ファインシンター(5994)の株価時系列情報
ファインシンター(5994)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 815 | 820 | 811 | 820 | 4,800 |
| 2025/06/12 | 810 | 810 | 803 | 804 | 800 |
| 2025/06/11 | 798 | 810 | 798 | 810 | 5,400 |
| 2025/06/10 | 807 | 808 | 800 | 800 | 1,600 |
| 2025/06/09 | 801 | 806 | 794 | 806 | 1,900 |
| 2025/06/06 | 795 | 804 | 789 | 802 | 3,200 |
| 2025/06/05 | 796 | 797 | 796 | 797 | 500 |
| 2025/06/04 | 793 | 795 | 793 | 795 | 300 |
| 2025/06/03 | 790 | 795 | 787 | 789 | 1,200 |
| 2025/06/02 | 797 | 797 | 791 | 792 | 600 |
| 2025/05/30 | 802 | 804 | 795 | 797 | 700 |
| 2025/05/29 | 804 | 804 | 787 | 796 | 3,300 |
| 2025/05/28 | 798 | 804 | 798 | 798 | 400 |
| 2025/05/27 | 807 | 807 | 797 | 797 | 1,000 |
| 2025/05/26 | 799 | 803 | 796 | 803 | 1,300 |
| 2025/05/23 | 805 | 807 | 798 | 799 | 4,400 |
| 2025/05/22 | 800 | 807 | 799 | 807 | 1,900 |
| 2025/05/21 | 800 | 800 | 797 | 797 | 400 |
| 2025/05/20 | 799 | 805 | 799 | 802 | 1,300 |
| 2025/05/19 | 792 | 801 | 792 | 801 | 2,800 |
| 2025/05/16 | 806 | 806 | 792 | 792 | 2,200 |
| 2025/05/15 | 800 | 805 | 791 | 791 | 1,700 |
| 2025/05/14 | 798 | 809 | 796 | 799 | 12,100 |
| 2025/05/13 | 785 | 800 | 784 | 800 | 5,800 |
| 2025/05/12 | 781 | 782 | 777 | 777 | 1,100 |
| 2025/05/09 | 782 | 782 | 781 | 781 | 200 |
| 2025/05/08 | 786 | 786 | 780 | 780 | 2,700 |
| 2025/05/07 | 779 | 779 | 779 | 779 | 200 |
| 2025/05/02 | 779 | 779 | 777 | 777 | 300 |
| 2025/05/01 | 787 | 787 | 777 | 777 | 200 |
| 2025/04/30 | 776 | 785 | 776 | 779 | 700 |
| 2025/04/28 | 785 | 785 | 763 | 776 | 5,600 |
| 2025/04/25 | 797 | 797 | 782 | 785 | 4,600 |
| 2025/04/24 | 780 | 798 | 772 | 798 | 3,700 |
| 2025/04/23 | 791 | 791 | 772 | 780 | 900 |
| 2025/04/22 | 786 | 786 | 786 | 786 | 100 |
| 2025/04/21 | 794 | 795 | 790 | 792 | 900 |
| 2025/04/18 | 774 | 798 | 774 | 794 | 4,400 |
| 2025/04/17 | 763 | 767 | 763 | 767 | 500 |
| 2025/04/16 | 771 | 771 | 769 | 769 | 1,500 |
| 2025/04/15 | 778 | 778 | 763 | 763 | 600 |
| 2025/04/14 | 755 | 765 | 755 | 765 | 700 |
| 2025/04/11 | 751 | 766 | 736 | 766 | 1,000 |
| 2025/04/10 | 795 | 795 | 774 | 774 | 1,200 |
| 2025/04/09 | 750 | 751 | 735 | 735 | 600 |
| 2025/04/08 | 757 | 757 | 748 | 750 | 600 |
| 2025/04/07 | 685 | 745 | 680 | 712 | 13,300 |
| 2025/04/04 | 806 | 806 | 780 | 790 | 2,900 |
| 2025/04/03 | 828 | 836 | 811 | 816 | 1,000 |
| 2025/04/02 | 831 | 842 | 831 | 842 | 600 |
| 2025/04/01 | 836 | 836 | 836 | 836 | 300 |
| 2025/03/31 | 823 | 826 | 811 | 816 | 7,000 |
| 2025/03/28 | 817 | 837 | 817 | 837 | 1,400 |
| 2025/03/27 | 843 | 843 | 816 | 842 | 2,200 |
| 2025/03/26 | 840 | 846 | 840 | 841 | 800 |
| 2025/03/25 | 846 | 846 | 816 | 844 | 4,700 |
| 2025/03/24 | 849 | 853 | 842 | 845 | 4,000 |
| 2025/03/21 | 827 | 843 | 827 | 842 | 3,600 |
| 2025/03/19 | 827 | 831 | 824 | 824 | 1,500 |
| 2025/03/18 | 824 | 824 | 824 | 824 | 200 |
| 2025/03/17 | 823 | 823 | 816 | 818 | 2,700 |
| 2025/03/14 | 816 | 821 | 816 | 821 | 800 |
| 2025/03/12 | 812 | 816 | 812 | 816 | 1,100 |
| 2025/03/11 | 807 | 810 | 802 | 810 | 2,500 |
| 2025/03/10 | 806 | 806 | 795 | 804 | 1,200 |
| 2025/03/07 | 792 | 804 | 792 | 793 | 1,400 |
| 2025/03/06 | 795 | 804 | 793 | 793 | 2,700 |
| 2025/03/05 | 795 | 795 | 794 | 795 | 1,200 |
| 2025/03/04 | 793 | 795 | 792 | 795 | 500 |
| 2025/03/03 | 789 | 795 | 789 | 795 | 1,500 |
| 2025/02/28 | 795 | 795 | 780 | 792 | 1,900 |
| 2025/02/27 | 804 | 815 | 791 | 795 | 3,000 |
| 2025/02/26 | 802 | 804 | 795 | 804 | 1,200 |
| 2025/02/25 | 803 | 809 | 800 | 809 | 5,200 |
| 2025/02/21 | 796 | 803 | 796 | 803 | 1,800 |
| 2025/02/20 | 795 | 795 | 795 | 795 | 1,700 |
| 2025/02/19 | 796 | 800 | 793 | 800 | 1,800 |
| 2025/02/18 | 795 | 801 | 792 | 794 | 1,400 |
| 2025/02/17 | 798 | 798 | 789 | 797 | 800 |
| 2025/02/14 | 787 | 787 | 787 | 787 | 600 |
| 2025/02/13 | 805 | 807 | 782 | 782 | 5,100 |
| 2025/02/12 | 790 | 811 | 790 | 800 | 4,900 |
| 2025/02/10 | 785 | 785 | 779 | 779 | 1,100 |
| 2025/02/07 | 783 | 784 | 781 | 781 | 1,500 |
| 2025/02/06 | 784 | 786 | 783 | 784 | 1,500 |
| 2025/02/05 | 787 | 787 | 782 | 786 | 500 |
| 2025/02/04 | 784 | 787 | 783 | 787 | 700 |
| 2025/02/03 | 783 | 784 | 777 | 784 | 1,200 |
| 2025/01/31 | 779 | 781 | 777 | 777 | 1,600 |
| 2025/01/30 | 778 | 780 | 775 | 775 | 800 |
| 2025/01/27 | 778 | 778 | 772 | 778 | 1,800 |
| 2025/01/24 | 783 | 783 | 772 | 778 | 5,600 |
| 2025/01/23 | 773 | 781 | 769 | 781 | 2,800 |
| 2025/01/22 | 779 | 781 | 766 | 769 | 3,100 |
| 2025/01/21 | 775 | 779 | 775 | 777 | 1,700 |
| 2025/01/20 | 773 | 773 | 768 | 768 | 1,000 |
| 2025/01/17 | 772 | 772 | 761 | 768 | 3,900 |
| 2025/01/16 | 770 | 777 | 769 | 773 | 1,900 |
| 2025/01/15 | 776 | 776 | 770 | 775 | 3,600 |
| 2025/01/14 | 773 | 773 | 773 | 773 | 100 |
| 2025/01/10 | 771 | 778 | 771 | 775 | 1,600 |
| 2025/01/09 | 779 | 780 | 777 | 777 | 2,500 |
| 2025/01/08 | 779 | 780 | 779 | 779 | 1,100 |
| 2025/01/07 | 780 | 782 | 779 | 779 | 1,200 |
| 2025/01/06 | 793 | 794 | 773 | 783 | 9,900 |
| 2024/12/30 | 793 | 796 | 786 | 793 | 3,800 |
| 2024/12/27 | 803 | 810 | 790 | 793 | 6,300 |
| 2024/12/26 | 783 | 790 | 777 | 789 | 9,100 |
| 2024/12/25 | 793 | 793 | 774 | 783 | 16,600 |
| 2024/12/24 | 770 | 778 | 766 | 778 | 14,500 |
| 2024/12/23 | 770 | 780 | 766 | 768 | 53,600 |
| 2024/12/20 | 776 | 780 | 765 | 767 | 48,000 |
| 2024/12/19 | 800 | 800 | 776 | 789 | 16,400 |
| 2024/12/18 | 801 | 803 | 800 | 800 | 19,600 |
| 2024/12/17 | 803 | 807 | 801 | 801 | 9,000 |
| 2024/12/16 | 801 | 804 | 798 | 803 | 33,600 |
| 2024/12/13 | 804 | 806 | 802 | 805 | 8,400 |
| 2024/12/12 | 811 | 813 | 805 | 806 | 8,900 |
| 2024/12/11 | 816 | 816 | 810 | 811 | 2,000 |
| 2024/12/10 | 815 | 822 | 815 | 816 | 16,800 |
| 2024/12/09 | 822 | 822 | 810 | 815 | 8,400 |
| 2024/12/06 | 842 | 842 | 810 | 827 | 21,900 |
| 2024/12/05 | 846 | 846 | 830 | 830 | 15,200 |
| 2024/12/04 | 844 | 844 | 841 | 841 | 2,400 |
| 2024/12/03 | 847 | 847 | 840 | 843 | 9,000 |
| 2024/12/02 | 852 | 852 | 845 | 845 | 7,500 |
| 2024/11/29 | 857 | 857 | 854 | 854 | 1,900 |
| 2024/11/28 | 855 | 857 | 855 | 857 | 13,400 |
| 2024/11/27 | 860 | 860 | 854 | 854 | 3,000 |
| 2024/11/26 | 856 | 860 | 852 | 860 | 3,400 |
| 2024/11/25 | 873 | 873 | 843 | 856 | 12,300 |
| 2024/11/22 | 879 | 879 | 850 | 858 | 5,900 |
| 2024/11/21 | 876 | 876 | 852 | 869 | 8,300 |
| 2024/11/20 | 877 | 878 | 850 | 874 | 23,900 |
| 2024/11/19 | 874 | 878 | 871 | 878 | 1,500 |
| 2024/11/18 | 867 | 873 | 866 | 873 | 3,600 |
| 2024/11/15 | 874 | 874 | 865 | 870 | 2,900 |
| 2024/11/14 | 875 | 875 | 874 | 874 | 400 |
| 2024/11/13 | 866 | 874 | 866 | 867 | 1,500 |
| 2024/11/12 | 866 | 873 | 865 | 870 | 1,500 |
| 2024/11/11 | 881 | 881 | 860 | 873 | 5,900 |
| 2024/11/08 | 883 | 883 | 871 | 881 | 3,500 |
| 2024/11/07 | 887 | 889 | 874 | 883 | 4,600 |
| 2024/11/06 | 890 | 890 | 880 | 887 | 5,100 |
| 2024/11/05 | 883 | 889 | 882 | 889 | 2,800 |
| 2024/10/31 | 885 | 898 | 884 | 890 | 1,600 |
| 2024/10/30 | 903 | 903 | 882 | 882 | 13,800 |
| 2024/10/29 | 893 | 903 | 887 | 900 | 10,500 |
| 2024/10/28 | 899 | 899 | 886 | 886 | 600 |
| 2024/10/25 | 898 | 900 | 885 | 899 | 4,500 |
| 2024/10/24 | 889 | 898 | 881 | 898 | 6,800 |
| 2024/10/23 | 896 | 896 | 888 | 895 | 600 |
| 2024/10/22 | 902 | 909 | 891 | 896 | 5,000 |
| 2024/10/21 | 905 | 907 | 899 | 903 | 800 |
| 2024/10/18 | 904 | 904 | 886 | 896 | 4,000 |
| 2024/10/17 | 900 | 910 | 897 | 901 | 4,300 |
| 2024/10/15 | 914 | 914 | 901 | 908 | 2,200 |
| 2024/10/11 | 907 | 912 | 904 | 904 | 1,200 |
| 2024/10/10 | 918 | 918 | 906 | 912 | 2,800 |
| 2024/10/09 | 915 | 916 | 915 | 915 | 1,400 |
| 2024/10/08 | 917 | 920 | 913 | 913 | 2,500 |
| 2024/10/07 | 930 | 932 | 928 | 932 | 300 |
| 2024/10/04 | 931 | 933 | 923 | 933 | 700 |
| 2024/10/03 | 930 | 938 | 920 | 938 | 2,500 |
| 2024/10/02 | 927 | 930 | 925 | 930 | 1,600 |
| 2024/10/01 | 930 | 930 | 910 | 930 | 600 |
| 2024/09/30 | 910 | 928 | 897 | 927 | 1,900 |
| 2024/09/27 | 928 | 928 | 925 | 925 | 4,600 |
| 2024/09/26 | 915 | 923 | 905 | 923 | 6,600 |
| 2024/09/25 | 916 | 922 | 899 | 915 | 5,600 |
| 2024/09/24 | 922 | 922 | 899 | 911 | 11,300 |
| 2024/09/20 | 901 | 919 | 900 | 919 | 3,200 |
| 2024/09/19 | 898 | 900 | 891 | 900 | 900 |
| 2024/09/18 | 898 | 898 | 884 | 891 | 600 |
| 2024/09/17 | 885 | 895 | 873 | 895 | 2,600 |
| 2024/09/13 | 873 | 874 | 871 | 871 | 700 |
| 2024/09/12 | 870 | 873 | 869 | 873 | 700 |
| 2024/09/11 | 870 | 870 | 859 | 860 | 11,300 |
| 2024/09/10 | 874 | 880 | 868 | 868 | 2,700 |
| 2024/09/09 | 876 | 876 | 873 | 874 | 1,500 |
| 2024/09/06 | 890 | 892 | 876 | 880 | 9,600 |
| 2024/09/05 | 881 | 895 | 878 | 885 | 4,100 |
| 2024/09/04 | 905 | 910 | 876 | 876 | 6,600 |
| 2024/09/03 | 922 | 922 | 908 | 912 | 3,600 |
| 2024/09/02 | 938 | 938 | 896 | 911 | 7,800 |
| 2024/08/30 | 927 | 927 | 926 | 926 | 500 |
| 2024/08/29 | 935 | 935 | 910 | 929 | 2,900 |
| 2024/08/28 | 935 | 935 | 935 | 935 | 500 |
| 2024/08/27 | 930 | 935 | 915 | 930 | 2,800 |
| 2024/08/26 | 936 | 936 | 910 | 927 | 3,300 |
| 2024/08/23 | 942 | 942 | 935 | 936 | 3,500 |
| 2024/08/22 | 934 | 937 | 927 | 937 | 14,500 |
| 2024/08/21 | 933 | 934 | 927 | 929 | 1,200 |
| 2024/08/20 | 931 | 937 | 931 | 933 | 1,300 |
| 2024/08/19 | 932 | 938 | 931 | 931 | 1,300 |
| 2024/08/16 | 936 | 936 | 931 | 931 | 1,000 |
| 2024/08/15 | 936 | 936 | 926 | 934 | 800 |
| 2024/08/14 | 921 | 923 | 920 | 923 | 3,000 |
| 2024/08/13 | 914 | 914 | 908 | 913 | 2,200 |
| 2024/08/09 | 905 | 918 | 890 | 904 | 6,800 |