1,348 102,900
2023/03/31 1,338 1,365 1,308 1,319 107,000
2023/03/30 1,341 1,364 1,314 1,330 66,400
2023/03/29 1,360 1,373 1,327 1,342 103,200
2023/03/28 1,405 1,408 1,366 1,386 78,600
2023/03/27 1,424 1,465 1,407 1,416 56,700
2023/03/24 1,445 1,452 1,387 1,423 104,200
2023/03/23 1,398 1,445 1,366 1,440 74,800
2023/03/22 1,421 1,468 1,381 1,395 109,200
2023/03/20 1,381 1,438 1,380 1,390 142,100
2023/03/17 1,320 1,390 1,320 1,364 96,200
2023/03/16 1,286 1,312 1,267 1,282 70,400
2023/03/15 1,341 1,358 1,302 1,303 89,000
2023/03/14 1,327 1,331 1,286 1,307 105,900
2023/03/13 1,360 1,369 1,303 1,338 216,900
2023/03/10 1,435 1,479 1,410 1,410 105,800
2023/03/09 1,523 1,523 1,418 1,453 174,200
2023/03/08 1,445 1,533 1,438 1,509 135,200
2023/03/07 1,442 1,468 1,424 1,444 69,000
2023/03/06 1,491 1,534 1,452 1,457 99,700
2023/03/03 1,484 1,499 1,422 1,466 80,200
2023/03/02 1,431 1,485 1,420 1,451 81,900
2023/03/01 1,429 1,459 1,389 1,413 64,600
2023/02/28 1,393 1,431 1,381 1,413 84,700
2023/02/27 1,460 1,464 1,360 1,370 230,000
2023/02/24 1,466 1,504 1,426 1,488 152,500
2023/02/22 1,566 1,566 1,450 1,472 267,400
2023/02/21 1,582 1,617 1,526 1,533 227,300
2023/02/20 1,495 1,644 1,486 1,600 462,100
2023/02/17 1,448 1,514 1,385 1,446 298,800
2023/02/16 1,464 1,485 1,422 1,457 273,100
2023/02/15 1,311 1,499 1,311 1,468 992,500
2023/02/14 1,190 1,480 1,158 1,281 2,084,800
2023/02/13 1,185 1,192 1,111 1,180 105,500
2023/02/10 1,201 1,201 1,166 1,185 103,400
2023/02/09 1,194 1,225 1,190 1,215 70,100
2023/02/08 1,190 1,207 1,179 1,201 126,200
2023/02/07 1,282 1,282 1,172 1,186 372,300
2023/02/06 1,331 1,360 1,290 1,290 119,400
2023/02/03 1,327 1,327 1,300 1,316 40,000
2023/02/02 1,346 1,364 1,311 1,330 42,600
2023/02/01 1,325 1,345 1,316 1,320 41,100
2023/01/31 1,333 1,335 1,305 1,312 33,100
2023/01/30 1,370 1,373 1,316 1,322 57,200
2023/01/27 1,365 1,404 1,365 1,375 37,300
2023/01/26 1,384 1,384 1,347 1,360 42,600
2023/01/25 1,337 1,421 1,310 1,388 102,000
2023/01/24 1,350 1,424 1,331 1,351 121,900
2023/01/23 1,348 1,375 1,315 1,330 72,200
2023/01/20 1,284 1,353 1,282 1,327 106,400
2023/01/19 1,246 1,285 1,226 1,268 43,800
2023/01/18 1,294 1,300 1,236 1,261 85,800
2023/01/17 1,293 1,300 1,266 1,290 31,600
2023/01/16 1,299 1,311 1,266 1,276 50,000
2023/01/13 1,297 1,363 1,288 1,294 79,800
2023/01/12 1,373 1,373 1,289 1,297 76,400
2023/01/11 1,358 1,376 1,330 1,355 73,400
2023/01/10 1,251 1,340 1,231 1,335 131,800
2023/01/06 1,201 1,226 1,175 1,221 54,800
2023/01/05 1,186 1,211 1,162 1,187 102,000
2023/01/04 1,253 1,255 1,156 1,163 184,900

このページの先頭へ