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
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

このページの先頭へ