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
2018/12/28 2,097 2,147 2,097 2,147 1,200
2018/12/27 2,100 2,160 2,100 2,111 2,500
2018/12/26 2,021 2,180 2,020 2,078 4,900
2018/12/25 2,381 2,381 2,100 2,100 10,100
2018/12/21 2,335 2,336 2,291 2,331 2,500
2018/12/20 2,367 2,400 2,331 2,331 5,700
2018/12/19 2,370 2,392 2,360 2,366 1,900
2018/12/18 2,371 2,399 2,369 2,370 3,600
2018/12/17 2,400 2,424 2,370 2,400 5,400
2018/12/14 2,369 2,371 2,330 2,360 2,000
2018/12/13 2,336 2,350 2,336 2,350 200
2018/12/12 2,335 2,371 2,335 2,340 500
2018/12/11 2,235 2,235 2,235 2,235 400
2018/12/10 2,235 2,235 2,235 2,235 100
2018/12/07 2,340 2,340 2,300 2,335 4,400
2018/12/06 2,332 2,339 2,311 2,332 3,800
2018/12/05 2,339 2,339 2,301 2,301 1,600
2018/12/04 2,310 2,340 2,290 2,339 1,300
2018/12/03 2,340 2,349 2,286 2,330 4,900
2018/11/30 2,344 2,345 2,316 2,316 700
2018/11/29 2,357 2,357 2,290 2,338 1,500
2018/11/28 2,299 2,310 2,299 2,310 1,200
2018/11/27 2,300 2,300 2,296 2,299 300
2018/11/26 2,308 2,310 2,210 2,250 3,600
2018/11/22 2,219 2,258 2,219 2,258 2,800
2018/11/21 2,185 2,221 2,182 2,219 2,300
2018/11/20 2,191 2,200 2,191 2,200 400
2018/11/19 2,215 2,248 2,196 2,196 1,700
2018/11/16 2,310 2,310 2,206 2,215 3,700
2018/11/15 2,229 2,230 2,229 2,230 600
2018/11/14 2,295 2,295 2,270 2,270 400
2018/11/13 2,244 2,245 2,244 2,245 700
2018/11/12 2,214 2,236 2,207 2,236 900
2018/11/09 2,300 2,300 2,263 2,263 800
2018/11/08 2,289 2,289 2,288 2,288 300
2018/11/07 2,245 2,245 2,245 2,245 100
2018/11/06 2,235 2,271 2,230 2,271 700
2018/11/05 2,281 2,281 2,224 2,225 2,100
2018/11/02 2,311 2,311 2,280 2,281 1,000
2018/11/01 2,345 2,345 2,340 2,341 3,000
2018/10/31 2,400 2,400 2,378 2,383 4,900
2018/10/30 2,351 2,460 2,351 2,444 4,200
2018/10/29 2,400 2,401 2,350 2,350 6,100
2018/10/26 2,459 2,459 2,392 2,392 4,600
2018/10/25 2,480 2,480 2,409 2,409 2,100
2018/10/24 2,485 2,485 2,470 2,480 1,500
2018/10/23 2,543 2,543 2,481 2,492 1,900
2018/10/22 2,463 2,499 2,462 2,499 2,300
2018/10/19 2,494 2,494 2,494 2,494 200
2018/10/18 2,512 2,512 2,500 2,510 2,900
2018/10/17 2,512 2,512 2,512 2,512 200
2018/10/16 2,480 2,480 2,480 2,480 900
2018/10/15 2,528 2,530 2,465 2,470 800
2018/10/12 2,485 2,530 2,484 2,484 5,200
2018/10/11 2,490 2,490 2,479 2,479 10,600
2018/10/10 2,490 2,490 2,490 2,490 1,200
2018/10/09 2,502 2,502 2,500 2,500 3,200
2018/10/05 2,511 2,561 2,502 2,502 1,300
2018/10/04 2,526 2,526 2,511 2,511 1,900
2018/10/03 2,519 2,521 2,500 2,508 2,100
2018/10/02 2,595 2,595 2,505 2,550 3,000
2018/10/01 2,580 2,590 2,580 2,590 500
2018/09/28 2,580 2,580 2,560 2,560 1,600
2018/09/27 2,570 2,570 2,550 2,570 1,600
2018/09/26 2,590 2,590 2,550 2,570 1,400
2018/09/25 2,578 2,605 2,578 2,604 4,400
2018/09/21 2,550 2,578 2,531 2,578 6,500
2018/09/20 2,541 2,566 2,510 2,523 4,200
2018/09/19 2,563 2,567 2,510 2,567 6,100
2018/09/18 2,500 2,562 2,500 2,562 5,700
2018/09/14 2,489 2,490 2,460 2,490 3,000
2018/09/13 2,430 2,480 2,430 2,480 300
2018/09/12 2,490 2,490 2,430 2,430 1,500
2018/09/11 2,490 2,490 2,490 2,490 500
2018/09/10 2,490 2,490 2,490 2,490 300
2018/09/07 2,490 2,491 2,485 2,490 4,200
2018/09/06 2,490 2,490 2,480 2,490 1,100
2018/09/05 2,470 2,500 2,470 2,491 6,300
2018/09/04 2,450 2,470 2,450 2,470 200
2018/09/03 2,501 2,510 2,499 2,500 5,100
2018/08/31 2,499 2,500 2,497 2,500 900
2018/08/30 2,474 2,474 2,471 2,471 400
2018/08/29 2,475 2,475 2,450 2,450 1,400
2018/08/28 2,472 2,479 2,472 2,479 500
2018/08/27 2,510 2,510 2,471 2,471 1,100
2018/08/24 2,508 2,508 2,476 2,476 2,300
2018/08/23 2,516 2,520 2,450 2,520 2,800
2018/08/22 2,437 2,499 2,437 2,498 700
2018/08/21 2,419 2,519 2,419 2,436 700
2018/08/20 2,407 2,415 2,407 2,415 600
2018/08/17 2,400 2,424 2,400 2,407 1,000
2018/08/16 2,437 2,437 2,377 2,377 3,400
2018/08/15 2,480 2,480 2,457 2,457 1,800
2018/08/14 2,480 2,500 2,476 2,476 2,200
2018/08/13 2,502 2,502 2,479 2,482 4,000
2018/08/10 2,506 2,511 2,504 2,504 2,100
2018/08/09 2,503 2,504 2,503 2,504 1,200
2018/08/08 2,501 2,505 2,501 2,505 900
2018/08/07 2,503 2,529 2,502 2,503 3,600
2018/08/06 2,488 2,549 2,488 2,506 2,100
2018/08/03 2,491 2,493 2,491 2,493 1,400
2018/08/02 2,515 2,520 2,490 2,490 2,700
2018/08/01 2,513 2,541 2,490 2,516 3,100
2018/07/31 2,510 2,559 2,485 2,512 8,600
2018/07/30 2,589 2,610 2,580 2,610 6,800
2018/07/27 2,565 2,570 2,556 2,570 1,800
2018/07/26 2,584 2,584 2,550 2,569 2,300
2018/07/25 2,609 2,609 2,559 2,562 4,100
2018/07/24 2,590 2,598 2,545 2,589 3,200
2018/07/23 2,590 2,590 2,548 2,590 4,300
2018/07/20 2,582 2,601 2,574 2,598 1,800
2018/07/19 2,600 2,640 2,590 2,600 1,400
2018/07/18 2,600 2,615 2,556 2,599 4,300
2018/07/17 2,594 2,600 2,576 2,600 6,500
2018/07/13 2,560 2,589 2,549 2,556 3,800
2018/07/12 2,537 2,555 2,537 2,549 1,500
2018/07/11 2,539 2,539 2,537 2,537 500
2018/07/10 2,571 2,571 2,539 2,541 500
2018/07/09 2,600 2,600 2,501 2,521 4,700
2018/07/06 2,570 2,570 2,505 2,520 5,500
2018/07/05 2,515 2,538 2,492 2,520 6,200
2018/07/04 2,561 2,561 2,521 2,521 3,100
2018/07/03 2,528 2,578 2,526 2,528 4,600
2018/07/02 2,501 2,660 2,501 2,521 8,000
2018/06/29 2,491 2,496 2,470 2,496 2,000
2018/06/28 2,487 2,495 2,438 2,482 2,000
2018/06/27 2,530 2,530 2,486 2,488 1,000
2018/06/26 2,480 2,484 2,460 2,484 7,500
2018/06/25 2,552 2,571 2,500 2,501 7,500
2018/06/22 2,568 2,568 2,541 2,552 2,700
2018/06/21 2,614 2,614 2,566 2,580 4,200
2018/06/20 2,650 2,674 2,580 2,612 4,900
2018/06/19 2,670 2,689 2,590 2,594 17,500
2018/06/18 2,625 2,727 2,625 2,670 25,900
2018/06/15 2,528 2,665 2,526 2,575 32,900
2018/06/14 2,465 2,478 2,456 2,478 6,800
2018/06/13 2,417 2,466 2,417 2,466 5,200
2018/06/12 2,415 2,415 2,394 2,405 1,200
2018/06/11 2,414 2,414 2,400 2,400 1,400
2018/06/08 2,407 2,420 2,403 2,403 3,000
2018/06/07 2,404 2,420 2,395 2,420 5,700
2018/06/06 2,388 2,405 2,388 2,404 2,400
2018/06/05 2,389 2,395 2,360 2,388 4,600
2018/06/04 2,385 2,385 2,379 2,383 4,800
2018/06/01 2,409 2,410 2,371 2,371 700
2018/05/31 2,384 2,417 2,384 2,400 2,300
2018/05/30 2,336 2,380 2,300 2,380 4,400
2018/05/29 2,403 2,410 2,351 2,380 6,200
2018/05/28 2,410 2,445 2,402 2,402 6,400
2018/05/25 2,449 2,449 2,399 2,410 8,000
2018/05/24 2,408 2,475 2,365 2,380 15,700
2018/05/23 2,308 2,308 2,287 2,287 400
2018/05/22 2,324 2,324 2,301 2,301 400
2018/05/21 2,300 2,300 2,275 2,286 2,200
2018/05/18 2,310 2,312 2,310 2,312 600
2018/05/17 2,314 2,314 2,314 2,314 300
2018/05/16 2,300 2,315 2,300 2,314 1,000
2018/05/15 2,331 2,331 2,303 2,316 1,300
2018/05/14 2,286 2,300 2,280 2,300 1,600
2018/05/11 2,284 2,300 2,284 2,286 900
2018/05/10 2,311 2,311 2,305 2,305 600
2018/05/09 2,310 2,310 2,303 2,303 1,200
2018/05/08 2,302 2,310 2,300 2,310 800
2018/05/07 2,330 2,330 2,302 2,302 600
2018/05/02 2,355 2,355 2,300 2,340 1,400
2018/05/01 2,351 2,351 2,310 2,310 5,200
2018/04/27 2,319 2,350 2,240 2,240 8,200
2018/04/26 2,217 2,219 2,173 2,219 2,200
2018/04/25 2,212 2,214 2,193 2,205 7,500
2018/04/24 2,281 2,285 2,275 2,280 2,900
2018/04/23 2,230 2,243 2,230 2,243 600
2018/04/20 2,226 2,242 2,226 2,242 500
2018/04/19 2,225 2,225 2,220 2,220 1,100
2018/04/18 2,243 2,243 2,243 2,243 300
2018/04/17 2,243 2,243 2,243 2,243 100
2018/04/16 2,242 2,242 2,242 2,242 300
2018/04/13 2,228 2,239 2,227 2,227 1,400
2018/04/10 2,240 2,245 2,240 2,245 200
2018/04/09 2,248 2,248 2,240 2,240 700
2018/04/06 2,243 2,243 2,243 2,243 100
2018/04/05 2,242 2,244 2,242 2,244 400
2018/04/04 2,240 2,260 2,240 2,260 200
2018/04/03 2,241 2,241 2,241 2,241 100
2018/04/02 2,230 2,245 2,230 2,245 1,100
2018/03/30 2,280 2,280 2,280 2,280 100
2018/03/29 2,270 2,280 2,261 2,280 400
2018/03/28 2,270 2,270 2,270 2,270 400
2018/03/27 2,294 2,294 2,274 2,274 200
2018/03/26 2,281 2,281 2,255 2,255 900
2018/03/23 2,314 2,314 2,301 2,301 1,700
2018/03/22 2,270 2,310 2,270 2,305 2,400
2018/03/20 2,250 2,250 2,250 2,250 200
2018/03/19 2,274 2,275 2,241 2,251 1,600
2018/03/16 2,270 2,270 2,215 2,250 1,200
2018/03/15 2,269 2,270 2,269 2,270 300
2018/03/14 2,260 2,270 2,260 2,269 800
2018/03/13 2,265 2,265 2,264 2,264 500
2018/03/12 2,265 2,265 2,265 2,265 100
2018/03/09 2,245 2,245 2,245 2,245 200
2018/03/08 2,270 2,270 2,245 2,245 300
2018/03/07 2,267 2,267 2,241 2,241 200
2018/03/06 2,245 2,245 2,245 2,245 200
2018/03/05 2,231 2,236 2,231 2,236 300
2018/03/02 2,250 2,250 2,240 2,240 300
2018/03/01 2,270 2,270 2,270 2,270 200
2018/02/28 2,250 2,272 2,250 2,250 1,100
2018/02/27 2,280 2,280 2,270 2,270 700
2018/02/26 2,269 2,269 2,269 2,269 200
2018/02/23 2,269 2,269 2,269 2,269 1,200
2018/02/22 2,250 2,275 2,241 2,241 400
2018/02/21 2,241 2,250 2,241 2,250 300
2018/02/20 2,235 2,249 2,230 2,249 600
2018/02/19 2,235 2,235 2,235 2,235 100
2018/02/16 2,210 2,210 2,210 2,210 100
2018/02/15 2,189 2,189 2,171 2,174 300
2018/02/14 2,200 2,210 2,173 2,180 2,800
2018/02/13 2,250 2,271 2,250 2,270 900
2018/02/09 2,250 2,250 2,223 2,235 1,400
2018/02/08 2,250 2,271 2,250 2,270 800
2018/02/07 2,220 2,269 2,220 2,243 2,400
2018/02/06 2,151 2,280 2,151 2,200 6,700
2018/02/05 2,330 2,330 2,330 2,330 100
2018/02/02 2,388 2,388 2,300 2,330 3,700
2018/02/01 2,435 2,435 2,388 2,388 1,600
2018/01/31 2,436 2,436 2,436 2,436 2,600
2018/01/30 2,424 2,434 2,410 2,434 4,200
2018/01/29 2,412 2,416 2,412 2,415 600
2018/01/26 2,447 2,447 2,411 2,411 700
2018/01/25 2,427 2,480 2,403 2,414 5,200
2018/01/24 2,412 2,420 2,412 2,415 600
2018/01/23 2,399 2,425 2,399 2,422 1,500
2018/01/22 2,401 2,401 2,383 2,383 2,200
2018/01/19 2,407 2,412 2,406 2,406 500
2018/01/18 2,410 2,418 2,410 2,418 2,800
2018/01/17 2,400 2,408 2,400 2,408 800
2018/01/16 2,400 2,412 2,400 2,403 2,700
2018/01/15 2,390 2,396 2,384 2,396 4,000
2018/01/12 2,369 2,390 2,369 2,390 800
2018/01/11 2,346 2,417 2,346 2,370 3,900
2018/01/10 2,342 2,360 2,342 2,346 2,500
2018/01/09 2,320 2,450 2,320 2,348 2,800
2018/01/05 2,316 2,320 2,288 2,320 6,200
2018/01/04 2,323 2,323 2,267 2,314 2,100

このページの先頭へ