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
2017/12/29 2,247 2,254 2,246 2,254 1,700
2017/12/28 2,254 2,266 2,241 2,250 900
2017/12/27 2,220 2,242 2,212 2,242 2,300
2017/12/26 2,251 2,252 2,210 2,215 12,300
2017/12/25 2,265 2,267 2,251 2,251 5,100
2017/12/22 2,257 2,265 2,251 2,251 1,600
2017/12/21 2,230 2,260 2,230 2,236 2,500
2017/12/20 2,300 2,350 2,205 2,217 25,700
2017/12/19 2,305 2,329 2,300 2,301 2,900
2017/12/18 2,286 2,325 2,286 2,310 2,600
2017/12/15 2,285 2,285 2,258 2,279 2,700
2017/12/14 2,320 2,320 2,283 2,290 1,900
2017/12/13 2,300 2,325 2,297 2,297 1,100
2017/12/12 2,282 2,282 2,269 2,269 300
2017/12/11 2,300 2,300 2,291 2,291 400
2017/12/08 2,300 2,300 2,290 2,300 1,500
2017/12/07 2,305 2,305 2,285 2,285 900
2017/12/06 2,304 2,304 2,285 2,300 800
2017/12/05 2,300 2,306 2,299 2,304 1,900
2017/12/04 2,330 2,330 2,270 2,299 5,800
2017/12/01 2,247 2,258 2,243 2,253 3,300
2017/11/30 2,239 2,248 2,239 2,247 400
2017/11/29 2,241 2,260 2,220 2,230 6,400
2017/11/28 2,250 2,250 2,240 2,240 700
2017/11/27 2,230 2,234 2,222 2,222 7,300
2017/11/24 2,227 2,230 2,222 2,222 2,400
2017/11/22 2,214 2,230 2,214 2,218 13,200
2017/11/21 2,200 2,221 2,200 2,221 1,100
2017/11/20 2,191 2,219 2,191 2,209 500
2017/11/17 2,188 2,223 2,188 2,191 6,400
2017/11/16 2,222 2,222 2,179 2,179 1,900
2017/11/15 2,269 2,269 2,160 2,200 3,800
2017/11/14 2,243 2,280 2,228 2,228 2,000
2017/11/13 2,270 2,288 2,250 2,250 4,000
2017/11/10 2,270 2,270 2,265 2,265 1,000
2017/11/09 2,347 2,347 2,270 2,270 3,600
2017/11/08 2,320 2,357 2,320 2,323 900
2017/11/07 2,365 2,365 2,358 2,358 3,400
2017/11/06 2,341 2,366 2,341 2,366 200
2017/11/02 2,354 2,354 2,354 2,354 100
2017/11/01 2,301 2,348 2,301 2,339 2,600
2017/10/31 2,371 2,371 2,255 2,300 19,700
2017/10/30 2,400 2,412 2,400 2,401 1,300
2017/10/27 2,407 2,407 2,389 2,400 5,500
2017/10/26 2,390 2,390 2,388 2,388 4,400
2017/10/25 2,445 2,445 2,400 2,400 1,400
2017/10/24 2,428 2,445 2,428 2,445 1,200
2017/10/23 2,399 2,423 2,353 2,418 3,900
2017/10/20 2,400 2,400 2,361 2,399 6,300
2017/10/19 2,420 2,427 2,405 2,405 2,000
2017/10/18 2,434 2,434 2,400 2,430 3,700
2017/10/17 2,404 2,429 2,404 2,424 1,000
2017/10/16 2,419 2,427 2,400 2,403 1,200
2017/10/13 2,440 2,455 2,398 2,420 8,300
2017/10/12 2,442 2,442 2,442 2,442 1,100
2017/10/11 2,400 2,422 2,381 2,381 1,200
2017/10/10 2,399 2,418 2,337 2,410 3,200
2017/10/06 2,373 2,399 2,373 2,399 1,800
2017/10/05 2,374 2,374 2,373 2,373 500
2017/10/04 2,350 2,350 2,300 2,350 5,300
2017/10/03 2,322 2,333 2,322 2,333 3,500
2017/10/02 2,312 2,322 2,311 2,322 900
2017/09/29 2,345 2,345 2,307 2,311 3,000
2017/09/28 2,305 2,345 2,305 2,345 3,500
2017/09/27 2,340 2,345 2,300 2,307 1,600
2017/09/26 2,315 2,353 2,315 2,348 5,400
2017/09/25 2,328 2,328 2,310 2,315 2,500
2017/09/22 2,319 2,340 2,319 2,340 5,400
2017/09/21 2,290 2,349 2,276 2,339 9,500
2017/09/20 2,237 2,273 2,237 2,273 2,800
2017/09/19 2,221 2,254 2,208 2,232 5,000
2017/09/15 2,238 2,240 2,210 2,210 1,800
2017/09/14 2,214 2,220 2,210 2,220 2,300
2017/09/13 2,188 2,199 2,188 2,191 1,200
2017/09/12 2,220 2,220 2,173 2,200 5,600
2017/09/11 2,200 2,219 2,191 2,218 800
2017/09/08 2,160 2,220 2,160 2,168 4,400
2017/09/06 2,140 2,189 2,140 2,150 2,800
2017/09/05 2,151 2,151 2,141 2,141 800
2017/09/04 2,163 2,180 2,151 2,151 3,900
2017/09/01 2,170 2,170 2,162 2,162 500
2017/08/31 2,135 2,164 2,134 2,164 4,000
2017/08/30 2,148 2,151 2,130 2,150 7,500
2017/08/29 2,183 2,183 2,135 2,139 5,600
2017/08/28 2,186 2,186 2,149 2,151 500
2017/08/25 2,189 2,190 2,150 2,153 2,500
2017/08/24 2,169 2,189 2,169 2,189 1,900
2017/08/23 2,170 2,170 2,170 2,170 600
2017/08/22 2,145 2,146 2,144 2,146 1,700
2017/08/21 2,173 2,173 2,139 2,139 2,400
2017/08/18 2,170 2,170 2,156 2,156 1,200
2017/08/17 2,171 2,171 2,171 2,171 100
2017/08/16 2,170 2,171 2,170 2,171 400
2017/08/15 2,191 2,191 2,171 2,173 500
2017/08/14 2,170 2,170 2,150 2,160 2,100
2017/08/10 2,165 2,195 2,165 2,175 600
2017/08/09 2,194 2,194 2,165 2,165 2,500
2017/08/08 2,171 2,199 2,171 2,195 1,500
2017/08/07 2,195 2,198 2,174 2,174 3,100
2017/08/04 2,219 2,219 2,176 2,176 1,500
2017/08/03 2,171 2,220 2,170 2,199 4,100
2017/08/02 2,175 2,190 2,170 2,171 900
2017/08/01 2,217 2,217 2,167 2,179 1,100
2017/07/31 2,200 2,220 2,165 2,217 6,900
2017/07/28 2,096 2,196 2,071 2,140 30,800
2017/07/27 2,350 2,396 2,350 2,396 4,000
2017/07/26 2,330 2,380 2,319 2,380 2,900
2017/07/25 2,335 2,380 2,330 2,330 8,700
2017/07/24 2,312 2,340 2,312 2,340 2,600
2017/07/21 2,288 2,312 2,288 2,312 1,300
2017/07/20 2,290 2,300 2,285 2,285 1,500
2017/07/19 2,310 2,310 2,290 2,290 6,100
2017/07/18 2,286 2,310 2,286 2,309 9,200
2017/07/14 2,299 2,300 2,285 2,300 1,100
2017/07/13 2,295 2,299 2,289 2,299 700
2017/07/12 2,299 2,306 2,285 2,303 5,400
2017/07/11 2,290 2,290 2,280 2,280 4,100
2017/07/10 2,279 2,380 2,260 2,263 9,900
2017/07/07 2,199 2,445 2,196 2,253 24,400
2017/07/06 2,168 2,184 2,165 2,184 1,400
2017/07/05 2,174 2,185 2,162 2,180 1,400
2017/07/04 2,179 2,195 2,153 2,174 4,500
2017/07/03 2,164 2,173 2,164 2,167 4,600
2017/06/30 2,160 2,176 2,160 2,164 3,700
2017/06/29 2,169 2,174 2,160 2,161 2,200
2017/06/28 2,140 2,151 2,140 2,150 3,900
2017/06/27 2,185 2,194 2,140 2,140 4,200
2017/06/26 2,130 2,198 2,130 2,171 11,900
2017/06/23 2,150 2,150 2,130 2,130 3,600
2017/06/22 2,145 2,150 2,145 2,149 1,400
2017/06/21 2,141 2,141 2,130 2,130 500
2017/06/20 2,150 2,150 2,135 2,140 2,400
2017/06/19 2,115 2,151 2,113 2,147 5,800
2017/06/16 2,099 2,099 2,082 2,082 1,600
2017/06/15 2,082 2,082 2,076 2,076 900
2017/06/14 2,100 2,100 2,082 2,082 2,500
2017/06/13 2,076 2,095 2,076 2,082 2,200
2017/06/12 2,080 2,096 2,079 2,080 1,400
2017/06/09 2,047 2,098 2,047 2,095 1,100
2017/06/08 2,074 2,100 2,062 2,062 4,700
2017/06/07 2,035 2,074 2,035 2,074 1,300
2017/06/06 2,074 2,074 2,030 2,071 4,300
2017/06/05 2,073 2,074 2,056 2,074 1,000
2017/06/02 2,053 2,080 2,053 2,074 2,500
2017/06/01 2,036 2,080 2,036 2,080 2,200
2017/05/31 2,097 2,097 2,070 2,070 4,600
2017/05/30 2,034 2,119 2,034 2,090 18,100
2017/05/29 2,033 2,038 2,030 2,033 1,800
2017/05/26 2,033 2,033 2,025 2,033 600
2017/05/25 2,035 2,035 2,020 2,020 4,300
2017/05/24 2,024 2,036 2,024 2,036 2,100
2017/05/23 2,020 2,020 2,018 2,019 1,300
2017/05/22 2,008 2,024 2,008 2,024 1,200
2017/05/19 2,005 2,005 2,005 2,005 700
2017/05/18 2,011 2,029 2,001 2,003 3,100
2017/05/17 2,024 2,030 2,023 2,030 6,400
2017/05/16 2,020 2,025 2,011 2,011 1,800
2017/05/15 2,032 2,032 2,020 2,020 600
2017/05/12 2,029 2,029 2,013 2,014 300
2017/05/11 2,017 2,033 2,012 2,012 2,900
2017/05/10 2,033 2,033 2,019 2,020 1,800
2017/05/09 2,020 2,033 2,017 2,033 2,600
2017/05/08 2,033 2,033 2,020 2,021 3,700
2017/05/02 2,017 2,019 2,010 2,019 3,800
2017/05/01 1,990 2,020 1,990 2,017 4,900
2017/04/28 1,999 2,000 1,990 1,992 10,200
2017/04/27 1,895 1,905 1,895 1,901 2,800
2017/04/26 1,895 1,895 1,880 1,880 900
2017/04/25 1,897 1,897 1,876 1,876 2,300
2017/04/24 1,890 1,895 1,890 1,895 7,100
2017/04/21 1,849 1,879 1,849 1,870 2,800
2017/04/20 1,818 1,850 1,818 1,850 1,500
2017/04/19 1,814 1,814 1,792 1,792 500
2017/04/18 1,807 1,825 1,807 1,810 1,900
2017/04/17 1,829 1,829 1,827 1,827 700
2017/04/14 1,780 1,800 1,780 1,795 1,200
2017/04/13 1,799 1,800 1,780 1,780 1,300
2017/04/12 1,805 1,805 1,790 1,790 1,500
2017/04/11 1,805 1,805 1,805 1,805 700
2017/04/10 1,826 1,826 1,800 1,800 1,500
2017/04/07 1,776 1,819 1,765 1,819 1,400
2017/04/06 1,826 1,826 1,776 1,776 3,100
2017/04/05 1,835 1,849 1,824 1,834 2,300
2017/04/04 1,876 1,876 1,801 1,801 4,500
2017/04/03 1,950 1,950 1,873 1,880 5,900
2017/03/31 1,956 1,956 1,950 1,950 600
2017/03/30 1,952 1,979 1,951 1,951 1,400
2017/03/29 1,970 1,970 1,964 1,964 200
2017/03/28 2,018 2,020 2,000 2,000 2,300
2017/03/27 2,020 2,020 2,000 2,015 1,200
2017/03/24 2,030 2,030 1,993 1,993 2,200
2017/03/23 2,000 2,020 2,000 2,020 800
2017/03/22 2,025 2,025 1,981 2,000 1,000
2017/03/21 1,960 2,035 1,960 2,030 2,200
2017/03/16 1,924 1,972 1,924 1,960 2,300
2017/03/15 1,989 1,989 1,972 1,980 500
2017/03/14 1,980 1,980 1,977 1,977 400
2017/03/13 1,995 1,998 1,975 1,980 4,400
2017/03/10 1,949 2,050 1,948 1,998 15,900
2017/03/09 1,950 1,960 1,922 1,937 5,900
2017/03/08 1,898 1,950 1,898 1,950 5,200
2017/03/07 1,890 1,898 1,890 1,898 300
2017/03/06 1,896 1,897 1,896 1,897 2,300
2017/03/03 1,897 1,897 1,897 1,897 200
2017/03/02 1,876 1,896 1,876 1,884 3,700
2017/03/01 1,890 1,896 1,889 1,890 2,100
2017/02/28 1,878 1,899 1,878 1,890 1,200
2017/02/27 1,900 1,900 1,873 1,876 800
2017/02/24 1,907 1,907 1,900 1,900 3,700
2017/02/23 1,880 1,900 1,880 1,900 1,800
2017/02/21 1,880 1,885 1,871 1,885 1,800
2017/02/20 1,859 1,875 1,859 1,875 2,500
2017/02/17 1,872 1,872 1,859 1,859 700
2017/02/16 1,872 1,872 1,865 1,872 2,000
2017/02/15 1,894 1,894 1,861 1,872 400
2017/02/14 1,877 1,897 1,854 1,854 4,900
2017/02/13 1,850 1,881 1,850 1,877 2,400
2017/02/10 1,874 1,874 1,812 1,834 5,600
2017/02/09 1,834 1,834 1,834 1,834 400
2017/02/08 1,830 1,859 1,830 1,837 2,900
2017/02/07 1,860 1,870 1,860 1,870 700
2017/02/06 1,865 1,865 1,861 1,861 300
2017/02/03 1,894 1,894 1,892 1,892 600
2017/02/02 1,830 1,850 1,830 1,850 1,900
2017/02/01 1,870 1,870 1,868 1,870 3,600
2017/01/31 1,870 1,875 1,862 1,867 4,000
2017/01/30 1,880 1,880 1,850 1,880 4,400
2017/01/27 1,890 1,890 1,880 1,880 2,000
2017/01/26 1,875 1,895 1,870 1,880 5,300
2017/01/25 1,878 1,878 1,860 1,877 2,500
2017/01/24 1,858 1,880 1,830 1,867 5,600
2017/01/23 1,879 1,879 1,859 1,860 6,200
2017/01/20 1,851 1,880 1,851 1,860 5,300
2017/01/19 1,859 1,860 1,850 1,850 3,700
2017/01/18 1,829 1,860 1,823 1,823 5,200
2017/01/17 1,867 1,873 1,860 1,860 2,100
2017/01/16 1,900 1,900 1,900 1,900 300
2017/01/13 1,888 1,888 1,865 1,888 1,700
2017/01/12 1,899 1,899 1,890 1,890 200
2017/01/11 1,900 1,900 1,882 1,882 1,400
2017/01/10 1,880 1,880 1,878 1,880 4,800
2017/01/06 1,880 1,880 1,840 1,877 3,500
2017/01/05 1,878 1,880 1,878 1,880 1,000
2017/01/04 1,880 1,880 1,838 1,869 1,800

このページの先頭へ