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
2021/12/30 1,580 1,580 1,580 1,580 100
2021/12/28 1,545 1,550 1,520 1,536 1,500
2021/12/27 1,509 1,554 1,509 1,548 3,500
2021/12/24 1,538 1,589 1,525 1,549 8,500
2021/12/23 1,482 1,520 1,482 1,520 5,200
2021/12/22 1,524 1,525 1,440 1,488 3,100
2021/12/21 1,514 1,534 1,501 1,519 1,100
2021/12/20 1,520 1,520 1,506 1,509 2,900
2021/12/17 1,542 1,583 1,520 1,520 4,100
2021/12/16 1,589 1,589 1,549 1,560 600
2021/12/15 1,590 1,590 1,589 1,589 700
2021/12/14 1,587 1,587 1,552 1,552 1,000
2021/12/13 1,580 1,580 1,570 1,570 1,000
2021/12/10 1,590 1,590 1,500 1,580 2,000
2021/12/09 1,578 1,595 1,578 1,590 300
2021/12/08 1,613 1,613 1,564 1,578 1,100
2021/12/07 1,550 1,578 1,545 1,545 1,300
2021/12/06 1,600 1,600 1,516 1,550 2,700
2021/12/03 1,620 1,620 1,605 1,605 6,900
2021/12/02 1,600 1,621 1,600 1,620 2,500
2021/12/01 1,618 1,622 1,616 1,619 3,300
2021/11/30 1,624 1,640 1,605 1,617 8,000
2021/11/29 1,634 1,634 1,605 1,605 2,200
2021/11/26 1,641 1,648 1,627 1,630 3,100
2021/11/25 1,635 1,635 1,617 1,634 2,900
2021/11/24 1,626 1,638 1,626 1,635 1,800
2021/11/22 1,626 1,626 1,619 1,626 500
2021/11/19 1,614 1,619 1,614 1,619 1,400
2021/11/18 1,630 1,630 1,613 1,613 2,100
2021/11/17 1,610 1,610 1,600 1,610 1,500
2021/11/15 1,645 1,645 1,603 1,609 1,100
2021/11/12 1,646 1,646 1,636 1,636 400
2021/11/11 1,550 1,646 1,550 1,646 1,400
2021/11/10 1,546 1,547 1,542 1,542 500
2021/11/09 1,543 1,546 1,543 1,546 2,900
2021/11/08 1,525 1,546 1,525 1,546 700
2021/11/05 1,541 1,541 1,525 1,525 1,100
2021/11/04 1,560 1,560 1,550 1,550 1,400
2021/11/02 1,525 1,570 1,525 1,545 1,400
2021/11/01 1,580 1,580 1,545 1,545 2,700
2021/10/29 1,600 1,630 1,560 1,580 5,900
2021/10/28 1,712 1,725 1,690 1,725 1,700
2021/10/27 1,727 1,727 1,707 1,712 700
2021/10/26 1,728 1,729 1,701 1,701 2,000
2021/10/25 1,738 1,738 1,690 1,728 2,200
2021/10/22 1,720 1,738 1,704 1,738 400
2021/10/21 1,723 1,723 1,723 1,723 800
2021/10/20 1,721 1,721 1,713 1,716 300
2021/10/19 1,690 1,731 1,690 1,731 1,400
2021/10/18 1,701 1,703 1,700 1,700 1,100
2021/10/15 1,734 1,734 1,701 1,707 900
2021/10/14 1,701 1,701 1,701 1,701 100
2021/10/13 1,710 1,710 1,701 1,701 600
2021/10/12 1,710 1,710 1,710 1,710 800
2021/10/08 1,730 1,730 1,705 1,705 1,100
2021/10/07 1,730 1,730 1,730 1,730 100
2021/10/06 1,730 1,730 1,730 1,730 100
2021/10/04 1,740 1,752 1,740 1,752 500
2021/09/30 1,780 1,780 1,742 1,772 1,000
2021/09/29 1,790 1,790 1,790 1,790 100
2021/09/28 1,838 1,838 1,809 1,811 700
2021/09/27 1,830 1,835 1,830 1,835 200
2021/09/24 1,848 1,848 1,802 1,803 1,900
2021/09/22 1,821 1,830 1,810 1,820 1,200
2021/09/21 1,828 1,828 1,827 1,827 200
2021/09/17 1,824 1,861 1,811 1,830 1,100
2021/09/16 1,803 1,803 1,785 1,785 500
2021/09/15 1,794 1,794 1,753 1,781 1,800
2021/09/14 1,754 1,760 1,754 1,754 800
2021/09/13 1,753 1,753 1,753 1,753 100
2021/09/10 1,772 1,772 1,737 1,737 800
2021/09/09 1,775 1,775 1,775 1,775 200
2021/09/08 1,760 1,762 1,760 1,762 500
2021/09/07 1,799 1,800 1,721 1,757 2,000
2021/09/06 1,800 1,800 1,798 1,798 200
2021/09/02 1,814 1,861 1,814 1,840 400
2021/08/27 1,874 1,874 1,874 1,874 200
2021/08/26 1,843 1,843 1,843 1,843 100
2021/08/25 1,832 1,848 1,832 1,843 2,000
2021/08/24 1,760 1,792 1,760 1,792 6,600
2021/08/23 1,680 1,751 1,680 1,751 500
2021/08/20 1,770 1,770 1,655 1,680 3,600
2021/08/19 1,790 1,790 1,790 1,790 200
2021/08/13 1,770 1,790 1,770 1,790 1,100
2021/08/12 1,820 1,820 1,810 1,810 400
2021/08/11 1,810 1,823 1,810 1,810 400
2021/08/10 1,815 1,829 1,815 1,829 300
2021/08/06 1,854 1,854 1,854 1,854 100
2021/08/05 1,813 1,814 1,813 1,814 300
2021/08/04 1,811 1,832 1,811 1,813 900
2021/08/03 1,867 1,867 1,851 1,851 1,400
2021/08/02 1,924 1,925 1,876 1,876 500
2021/07/30 1,941 1,950 1,865 1,938 4,100
2021/07/29 1,919 1,950 1,860 1,950 4,100
2021/07/28 1,890 1,919 1,890 1,919 400
2021/07/27 1,915 1,915 1,910 1,913 2,300
2021/07/26 1,843 1,888 1,843 1,888 1,600
2021/07/21 1,825 1,833 1,808 1,821 5,600
2021/07/20 1,873 1,884 1,826 1,884 1,900
2021/07/19 1,890 1,910 1,875 1,910 1,400
2021/07/16 1,880 1,898 1,870 1,898 800
2021/07/15 1,888 1,888 1,886 1,888 1,500
2021/07/14 1,929 1,929 1,907 1,907 600
2021/07/13 1,878 1,878 1,878 1,878 100
2021/07/12 1,874 1,874 1,870 1,870 900
2021/07/09 1,873 1,873 1,860 1,872 1,300
2021/07/08 1,867 1,918 1,866 1,918 900
2021/07/07 1,890 1,936 1,862 1,862 1,300
2021/07/06 1,910 1,910 1,877 1,877 800
2021/07/05 1,926 1,939 1,910 1,910 800
2021/07/02 2,040 2,040 1,911 1,926 6,600
2021/07/01 1,881 1,900 1,878 1,881 1,800
2021/06/30 1,880 1,896 1,874 1,874 1,000
2021/06/29 1,872 1,877 1,872 1,877 400
2021/06/28 1,920 1,920 1,860 1,860 1,100
2021/06/25 1,943 1,943 1,925 1,925 3,100
2021/06/24 1,857 1,868 1,850 1,868 1,200
2021/06/23 1,888 1,888 1,846 1,883 600
2021/06/22 1,822 1,822 1,822 1,822 100
2021/06/21 1,825 1,825 1,805 1,819 700
2021/06/18 1,876 1,876 1,745 1,838 5,500
2021/06/17 1,845 1,845 1,829 1,830 1,100
2021/06/16 1,873 1,899 1,869 1,880 3,200
2021/06/15 1,799 1,818 1,779 1,810 2,900
2021/06/14 1,780 1,783 1,740 1,740 1,800
2021/06/11 1,745 1,766 1,745 1,766 1,200
2021/06/10 1,770 1,770 1,744 1,744 1,000
2021/06/09 1,770 1,770 1,770 1,770 400
2021/06/08 1,770 1,770 1,767 1,770 500
2021/06/07 1,758 1,771 1,758 1,770 1,300
2021/06/04 1,780 1,780 1,751 1,758 1,600
2021/06/03 1,699 1,759 1,694 1,735 3,700
2021/06/02 1,690 1,690 1,685 1,685 300
2021/06/01 1,692 1,692 1,685 1,685 700
2021/05/31 1,678 1,678 1,667 1,667 800
2021/05/28 1,700 1,700 1,600 1,678 2,900
2021/05/27 1,700 1,700 1,697 1,697 300
2021/05/25 1,700 1,700 1,700 1,700 1,700
2021/05/24 1,681 1,699 1,664 1,699 1,300
2021/05/21 1,701 1,701 1,673 1,673 1,200
2021/05/20 1,681 1,683 1,669 1,683 900
2021/05/19 1,699 1,699 1,683 1,683 200
2021/05/18 1,697 1,698 1,697 1,698 300
2021/05/17 1,707 1,707 1,683 1,683 700
2021/05/14 1,698 1,725 1,695 1,710 700
2021/05/13 1,718 1,730 1,700 1,700 800
2021/05/12 1,744 1,749 1,733 1,741 1,100
2021/05/11 1,740 1,750 1,733 1,733 500
2021/05/10 1,715 1,750 1,711 1,750 1,400
2021/05/07 1,700 1,711 1,669 1,702 2,600
2021/05/06 1,703 1,733 1,700 1,702 4,000
2021/04/30 1,712 1,730 1,710 1,720 3,200
2021/04/28 1,750 1,750 1,673 1,710 15,700
2021/04/27 1,723 1,888 1,723 1,888 9,800
2021/04/26 1,693 1,721 1,691 1,721 4,000
2021/04/23 1,680 1,680 1,680 1,680 1,800
2021/04/22 1,679 1,680 1,679 1,680 400
2021/04/21 1,680 1,680 1,653 1,653 1,600
2021/04/20 1,700 1,700 1,677 1,677 1,300
2021/04/19 1,708 1,710 1,700 1,710 800
2021/04/16 1,705 1,715 1,675 1,699 1,400
2021/04/15 1,699 1,699 1,696 1,696 500
2021/04/14 1,698 1,713 1,670 1,670 2,000
2021/04/13 1,675 1,700 1,675 1,698 2,000
2021/04/12 1,620 1,650 1,620 1,650 900
2021/04/09 1,627 1,627 1,616 1,616 1,100
2021/04/08 1,658 1,658 1,631 1,633 2,600
2021/04/07 1,690 1,690 1,680 1,680 800
2021/04/06 1,711 1,711 1,690 1,690 500
2021/04/05 1,720 1,720 1,681 1,714 500
2021/04/02 1,713 1,713 1,690 1,690 700
2021/04/01 1,716 1,716 1,716 1,716 300
2021/03/31 1,717 1,717 1,717 1,717 300
2021/03/30 1,727 1,750 1,724 1,727 8,000
2021/03/29 1,735 1,735 1,713 1,713 1,900
2021/03/26 1,763 1,763 1,705 1,744 900
2021/03/25 1,776 1,776 1,757 1,757 2,000
2021/03/24 1,750 1,756 1,712 1,744 2,200
2021/03/23 1,787 1,820 1,730 1,749 4,400
2021/03/22 1,727 1,790 1,702 1,790 4,400
2021/03/19 1,687 1,727 1,670 1,727 6,400
2021/03/18 1,700 1,700 1,699 1,699 3,000
2021/03/17 1,700 1,700 1,700 1,700 1,200
2021/03/16 1,747 1,747 1,700 1,715 3,300
2021/03/15 1,710 1,710 1,660 1,695 3,200
2021/03/12 1,630 1,711 1,630 1,710 3,600
2021/03/11 1,600 1,670 1,600 1,670 3,500
2021/03/10 1,587 1,590 1,582 1,590 1,500
2021/03/09 1,587 1,587 1,572 1,572 900
2021/03/08 1,591 1,591 1,573 1,587 5,100
2021/03/05 1,598 1,598 1,597 1,597 300
2021/03/04 1,572 1,572 1,572 1,572 500
2021/03/03 1,610 1,610 1,573 1,600 300
2021/03/02 1,600 1,600 1,573 1,573 500
2021/03/01 1,584 1,600 1,584 1,600 2,600
2021/02/26 1,600 1,600 1,579 1,584 400
2021/02/25 1,600 1,600 1,600 1,600 2,500
2021/02/24 1,600 1,600 1,591 1,600 1,000
2021/02/22 1,609 1,609 1,600 1,600 700
2021/02/19 1,595 1,600 1,595 1,600 2,500
2021/02/18 1,601 1,620 1,595 1,595 3,100
2021/02/17 1,617 1,617 1,603 1,605 600
2021/02/16 1,601 1,624 1,601 1,624 1,100
2021/02/15 1,609 1,680 1,600 1,600 4,400
2021/02/12 1,614 1,638 1,580 1,595 2,500
2021/02/10 1,594 1,594 1,575 1,575 1,100
2021/02/09 1,569 1,637 1,567 1,597 2,100
2021/02/08 1,580 1,650 1,569 1,569 2,700
2021/02/05 1,604 1,604 1,590 1,590 1,700
2021/02/04 1,635 1,660 1,604 1,604 2,700
2021/02/03 1,600 1,700 1,600 1,635 2,200
2021/02/02 1,602 1,619 1,601 1,615 2,600
2021/02/01 1,596 1,596 1,564 1,575 1,700
2021/01/29 1,581 1,599 1,581 1,596 400
2021/01/28 1,573 1,573 1,573 1,573 100
2021/01/27 1,569 1,600 1,566 1,600 1,500
2021/01/26 1,650 1,650 1,609 1,609 2,200
2021/01/25 1,592 1,648 1,591 1,645 2,800
2021/01/22 1,570 1,586 1,570 1,586 900
2021/01/21 1,584 1,585 1,584 1,585 1,200
2021/01/20 1,578 1,578 1,578 1,578 200
2021/01/19 1,553 1,566 1,553 1,566 300
2021/01/18 1,514 1,559 1,514 1,553 2,700
2021/01/15 1,552 1,552 1,504 1,521 1,500
2021/01/14 1,576 1,576 1,552 1,552 900
2021/01/13 1,561 1,567 1,553 1,553 1,200
2021/01/12 1,559 1,567 1,510 1,521 6,000
2021/01/08 1,543 1,543 1,543 1,543 100
2021/01/07 1,500 1,560 1,500 1,543 900
2021/01/06 1,541 1,541 1,464 1,523 1,300
2021/01/04 1,597 1,597 1,552 1,552 700

このページの先頭へ