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 |
---|---|---|---|---|---|
2019/12/27 | 2,064 | 2,070 | 2,064 | 2,070 | 300 |
2019/12/26 | 2,038 | 2,064 | 2,038 | 2,064 | 300 |
2019/12/25 | 2,055 | 2,055 | 2,050 | 2,054 | 4,400 |
2019/12/24 | 2,061 | 2,061 | 2,057 | 2,061 | 900 |
2019/12/23 | 2,053 | 2,082 | 2,053 | 2,068 | 1,200 |
2019/12/20 | 2,036 | 2,065 | 2,036 | 2,065 | 2,000 |
2019/12/19 | 2,046 | 2,046 | 2,038 | 2,038 | 1,100 |
2019/12/18 | 2,055 | 2,062 | 2,038 | 2,062 | 3,000 |
2019/12/17 | 2,048 | 2,050 | 2,047 | 2,050 | 1,600 |
2019/12/16 | 2,100 | 2,100 | 2,058 | 2,067 | 2,200 |
2019/12/13 | 2,085 | 2,100 | 2,085 | 2,100 | 400 |
2019/12/12 | 2,097 | 2,097 | 2,097 | 2,097 | 300 |
2019/12/11 | 2,077 | 2,077 | 2,075 | 2,075 | 400 |
2019/12/09 | 2,075 | 2,115 | 2,075 | 2,105 | 1,700 |
2019/12/06 | 2,136 | 2,136 | 2,071 | 2,075 | 5,700 |
2019/12/05 | 2,081 | 2,086 | 2,075 | 2,086 | 700 |
2019/12/04 | 2,085 | 2,085 | 2,080 | 2,080 | 1,600 |
2019/12/03 | 2,046 | 2,089 | 2,046 | 2,089 | 3,300 |
2019/12/02 | 2,043 | 2,048 | 2,040 | 2,048 | 900 |
2019/11/29 | 2,029 | 2,029 | 2,029 | 2,029 | 100 |
2019/11/28 | 2,032 | 2,037 | 2,031 | 2,037 | 500 |
2019/11/27 | 2,025 | 2,047 | 2,024 | 2,045 | 800 |
2019/11/26 | 2,031 | 2,031 | 2,020 | 2,020 | 700 |
2019/11/25 | 2,043 | 2,043 | 2,008 | 2,008 | 1,900 |
2019/11/22 | 1,989 | 2,020 | 1,989 | 2,019 | 4,300 |
2019/11/21 | 1,989 | 1,989 | 1,983 | 1,983 | 200 |
2019/11/20 | 1,999 | 1,999 | 1,990 | 1,990 | 400 |
2019/11/18 | 1,971 | 1,994 | 1,970 | 1,971 | 1,400 |
2019/11/15 | 1,967 | 1,967 | 1,966 | 1,966 | 300 |
2019/11/14 | 1,990 | 1,999 | 1,989 | 1,999 | 400 |
2019/11/13 | 1,999 | 1,999 | 1,956 | 1,971 | 2,800 |
2019/11/12 | 2,008 | 2,008 | 1,992 | 1,999 | 400 |
2019/11/11 | 2,011 | 2,011 | 2,011 | 2,011 | 1,000 |
2019/11/08 | 1,961 | 1,970 | 1,947 | 1,947 | 1,500 |
2019/11/07 | 2,000 | 2,001 | 1,950 | 1,955 | 3,100 |
2019/11/06 | 2,003 | 2,017 | 2,000 | 2,001 | 3,100 |
2019/11/05 | 2,014 | 2,020 | 2,000 | 2,000 | 3,500 |
2019/11/01 | 2,015 | 2,015 | 2,014 | 2,014 | 1,300 |
2019/10/31 | 2,012 | 2,040 | 2,012 | 2,030 | 2,000 |
2019/10/30 | 2,051 | 2,074 | 2,051 | 2,062 | 900 |
2019/10/29 | 2,050 | 2,081 | 2,050 | 2,050 | 1,500 |
2019/10/28 | 2,050 | 2,058 | 2,050 | 2,058 | 4,500 |
2019/10/25 | 2,098 | 2,098 | 2,030 | 2,042 | 2,700 |
2019/10/24 | 2,037 | 2,040 | 2,021 | 2,021 | 600 |
2019/10/23 | 2,092 | 2,092 | 2,043 | 2,047 | 400 |
2019/10/21 | 2,035 | 2,047 | 2,021 | 2,047 | 3,400 |
2019/10/18 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
2019/10/17 | 2,050 | 2,050 | 2,023 | 2,023 | 200 |
2019/10/16 | 2,021 | 2,024 | 2,021 | 2,024 | 500 |
2019/10/15 | 2,100 | 2,100 | 2,021 | 2,021 | 300 |
2019/10/11 | 2,006 | 2,006 | 2,006 | 2,006 | 100 |
2019/10/10 | 2,004 | 2,054 | 2,004 | 2,009 | 500 |
2019/10/09 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2019/10/08 | 2,024 | 2,024 | 2,024 | 2,024 | 600 |
2019/10/07 | 2,013 | 2,024 | 2,013 | 2,024 | 200 |
2019/10/04 | 2,018 | 2,018 | 2,018 | 2,018 | 100 |
2019/10/03 | 2,041 | 2,041 | 2,011 | 2,018 | 300 |
2019/10/01 | 2,041 | 2,041 | 2,041 | 2,041 | 200 |
2019/09/30 | 2,132 | 2,132 | 2,085 | 2,085 | 300 |
2019/09/27 | 2,153 | 2,153 | 2,148 | 2,148 | 300 |
2019/09/26 | 2,082 | 2,153 | 2,022 | 2,153 | 2,800 |
2019/09/25 | 2,192 | 2,192 | 2,083 | 2,083 | 1,800 |
2019/09/24 | 2,032 | 2,078 | 2,032 | 2,042 | 900 |
2019/09/20 | 2,122 | 2,122 | 2,000 | 2,000 | 900 |
2019/09/19 | 2,045 | 2,045 | 2,045 | 2,045 | 300 |
2019/09/17 | 2,040 | 2,045 | 2,022 | 2,045 | 400 |
2019/09/13 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
2019/09/12 | 2,026 | 2,040 | 2,026 | 2,040 | 300 |
2019/09/11 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2019/09/10 | 1,984 | 2,014 | 1,984 | 2,008 | 800 |
2019/09/09 | 1,980 | 1,980 | 1,950 | 1,974 | 1,000 |
2019/09/06 | 1,967 | 2,000 | 1,961 | 1,985 | 1,800 |
2019/09/05 | 1,998 | 2,017 | 1,998 | 2,017 | 700 |
2019/09/04 | 1,977 | 1,977 | 1,975 | 1,975 | 3,400 |
2019/09/03 | 1,981 | 1,990 | 1,981 | 1,990 | 200 |
2019/09/02 | 2,015 | 2,016 | 1,975 | 1,975 | 3,300 |
2019/08/30 | 2,024 | 2,024 | 2,015 | 2,015 | 200 |
2019/08/29 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
2019/08/27 | 2,030 | 2,030 | 2,025 | 2,025 | 300 |
2019/08/26 | 2,015 | 2,030 | 2,015 | 2,030 | 700 |
2019/08/23 | 2,042 | 2,042 | 2,030 | 2,030 | 1,600 |
2019/08/22 | 2,046 | 2,046 | 2,025 | 2,025 | 1,100 |
2019/08/21 | 2,045 | 2,046 | 2,045 | 2,046 | 600 |
2019/08/19 | 2,080 | 2,088 | 2,030 | 2,035 | 1,700 |
2019/08/16 | 2,088 | 2,088 | 2,059 | 2,080 | 1,300 |
2019/08/15 | 2,120 | 2,120 | 2,120 | 2,120 | 300 |
2019/08/13 | 2,224 | 2,224 | 2,155 | 2,155 | 300 |
2019/08/09 | 2,160 | 2,160 | 2,093 | 2,124 | 1,600 |
2019/08/08 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2019/08/07 | 2,145 | 2,145 | 2,145 | 2,145 | 100 |
2019/08/06 | 2,067 | 2,159 | 2,067 | 2,159 | 1,200 |
2019/08/05 | 2,161 | 2,162 | 2,067 | 2,067 | 2,700 |
2019/08/02 | 2,210 | 2,210 | 2,191 | 2,200 | 1,000 |
2019/08/01 | 2,208 | 2,208 | 2,170 | 2,208 | 600 |
2019/07/31 | 2,151 | 2,233 | 2,151 | 2,183 | 2,900 |
2019/07/30 | 2,270 | 2,280 | 2,223 | 2,280 | 700 |
2019/07/29 | 2,271 | 2,271 | 2,270 | 2,270 | 600 |
2019/07/26 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2019/07/25 | 2,199 | 2,280 | 2,199 | 2,249 | 6,900 |
2019/07/24 | 2,243 | 2,250 | 2,242 | 2,249 | 1,900 |
2019/07/23 | 2,241 | 2,242 | 2,235 | 2,235 | 500 |
2019/07/22 | 2,230 | 2,236 | 2,222 | 2,223 | 1,500 |
2019/07/19 | 2,195 | 2,244 | 2,195 | 2,223 | 1,600 |
2019/07/17 | 2,209 | 2,209 | 2,209 | 2,209 | 2,100 |
2019/07/16 | 2,214 | 2,214 | 2,214 | 2,214 | 600 |
2019/07/12 | 2,204 | 2,230 | 2,191 | 2,191 | 800 |
2019/07/11 | 2,217 | 2,217 | 2,217 | 2,217 | 100 |
2019/07/10 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2019/07/09 | 2,150 | 2,187 | 2,150 | 2,187 | 800 |
2019/07/08 | 2,200 | 2,201 | 2,200 | 2,200 | 500 |
2019/07/05 | 2,240 | 2,240 | 2,201 | 2,201 | 4,100 |
2019/07/04 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
2019/07/03 | 2,213 | 2,213 | 2,213 | 2,213 | 100 |
2019/07/02 | 2,230 | 2,230 | 2,208 | 2,212 | 1,000 |
2019/07/01 | 2,220 | 2,234 | 2,216 | 2,230 | 1,300 |
2019/06/28 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
2019/06/27 | 2,225 | 2,230 | 2,225 | 2,230 | 2,100 |
2019/06/26 | 2,234 | 2,234 | 2,225 | 2,225 | 600 |
2019/06/25 | 2,237 | 2,237 | 2,237 | 2,237 | 1,300 |
2019/06/24 | 2,180 | 2,201 | 2,180 | 2,201 | 500 |
2019/06/21 | 2,156 | 2,216 | 2,156 | 2,201 | 800 |
2019/06/20 | 2,205 | 2,205 | 2,197 | 2,200 | 1,900 |
2019/06/19 | 2,266 | 2,266 | 2,180 | 2,193 | 1,800 |
2019/06/18 | 2,254 | 2,255 | 2,187 | 2,187 | 800 |
2019/06/17 | 2,280 | 2,283 | 2,278 | 2,283 | 2,200 |
2019/06/14 | 2,279 | 2,280 | 2,266 | 2,280 | 3,100 |
2019/06/13 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2019/06/12 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2019/06/11 | 2,285 | 2,285 | 2,279 | 2,284 | 2,100 |
2019/06/10 | 2,237 | 2,287 | 2,237 | 2,252 | 700 |
2019/06/07 | 2,216 | 2,264 | 2,215 | 2,237 | 3,800 |
2019/06/06 | 2,191 | 2,197 | 2,191 | 2,192 | 2,000 |
2019/06/05 | 2,191 | 2,220 | 2,153 | 2,187 | 1,700 |
2019/06/04 | 2,129 | 2,150 | 2,126 | 2,141 | 1,100 |
2019/06/03 | 2,230 | 2,230 | 2,229 | 2,229 | 500 |
2019/05/31 | 2,219 | 2,245 | 2,200 | 2,229 | 1,700 |
2019/05/30 | 2,219 | 2,219 | 2,218 | 2,219 | 400 |
2019/05/29 | 2,220 | 2,250 | 2,219 | 2,219 | 600 |
2019/05/28 | 2,230 | 2,230 | 2,197 | 2,217 | 1,400 |
2019/05/27 | 2,242 | 2,251 | 2,242 | 2,242 | 1,300 |
2019/05/24 | 2,235 | 2,235 | 2,235 | 2,235 | 1,400 |
2019/05/23 | 2,200 | 2,210 | 2,185 | 2,185 | 1,000 |
2019/05/22 | 2,249 | 2,249 | 2,200 | 2,200 | 3,600 |
2019/05/21 | 2,203 | 2,205 | 2,193 | 2,195 | 1,000 |
2019/05/20 | 2,191 | 2,191 | 2,191 | 2,191 | 700 |
2019/05/17 | 2,180 | 2,200 | 2,180 | 2,200 | 2,100 |
2019/05/16 | 2,185 | 2,185 | 2,180 | 2,180 | 300 |
2019/05/15 | 2,248 | 2,248 | 2,176 | 2,200 | 800 |
2019/05/14 | 2,260 | 2,260 | 2,234 | 2,234 | 600 |
2019/05/13 | 2,278 | 2,282 | 2,256 | 2,263 | 2,800 |
2019/05/10 | 2,325 | 2,325 | 2,275 | 2,283 | 2,800 |
2019/05/09 | 2,276 | 2,326 | 2,276 | 2,326 | 1,000 |
2019/05/08 | 2,276 | 2,276 | 2,276 | 2,276 | 200 |
2019/05/07 | 2,281 | 2,281 | 2,281 | 2,281 | 400 |
2019/04/26 | 2,340 | 2,340 | 2,275 | 2,281 | 4,300 |
2019/04/25 | 2,376 | 2,376 | 2,324 | 2,341 | 6,100 |
2019/04/24 | 2,275 | 2,300 | 2,266 | 2,276 | 2,200 |
2019/04/23 | 2,350 | 2,350 | 2,325 | 2,325 | 1,800 |
2019/04/22 | 2,355 | 2,355 | 2,300 | 2,321 | 1,000 |
2019/04/19 | 2,350 | 2,350 | 2,349 | 2,350 | 1,100 |
2019/04/18 | 2,337 | 2,337 | 2,300 | 2,300 | 600 |
2019/04/17 | 2,335 | 2,336 | 2,335 | 2,336 | 400 |
2019/04/16 | 2,299 | 2,430 | 2,299 | 2,399 | 2,600 |
2019/04/15 | 2,344 | 2,349 | 2,289 | 2,289 | 1,400 |
2019/04/11 | 2,297 | 2,297 | 2,297 | 2,297 | 1,200 |
2019/04/10 | 2,250 | 2,297 | 2,247 | 2,297 | 500 |
2019/04/05 | 2,250 | 2,250 | 2,248 | 2,250 | 3,100 |
2019/04/04 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |
2019/04/03 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |
2019/04/02 | 2,251 | 2,252 | 2,233 | 2,233 | 1,400 |
2019/04/01 | 2,280 | 2,280 | 2,233 | 2,233 | 600 |
2019/03/29 | 2,262 | 2,262 | 2,262 | 2,262 | 200 |
2019/03/28 | 2,268 | 2,268 | 2,266 | 2,266 | 700 |
2019/03/27 | 2,275 | 2,300 | 2,250 | 2,300 | 1,600 |
2019/03/26 | 2,320 | 2,335 | 2,320 | 2,335 | 400 |
2019/03/25 | 2,335 | 2,335 | 2,300 | 2,300 | 2,400 |
2019/03/22 | 2,316 | 2,335 | 2,316 | 2,335 | 1,000 |
2019/03/20 | 2,298 | 2,344 | 2,298 | 2,343 | 700 |
2019/03/19 | 2,329 | 2,329 | 2,329 | 2,329 | 500 |
2019/03/18 | 2,285 | 2,395 | 2,285 | 2,329 | 1,800 |
2019/03/15 | 2,282 | 2,282 | 2,261 | 2,261 | 400 |
2019/03/14 | 2,288 | 2,288 | 2,275 | 2,275 | 500 |
2019/03/11 | 2,254 | 2,292 | 2,251 | 2,292 | 500 |
2019/03/08 | 2,300 | 2,320 | 2,300 | 2,300 | 600 |
2019/03/07 | 2,291 | 2,300 | 2,254 | 2,280 | 2,200 |
2019/03/06 | 2,276 | 2,300 | 2,270 | 2,300 | 500 |
2019/03/05 | 2,276 | 2,276 | 2,276 | 2,276 | 100 |
2019/03/04 | 2,300 | 2,301 | 2,273 | 2,277 | 2,000 |
2019/03/01 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
2019/02/28 | 2,328 | 2,329 | 2,328 | 2,329 | 400 |
2019/02/27 | 2,328 | 2,328 | 2,328 | 2,328 | 200 |
2019/02/26 | 2,252 | 2,302 | 2,252 | 2,302 | 900 |
2019/02/25 | 2,337 | 2,337 | 2,242 | 2,329 | 2,700 |
2019/02/22 | 2,315 | 2,354 | 2,315 | 2,349 | 2,300 |
2019/02/20 | 2,266 | 2,300 | 2,266 | 2,300 | 1,200 |
2019/02/19 | 2,264 | 2,264 | 2,260 | 2,260 | 1,200 |
2019/02/18 | 2,310 | 2,314 | 2,261 | 2,314 | 1,100 |
2019/02/15 | 2,339 | 2,339 | 2,300 | 2,300 | 200 |
2019/02/14 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
2019/02/13 | 2,300 | 2,328 | 2,293 | 2,328 | 600 |
2019/02/12 | 2,215 | 2,310 | 2,215 | 2,310 | 1,200 |
2019/02/08 | 2,260 | 2,268 | 2,260 | 2,265 | 1,000 |
2019/02/07 | 2,299 | 2,346 | 2,292 | 2,292 | 1,700 |
2019/02/06 | 2,348 | 2,348 | 2,335 | 2,335 | 200 |
2019/02/05 | 2,339 | 2,345 | 2,339 | 2,345 | 600 |
2019/02/04 | 2,294 | 2,349 | 2,258 | 2,349 | 2,500 |
2019/02/01 | 2,240 | 2,299 | 2,230 | 2,295 | 2,200 |
2019/01/31 | 2,385 | 2,385 | 2,300 | 2,315 | 4,100 |
2019/01/30 | 2,335 | 2,393 | 2,306 | 2,335 | 1,100 |
2019/01/29 | 2,321 | 2,385 | 2,321 | 2,385 | 900 |
2019/01/28 | 2,355 | 2,390 | 2,353 | 2,354 | 2,300 |
2019/01/25 | 2,440 | 2,440 | 2,354 | 2,354 | 2,300 |
2019/01/24 | 2,270 | 2,290 | 2,268 | 2,290 | 1,000 |
2019/01/23 | 2,234 | 2,250 | 2,234 | 2,250 | 1,300 |
2019/01/22 | 2,230 | 2,236 | 2,191 | 2,236 | 1,700 |
2019/01/21 | 2,240 | 2,240 | 2,200 | 2,200 | 900 |
2019/01/18 | 2,189 | 2,230 | 2,189 | 2,225 | 400 |
2019/01/17 | 2,191 | 2,191 | 2,189 | 2,189 | 2,100 |
2019/01/16 | 2,168 | 2,190 | 2,168 | 2,190 | 1,300 |
2019/01/15 | 2,205 | 2,218 | 2,205 | 2,218 | 1,100 |
2019/01/11 | 2,198 | 2,198 | 2,176 | 2,176 | 500 |
2019/01/10 | 2,187 | 2,195 | 2,151 | 2,151 | 2,000 |
2019/01/09 | 2,176 | 2,198 | 2,150 | 2,198 | 1,100 |
2019/01/08 | 2,175 | 2,198 | 2,174 | 2,198 | 1,100 |
2019/01/07 | 2,150 | 2,179 | 2,132 | 2,179 | 900 |
2019/01/04 | 2,099 | 2,130 | 2,075 | 2,078 | 3,200 |