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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,874 | 1,874 | 1,797 | 1,797 | 21,000 |
| 2026/01/07 | 1,861 | 1,891 | 1,852 | 1,874 | 25,900 |
| 2026/01/06 | 1,868 | 1,906 | 1,865 | 1,872 | 23,900 |
| 2026/01/05 | 1,875 | 1,910 | 1,866 | 1,868 | 20,000 |
| 2025/12/30 | 1,842 | 1,900 | 1,831 | 1,835 | 27,000 |
| 2025/12/29 | 1,866 | 1,898 | 1,862 | 1,865 | 10,800 |
| 2025/12/26 | 1,878 | 1,880 | 1,811 | 1,851 | 23,500 |
| 2025/12/25 | 1,893 | 1,910 | 1,854 | 1,865 | 24,700 |
| 2025/12/24 | 1,931 | 1,931 | 1,880 | 1,893 | 22,700 |
| 2025/12/23 | 1,941 | 1,968 | 1,925 | 1,944 | 22,600 |
| 2025/12/22 | 1,912 | 1,950 | 1,885 | 1,941 | 27,700 |
| 2025/12/19 | 1,803 | 1,916 | 1,781 | 1,893 | 58,200 |
| 2025/12/18 | 1,720 | 1,817 | 1,712 | 1,803 | 46,100 |
| 2025/12/17 | 1,670 | 1,730 | 1,659 | 1,720 | 68,100 |
| 2025/12/16 | 1,664 | 1,688 | 1,631 | 1,648 | 26,300 |
| 2025/12/15 | 1,669 | 1,684 | 1,643 | 1,671 | 20,400 |
| 2025/12/12 | 1,658 | 1,685 | 1,654 | 1,675 | 21,500 |
| 2025/12/11 | 1,710 | 1,710 | 1,667 | 1,670 | 19,700 |
| 2025/12/10 | 1,717 | 1,726 | 1,698 | 1,710 | 13,300 |
| 2025/12/09 | 1,746 | 1,754 | 1,700 | 1,717 | 22,600 |
| 2025/12/08 | 1,668 | 1,751 | 1,668 | 1,739 | 24,400 |
| 2025/12/05 | 1,742 | 1,742 | 1,665 | 1,668 | 59,100 |
| 2025/12/04 | 1,754 | 1,790 | 1,743 | 1,754 | 35,900 |
| 2025/12/03 | 1,798 | 1,819 | 1,758 | 1,758 | 21,500 |
| 2025/12/02 | 1,830 | 1,830 | 1,787 | 1,798 | 19,900 |
| 2025/12/01 | 1,920 | 1,920 | 1,833 | 1,847 | 34,300 |
| 2025/11/28 | 1,800 | 1,880 | 1,800 | 1,880 | 30,300 |
| 2025/11/27 | 1,786 | 1,808 | 1,782 | 1,806 | 11,500 |
| 2025/11/26 | 1,791 | 1,822 | 1,763 | 1,781 | 17,900 |
| 2025/11/25 | 1,820 | 1,835 | 1,772 | 1,804 | 17,300 |
| 2025/11/21 | 1,771 | 1,829 | 1,748 | 1,815 | 44,200 |
| 2025/11/20 | 1,885 | 1,900 | 1,767 | 1,811 | 70,900 |
| 2025/11/19 | 1,919 | 1,920 | 1,831 | 1,845 | 37,100 |
| 2025/11/18 | 1,863 | 1,900 | 1,836 | 1,895 | 63,200 |
| 2025/11/17 | 1,970 | 1,970 | 1,849 | 1,870 | 62,300 |
| 2025/11/14 | 1,896 | 1,970 | 1,880 | 1,970 | 41,900 |
| 2025/11/13 | 1,940 | 1,996 | 1,910 | 1,925 | 49,500 |
| 2025/11/12 | 1,830 | 1,940 | 1,812 | 1,940 | 86,600 |
| 2025/11/11 | 1,855 | 1,873 | 1,801 | 1,846 | 48,600 |
| 2025/11/10 | 1,740 | 1,838 | 1,740 | 1,825 | 77,400 |
| 2025/11/07 | 1,687 | 1,811 | 1,669 | 1,747 | 164,500 |
| 2025/11/06 | 1,906 | 1,986 | 1,728 | 1,766 | 703,100 |
| 2025/11/05 | 1,531 | 1,606 | 1,484 | 1,586 | 143,000 |
| 2025/11/04 | 1,511 | 1,592 | 1,511 | 1,571 | 50,500 |
| 2025/10/31 | 1,490 | 1,536 | 1,474 | 1,500 | 32,500 |
| 2025/10/30 | 1,470 | 1,499 | 1,452 | 1,491 | 31,000 |
| 2025/10/29 | 1,554 | 1,587 | 1,496 | 1,501 | 51,100 |
| 2025/10/28 | 1,596 | 1,618 | 1,541 | 1,552 | 105,400 |
| 2025/10/27 | 1,476 | 1,525 | 1,442 | 1,522 | 40,500 |
| 2025/10/24 | 1,444 | 1,531 | 1,416 | 1,459 | 77,700 |
| 2025/10/23 | 1,367 | 1,465 | 1,360 | 1,455 | 87,200 |
| 2025/10/22 | 1,326 | 1,350 | 1,304 | 1,350 | 13,700 |
| 2025/10/21 | 1,300 | 1,367 | 1,271 | 1,313 | 36,500 |
| 2025/10/20 | 1,267 | 1,320 | 1,255 | 1,296 | 30,600 |
| 2025/10/17 | 1,242 | 1,262 | 1,236 | 1,252 | 12,200 |
| 2025/10/16 | 1,250 | 1,270 | 1,241 | 1,242 | 17,000 |
| 2025/10/15 | 1,191 | 1,251 | 1,191 | 1,242 | 21,300 |
| 2025/10/14 | 1,238 | 1,238 | 1,171 | 1,190 | 57,300 |
| 2025/10/10 | 1,286 | 1,286 | 1,244 | 1,267 | 31,000 |
| 2025/10/09 | 1,300 | 1,300 | 1,280 | 1,287 | 24,000 |
| 2025/10/08 | 1,297 | 1,310 | 1,278 | 1,300 | 12,700 |
| 2025/10/07 | 1,295 | 1,307 | 1,281 | 1,290 | 17,700 |
| 2025/10/06 | 1,300 | 1,323 | 1,280 | 1,289 | 24,500 |
| 2025/10/03 | 1,269 | 1,300 | 1,244 | 1,245 | 23,000 |
| 2025/10/02 | 1,289 | 1,325 | 1,272 | 1,272 | 31,000 |
| 2025/10/01 | 1,277 | 1,294 | 1,226 | 1,276 | 36,400 |
| 2025/09/30 | 1,267 | 1,274 | 1,221 | 1,264 | 22,300 |
| 2025/09/29 | 1,275 | 1,298 | 1,254 | 1,267 | 37,300 |
| 2025/09/26 | 1,333 | 1,344 | 1,263 | 1,281 | 148,800 |
| 2025/09/25 | 1,425 | 1,450 | 1,400 | 1,401 | 39,600 |
| 2025/09/24 | 1,421 | 1,450 | 1,401 | 1,425 | 54,100 |
| 2025/09/22 | 1,415 | 1,459 | 1,389 | 1,400 | 57,000 |
| 2025/09/19 | 1,434 | 1,434 | 1,325 | 1,416 | 108,200 |
| 2025/09/18 | 1,449 | 1,493 | 1,378 | 1,420 | 176,700 |
| 2025/09/17 | 1,290 | 1,427 | 1,259 | 1,404 | 93,300 |
| 2025/09/16 | 1,334 | 1,334 | 1,272 | 1,306 | 40,400 |
| 2025/09/12 | 1,247 | 1,343 | 1,242 | 1,304 | 105,600 |
| 2025/09/11 | 1,207 | 1,247 | 1,170 | 1,247 | 44,200 |
| 2025/09/10 | 1,164 | 1,270 | 1,150 | 1,230 | 68,100 |
| 2025/09/09 | 1,195 | 1,206 | 1,130 | 1,178 | 66,000 |
| 2025/09/08 | 1,277 | 1,284 | 1,137 | 1,225 | 116,900 |
| 2025/09/05 | 1,237 | 1,294 | 1,137 | 1,226 | 361,800 |
| 2025/09/04 | 952 | 1,057 | 950 | 1,057 | 372,200 |
| 2025/09/03 | 916 | 916 | 907 | 907 | 3,500 |
| 2025/09/02 | 902 | 914 | 902 | 906 | 600 |
| 2025/09/01 | 899 | 908 | 899 | 904 | 1,700 |
| 2025/08/29 | 908 | 910 | 904 | 904 | 1,500 |
| 2025/08/28 | 906 | 906 | 906 | 906 | 200 |
| 2025/08/27 | 913 | 917 | 906 | 906 | 1,700 |
| 2025/08/26 | 908 | 908 | 908 | 908 | 400 |
| 2025/08/25 | 924 | 924 | 905 | 908 | 6,700 |
| 2025/08/22 | 920 | 929 | 920 | 926 | 1,600 |
| 2025/08/21 | 921 | 927 | 918 | 918 | 1,300 |
| 2025/08/20 | 915 | 928 | 906 | 928 | 2,600 |
| 2025/08/19 | 922 | 922 | 911 | 911 | 1,400 |
| 2025/08/18 | 919 | 919 | 889 | 918 | 4,300 |
| 2025/08/15 | 917 | 920 | 911 | 920 | 2,500 |
| 2025/08/14 | 907 | 914 | 893 | 911 | 6,200 |
| 2025/08/13 | 888 | 909 | 888 | 909 | 6,800 |
| 2025/08/12 | 895 | 896 | 885 | 888 | 3,600 |
| 2025/08/08 | 900 | 900 | 885 | 885 | 1,100 |
| 2025/08/07 | 900 | 904 | 885 | 901 | 3,700 |
| 2025/08/06 | 882 | 899 | 875 | 899 | 4,600 |
| 2025/08/05 | 878 | 887 | 878 | 882 | 1,800 |
| 2025/08/04 | 858 | 885 | 857 | 884 | 3,800 |
| 2025/08/01 | 883 | 884 | 873 | 873 | 4,500 |
| 2025/07/31 | 893 | 896 | 860 | 879 | 28,900 |
| 2025/07/30 | 876 | 903 | 876 | 903 | 14,700 |
| 2025/07/29 | 856 | 869 | 853 | 869 | 2,400 |
| 2025/07/28 | 880 | 880 | 855 | 856 | 4,400 |
| 2025/07/25 | 880 | 880 | 870 | 875 | 10,300 |
| 2025/07/24 | 884 | 884 | 868 | 869 | 6,800 |
| 2025/07/23 | 850 | 890 | 848 | 889 | 7,500 |
| 2025/07/22 | 855 | 859 | 838 | 852 | 9,600 |
| 2025/07/18 | 842 | 855 | 838 | 840 | 4,200 |
| 2025/07/17 | 835 | 843 | 835 | 843 | 1,100 |
| 2025/07/16 | 840 | 850 | 840 | 841 | 300 |
| 2025/07/15 | 847 | 848 | 830 | 848 | 2,900 |
| 2025/07/14 | 830 | 850 | 822 | 835 | 5,100 |
| 2025/07/11 | 830 | 831 | 828 | 830 | 800 |
| 2025/07/10 | 823 | 825 | 823 | 825 | 600 |
| 2025/07/09 | 825 | 825 | 825 | 825 | 100 |
| 2025/07/08 | 810 | 817 | 810 | 810 | 1,400 |
| 2025/07/07 | 819 | 830 | 819 | 825 | 2,000 |
| 2025/07/04 | 850 | 850 | 829 | 831 | 11,500 |
| 2025/07/03 | 837 | 845 | 833 | 845 | 2,500 |
| 2025/07/02 | 824 | 840 | 824 | 840 | 5,500 |
| 2025/07/01 | 831 | 831 | 823 | 823 | 600 |
| 2025/06/30 | 830 | 833 | 817 | 824 | 4,500 |
| 2025/06/27 | 824 | 824 | 815 | 823 | 1,700 |
| 2025/06/26 | 809 | 809 | 809 | 809 | 200 |
| 2025/06/25 | 814 | 815 | 814 | 815 | 4,900 |
| 2025/06/24 | 811 | 812 | 810 | 812 | 1,700 |
| 2025/06/23 | 808 | 810 | 802 | 808 | 1,600 |
| 2025/06/20 | 815 | 815 | 806 | 808 | 1,500 |
| 2025/06/19 | 819 | 819 | 819 | 819 | 200 |
| 2025/06/18 | 819 | 819 | 815 | 819 | 600 |
| 2025/06/17 | 820 | 821 | 809 | 819 | 2,200 |
| 2025/06/16 | 819 | 820 | 799 | 818 | 5,300 |
| 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 |