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
2020/12/30 1,550 1,550 1,550 1,550 200
2020/12/29 1,560 1,562 1,546 1,562 2,800
2020/12/28 1,581 1,608 1,530 1,562 2,400
2020/12/25 1,553 1,585 1,553 1,577 5,200
2020/12/24 1,630 1,638 1,621 1,621 2,000
2020/12/23 1,633 1,645 1,627 1,631 1,800
2020/12/22 1,650 1,655 1,623 1,626 3,200
2020/12/21 1,653 1,653 1,610 1,624 2,000
2020/12/18 1,638 1,638 1,638 1,638 300
2020/12/17 1,660 1,660 1,622 1,624 1,000
2020/12/16 1,618 1,701 1,618 1,660 5,600
2020/12/15 1,614 1,619 1,613 1,613 1,200
2020/12/14 1,617 1,617 1,600 1,614 500
2020/12/11 1,618 1,630 1,617 1,617 400
2020/12/10 1,613 1,613 1,613 1,613 100
2020/12/09 1,621 1,621 1,621 1,621 300
2020/12/08 1,579 1,619 1,579 1,619 400
2020/12/07 1,650 1,660 1,583 1,612 1,800
2020/12/04 1,687 1,687 1,660 1,660 6,100
2020/12/03 1,672 1,680 1,672 1,680 200
2020/12/02 1,645 1,651 1,639 1,651 400
2020/12/01 1,653 1,680 1,651 1,680 900
2020/11/30 1,650 1,650 1,600 1,650 1,500
2020/11/27 1,630 1,630 1,630 1,630 400
2020/11/26 1,639 1,639 1,600 1,600 400
2020/11/25 1,642 1,642 1,639 1,639 2,500
2020/11/24 1,600 1,639 1,600 1,639 1,500
2020/11/20 1,599 1,599 1,594 1,594 200
2020/11/18 1,578 1,578 1,578 1,578 300
2020/11/17 1,590 1,590 1,590 1,590 400
2020/11/16 1,589 1,589 1,559 1,572 1,500
2020/11/13 1,545 1,545 1,536 1,536 600
2020/11/11 1,585 1,585 1,550 1,585 400
2020/11/10 1,585 1,585 1,584 1,584 600
2020/11/09 1,585 1,585 1,528 1,528 700
2020/11/06 1,590 1,590 1,585 1,585 400
2020/11/04 1,565 1,565 1,559 1,559 300
2020/11/02 1,599 1,599 1,599 1,599 100
2020/10/30 1,598 1,598 1,572 1,572 300
2020/10/29 1,600 1,600 1,563 1,563 1,100
2020/10/27 1,640 1,642 1,639 1,641 800
2020/10/26 1,640 1,640 1,640 1,640 200
2020/10/23 1,642 1,642 1,642 1,642 2,500
2020/10/22 1,630 1,630 1,625 1,625 200
2020/10/21 1,609 1,612 1,609 1,612 200
2020/10/20 1,610 1,615 1,609 1,609 1,000
2020/10/19 1,620 1,620 1,615 1,615 500
2020/10/16 1,630 1,635 1,605 1,614 1,300
2020/10/15 1,630 1,630 1,630 1,630 100
2020/10/14 1,630 1,630 1,630 1,630 100
2020/10/13 1,605 1,606 1,605 1,606 3,800
2020/10/12 1,637 1,637 1,637 1,637 100
2020/10/09 1,636 1,636 1,636 1,636 200
2020/10/08 1,637 1,650 1,637 1,650 200
2020/10/07 1,642 1,642 1,602 1,625 900
2020/10/06 1,655 1,655 1,655 1,655 100
2020/10/05 1,642 1,642 1,641 1,641 300
2020/10/02 1,642 1,652 1,642 1,647 1,700
2020/09/29 1,645 1,645 1,645 1,645 200
2020/09/28 1,657 1,657 1,645 1,645 600
2020/09/25 1,700 1,700 1,689 1,689 2,000
2020/09/24 1,647 1,647 1,633 1,647 600
2020/09/23 1,642 1,642 1,642 1,642 1,000
2020/09/18 1,646 1,669 1,628 1,642 1,200
2020/09/17 1,656 1,656 1,655 1,655 300
2020/09/16 1,655 1,682 1,642 1,682 600
2020/09/15 1,695 1,695 1,655 1,655 200
2020/09/14 1,665 1,665 1,665 1,665 100
2020/09/11 1,658 1,658 1,658 1,658 100
2020/09/10 1,659 1,659 1,659 1,659 100
2020/09/09 1,620 1,620 1,620 1,620 200
2020/09/07 1,660 1,660 1,660 1,660 100
2020/09/04 1,634 1,690 1,634 1,690 700
2020/09/02 1,650 1,650 1,634 1,634 400
2020/08/31 1,645 1,650 1,645 1,650 700
2020/08/28 1,746 1,746 1,666 1,685 300
2020/08/27 1,755 1,755 1,755 1,755 100
2020/08/26 1,690 1,690 1,690 1,690 100
2020/08/25 1,680 1,680 1,650 1,650 1,900
2020/08/24 1,620 1,620 1,610 1,610 1,200
2020/08/20 1,615 1,662 1,615 1,649 600
2020/08/19 1,636 1,640 1,600 1,600 600
2020/08/17 1,665 1,665 1,648 1,648 300
2020/08/14 1,601 1,601 1,600 1,600 300
2020/08/13 1,592 1,592 1,592 1,592 200
2020/08/11 1,620 1,632 1,619 1,632 800
2020/08/07 1,620 1,620 1,620 1,620 200
2020/08/05 1,613 1,613 1,613 1,613 100
2020/08/04 1,590 1,592 1,580 1,580 900
2020/08/03 1,598 1,598 1,598 1,598 300
2020/07/31 1,672 1,672 1,520 1,575 3,000
2020/07/30 1,751 1,752 1,751 1,752 600
2020/07/29 1,796 1,796 1,738 1,738 700
2020/07/27 1,955 1,956 1,876 1,876 400
2020/07/22 1,969 1,969 1,868 1,868 5,600
2020/07/21 1,883 1,889 1,878 1,889 1,000
2020/07/20 1,902 1,902 1,891 1,893 700
2020/07/17 1,902 1,902 1,901 1,902 400
2020/07/16 1,897 1,935 1,897 1,910 800
2020/07/15 1,883 1,897 1,825 1,897 1,800
2020/07/13 1,774 1,774 1,744 1,744 500
2020/07/10 1,740 1,785 1,740 1,774 600
2020/07/09 1,728 1,728 1,728 1,728 300
2020/07/07 1,697 1,731 1,697 1,731 200
2020/07/06 1,911 1,911 1,770 1,770 5,400
2020/07/03 1,740 1,751 1,730 1,751 1,500
2020/07/02 1,730 1,745 1,710 1,745 4,500
2020/07/01 1,706 1,713 1,691 1,713 1,200
2020/06/30 1,710 1,710 1,710 1,710 300
2020/06/29 1,716 1,716 1,704 1,710 1,400
2020/06/26 1,736 1,736 1,716 1,716 1,700
2020/06/25 1,699 1,699 1,690 1,690 3,900
2020/06/24 1,691 1,691 1,691 1,691 500
2020/06/23 1,670 1,681 1,670 1,677 1,500
2020/06/19 1,645 1,645 1,645 1,645 100
2020/06/15 1,600 1,600 1,585 1,585 200
2020/06/12 1,570 1,572 1,527 1,572 600
2020/06/11 1,611 1,611 1,574 1,599 300
2020/06/10 1,570 1,571 1,531 1,571 1,500
2020/06/09 1,588 1,588 1,588 1,588 100
2020/06/05 1,671 1,671 1,663 1,667 600
2020/06/03 1,585 1,644 1,585 1,631 1,400
2020/06/01 1,585 1,653 1,585 1,585 2,200
2020/05/29 1,580 1,580 1,580 1,580 100
2020/05/28 1,600 1,600 1,570 1,570 200
2020/05/27 1,600 1,600 1,571 1,600 1,100
2020/05/26 1,597 1,597 1,579 1,592 1,200
2020/05/25 1,590 1,597 1,590 1,597 1,900
2020/05/22 1,570 1,574 1,569 1,574 500
2020/05/21 1,582 1,583 1,574 1,574 800
2020/05/20 1,549 1,574 1,549 1,574 700
2020/05/19 1,501 1,549 1,501 1,549 2,000
2020/05/18 1,555 1,581 1,555 1,581 300
2020/05/15 1,559 1,560 1,520 1,555 1,600
2020/05/14 1,671 1,671 1,550 1,559 1,600
2020/05/13 1,665 1,665 1,663 1,663 500
2020/05/12 1,660 1,670 1,638 1,670 800
2020/05/11 1,664 1,664 1,658 1,660 900
2020/05/08 1,676 1,676 1,676 1,676 400
2020/05/01 1,626 1,667 1,626 1,651 900
2020/04/30 1,605 1,625 1,605 1,625 700
2020/04/28 1,601 1,685 1,601 1,685 500
2020/04/27 1,727 1,727 1,567 1,601 500
2020/04/24 1,720 1,720 1,720 1,720 1,600
2020/04/23 1,626 1,630 1,626 1,629 400
2020/04/22 1,583 1,583 1,542 1,542 400
2020/04/21 1,522 1,542 1,521 1,542 1,300
2020/04/20 1,511 1,511 1,492 1,498 1,000
2020/04/16 1,442 1,442 1,442 1,442 200
2020/04/15 1,442 1,472 1,442 1,472 400
2020/04/14 1,535 1,535 1,472 1,472 500
2020/04/13 1,534 1,534 1,467 1,467 600
2020/04/08 1,502 1,534 1,502 1,534 200
2020/04/07 1,613 1,613 1,497 1,500 1,600
2020/04/06 1,581 1,622 1,581 1,622 400
2020/04/03 1,700 1,700 1,700 1,700 100
2020/04/02 1,750 1,750 1,750 1,750 100
2020/03/31 1,750 1,750 1,750 1,750 100
2020/03/30 1,605 1,790 1,605 1,790 400
2020/03/27 1,845 1,845 1,845 1,845 100
2020/03/26 1,887 1,887 1,762 1,780 1,200
2020/03/25 1,898 1,898 1,877 1,877 1,700
2020/03/24 1,596 1,596 1,571 1,587 600
2020/03/23 1,489 1,516 1,489 1,500 300
2020/03/19 1,486 1,508 1,486 1,502 300
2020/03/17 1,350 1,452 1,349 1,452 800
2020/03/16 1,414 1,414 1,289 1,350 3,000
2020/03/13 1,400 1,401 1,264 1,264 3,500
2020/03/12 1,470 1,470 1,470 1,470 100
2020/03/11 1,521 1,521 1,510 1,510 1,000
2020/03/10 1,510 1,550 1,405 1,517 5,000
2020/03/09 1,755 1,755 1,710 1,710 1,700
2020/03/06 1,781 1,799 1,770 1,770 900
2020/03/04 1,813 1,813 1,813 1,813 200
2020/03/03 1,780 1,841 1,780 1,813 1,000
2020/03/02 1,770 1,811 1,770 1,811 600
2020/02/28 1,875 1,875 1,772 1,772 2,700
2020/02/27 1,889 1,900 1,889 1,900 1,300
2020/02/26 1,949 1,949 1,889 1,889 1,100
2020/02/25 1,950 1,950 1,880 1,914 3,700
2020/02/21 1,982 2,025 1,951 1,951 2,100
2020/02/20 1,970 1,970 1,970 1,970 100
2020/02/19 1,930 1,963 1,930 1,963 2,100
2020/02/18 1,975 1,975 1,965 1,965 1,100
2020/02/17 2,010 2,010 1,978 1,988 300
2020/02/14 2,010 2,010 2,010 2,010 100
2020/02/10 2,015 2,015 1,965 1,999 1,500
2020/02/07 1,995 1,995 1,995 1,995 300
2020/02/06 2,019 2,021 2,019 2,021 200
2020/02/05 2,007 2,010 2,001 2,001 900
2020/02/04 2,007 2,007 2,007 2,007 300
2020/02/03 2,013 2,020 2,011 2,011 1,000
2020/01/31 2,030 2,030 2,013 2,028 1,200
2020/01/30 2,034 2,034 2,030 2,030 700
2020/01/29 2,015 2,025 2,015 2,025 600
2020/01/28 2,022 2,022 2,008 2,011 600
2020/01/27 2,049 2,049 2,031 2,031 500
2020/01/24 2,054 2,054 2,030 2,030 1,500
2020/01/23 2,040 2,040 2,031 2,035 700
2020/01/22 2,021 2,042 2,021 2,042 300
2020/01/21 2,029 2,030 2,026 2,026 2,500
2020/01/20 2,030 2,040 2,029 2,029 500
2020/01/17 2,053 2,053 2,030 2,030 2,700
2020/01/15 2,055 2,055 2,055 2,055 100
2020/01/14 2,041 2,059 2,029 2,029 1,400
2020/01/10 2,036 2,059 2,036 2,059 400
2020/01/09 2,061 2,061 2,060 2,060 200
2020/01/08 2,040 2,050 2,040 2,050 800
2020/01/07 2,040 2,040 2,040 2,040 1,100

このページの先頭へ