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
2023/12/29 1,060 1,079 1,057 1,078 12,800
2023/12/28 1,031 1,069 1,030 1,060 22,900
2023/12/27 1,028 1,032 1,018 1,032 30,200
2023/12/26 1,033 1,038 1,017 1,018 27,600
2023/12/25 1,042 1,047 1,026 1,027 43,800
2023/12/22 1,039 1,046 1,032 1,042 11,500
2023/12/21 1,027 1,047 1,027 1,045 3,800
2023/12/20 1,057 1,064 1,010 1,046 31,100
2023/12/19 1,052 1,061 1,001 1,042 33,300
2023/12/18 1,057 1,063 1,040 1,061 8,100
2023/12/15 1,044 1,055 1,043 1,054 11,300
2023/12/14 1,053 1,055 1,030 1,043 30,300
2023/12/13 1,059 1,066 1,051 1,053 14,700
2023/12/12 1,067 1,072 1,056 1,064 9,200
2023/12/11 1,059 1,073 1,055 1,067 29,600
2023/12/08 1,060 1,060 1,040 1,054 37,000
2023/12/07 1,071 1,071 1,061 1,065 12,600
2023/12/06 1,060 1,072 1,060 1,066 29,000
2023/12/05 1,060 1,071 1,046 1,055 36,100
2023/12/04 1,080 1,080 1,060 1,060 37,700
2023/12/01 1,097 1,099 1,068 1,071 38,600
2023/11/30 1,070 1,085 1,058 1,085 44,500
2023/11/29 1,073 1,076 1,053 1,069 60,600
2023/11/28 1,128 1,129 1,061 1,070 159,700
2023/11/27 1,193 1,193 1,005 1,108 547,600
2023/11/24 1,284 1,310 1,193 1,193 70,900
2023/11/22 1,301 1,314 1,289 1,314 13,300
2023/11/21 1,313 1,326 1,293 1,294 10,600
2023/11/20 1,350 1,350 1,310 1,312 8,100
2023/11/17 1,362 1,372 1,350 1,350 3,200
2023/11/16 1,350 1,400 1,303 1,358 10,700
2023/11/15 1,366 1,399 1,327 1,366 7,700
2023/11/14 1,350 1,352 1,334 1,346 1,200
2023/11/13 1,357 1,375 1,350 1,350 1,200
2023/11/10 1,352 1,387 1,352 1,387 1,800
2023/11/09 1,341 1,377 1,326 1,366 13,400
2023/11/08 1,445 1,445 1,340 1,370 12,600
2023/11/07 1,442 1,442 1,408 1,415 3,900
2023/11/06 1,491 1,491 1,436 1,442 12,500
2023/11/02 1,482 1,490 1,433 1,488 9,900
2023/11/01 1,455 1,485 1,403 1,474 25,400
2023/10/31 1,500 1,504 1,423 1,475 19,500
2023/10/30 1,459 1,488 1,405 1,488 22,000
2023/10/27 1,410 1,462 1,401 1,458 7,600
2023/10/26 1,399 1,426 1,395 1,404 2,200
2023/10/25 1,404 1,430 1,374 1,409 11,100
2023/10/24 1,453 1,453 1,357 1,383 33,700
2023/10/23 1,379 1,477 1,378 1,425 6,200
2023/10/20 1,389 1,429 1,366 1,397 8,400
2023/10/19 1,360 1,397 1,331 1,359 7,000
2023/10/18 1,330 1,436 1,330 1,360 17,000
2023/10/17 1,458 1,460 1,336 1,342 12,700
2023/10/16 1,427 1,467 1,384 1,429 6,000
2023/10/13 1,447 1,460 1,386 1,427 8,900
2023/10/12 1,429 1,449 1,390 1,449 5,600
2023/10/11 1,379 1,450 1,379 1,431 7,900
2023/10/10 1,446 1,458 1,412 1,439 5,300
2023/10/06 1,410 1,480 1,374 1,448 12,900
2023/10/05 1,333 1,441 1,262 1,427 26,900
2023/10/04 1,401 1,432 1,303 1,303 14,800
2023/10/03 1,412 1,450 1,395 1,432 12,400
2023/10/02 1,456 1,469 1,391 1,442 11,300
2023/09/29 1,485 1,485 1,451 1,451 7,700
2023/09/28 1,470 1,511 1,451 1,473 15,100
2023/09/27 1,476 1,490 1,430 1,466 7,900
2023/09/26 1,489 1,494 1,400 1,476 16,000
2023/09/25 1,412 1,500 1,376 1,494 40,500
2023/09/22 1,360 1,412 1,360 1,412 12,100
2023/09/21 1,330 1,411 1,323 1,360 31,000
2023/09/20 1,319 1,340 1,315 1,338 6,600
2023/09/19 1,309 1,320 1,300 1,319 5,800
2023/09/15 1,250 1,313 1,250 1,309 10,000
2023/09/14 1,222 1,250 1,208 1,245 2,100
2023/09/13 1,232 1,250 1,222 1,222 6,700
2023/09/12 1,238 1,240 1,231 1,238 4,200
2023/09/11 1,232 1,250 1,230 1,237 4,900
2023/09/08 1,231 1,232 1,231 1,232 300
2023/09/07 1,223 1,237 1,220 1,231 6,800
2023/09/06 1,187 1,237 1,155 1,220 14,800
2023/09/05 1,161 1,193 1,159 1,173 7,800
2023/09/04 1,160 1,160 1,149 1,160 3,700
2023/09/01 1,144 1,167 1,144 1,160 5,000
2023/08/31 1,120 1,149 1,120 1,147 3,800
2023/08/30 1,130 1,130 1,120 1,120 2,000
2023/08/29 1,132 1,144 1,112 1,120 10,900
2023/08/28 1,142 1,142 1,131 1,134 4,100
2023/08/25 1,137 1,142 1,126 1,142 6,400
2023/08/24 1,135 1,137 1,125 1,125 5,000
2023/08/23 1,120 1,147 1,120 1,135 8,000
2023/08/22 1,116 1,120 1,115 1,115 2,800
2023/08/21 1,131 1,131 1,111 1,116 3,500
2023/08/18 1,137 1,137 1,129 1,131 3,000
2023/08/17 1,135 1,149 1,106 1,149 9,800
2023/08/16 1,150 1,159 1,100 1,138 30,700
2023/08/15 1,100 1,138 1,099 1,129 6,900
2023/08/14 1,101 1,101 1,080 1,092 6,700
2023/08/10 1,085 1,108 1,071 1,108 8,400
2023/08/09 1,096 1,101 1,078 1,101 7,700
2023/08/08 1,109 1,118 1,096 1,108 9,900
2023/08/07 1,120 1,120 1,100 1,109 8,700
2023/08/04 1,133 1,133 1,120 1,120 1,500
2023/08/03 1,121 1,125 1,115 1,115 6,700
2023/08/02 1,143 1,170 1,123 1,123 14,600
2023/08/01 1,143 1,160 1,113 1,146 27,000
2023/07/31 1,178 1,178 1,131 1,131 14,700
2023/07/28 1,160 1,194 1,132 1,153 54,600
2023/07/27 1,251 1,350 1,251 1,299 42,400
2023/07/26 1,280 1,280 1,236 1,240 8,900
2023/07/25 1,243 1,291 1,243 1,291 10,500
2023/07/24 1,292 1,292 1,273 1,273 7,400
2023/07/21 1,298 1,299 1,278 1,292 8,300
2023/07/20 1,276 1,311 1,268 1,304 9,600
2023/07/19 1,236 1,277 1,233 1,277 4,100
2023/07/18 1,230 1,260 1,225 1,233 5,100
2023/07/14 1,230 1,240 1,214 1,218 5,000
2023/07/13 1,235 1,246 1,212 1,230 4,400
2023/07/12 1,230 1,260 1,230 1,235 6,900
2023/07/11 1,291 1,295 1,213 1,230 12,300
2023/07/10 1,332 1,332 1,288 1,288 4,700
2023/07/07 1,310 1,332 1,285 1,332 9,900
2023/07/06 1,316 1,320 1,283 1,284 6,500
2023/07/05 1,329 1,380 1,320 1,320 16,200
2023/07/04 1,266 1,358 1,266 1,325 18,800
2023/07/03 1,297 1,297 1,266 1,266 5,100
2023/06/30 1,270 1,309 1,270 1,309 5,100
2023/06/29 1,230 1,300 1,218 1,270 24,000
2023/06/28 1,255 1,274 1,205 1,225 30,600
2023/06/27 1,307 1,307 1,252 1,257 14,400
2023/06/26 1,272 1,301 1,272 1,294 12,000
2023/06/23 1,342 1,342 1,275 1,285 20,000
2023/06/22 1,334 1,375 1,334 1,340 16,500
2023/06/21 1,347 1,361 1,301 1,330 17,500
2023/06/20 1,362 1,410 1,305 1,321 36,400
2023/06/19 1,427 1,459 1,307 1,362 44,200
2023/06/16 1,504 1,540 1,420 1,486 88,900
2023/06/15 1,465 1,650 1,408 1,490 241,800
2023/06/14 1,258 1,528 1,238 1,480 343,600
2023/06/13 1,241 1,300 1,200 1,228 43,900
2023/06/12 1,166 1,493 1,146 1,280 337,900
2023/06/09 1,194 1,194 1,163 1,193 2,800
2023/06/08 1,199 1,199 1,137 1,180 2,400
2023/06/07 1,194 1,217 1,182 1,200 8,800
2023/06/06 1,176 1,201 1,176 1,194 7,300
2023/06/05 1,160 1,195 1,140 1,192 12,400
2023/06/02 1,134 1,179 1,122 1,166 7,900
2023/06/01 1,110 1,155 1,110 1,143 4,800
2023/05/31 1,162 1,180 1,120 1,122 7,900
2023/05/30 1,140 1,179 1,116 1,179 14,600
2023/05/29 1,127 1,177 1,127 1,147 20,700
2023/05/26 1,096 1,127 1,075 1,127 13,900
2023/05/25 1,087 1,087 1,074 1,081 3,700
2023/05/24 1,079 1,090 1,075 1,090 3,800
2023/05/23 1,102 1,110 1,079 1,079 5,900
2023/05/22 1,126 1,130 1,121 1,121 2,600
2023/05/19 1,105 1,147 1,105 1,126 35,500
2023/05/18 1,123 1,134 1,103 1,105 16,100
2023/05/17 1,070 1,093 1,062 1,093 2,900
2023/05/16 1,053 1,100 1,044 1,064 31,500
2023/05/15 1,027 1,063 1,026 1,037 12,600
2023/05/12 1,026 1,034 1,026 1,027 7,000
2023/05/11 1,023 1,025 1,023 1,025 500
2023/05/10 1,030 1,036 1,022 1,023 3,800
2023/05/09 1,030 1,036 1,026 1,030 3,700
2023/05/08 1,030 1,030 1,025 1,028 1,900
2023/05/02 1,020 1,030 1,019 1,026 4,600
2023/05/01 1,022 1,024 1,020 1,020 6,200
2023/04/28 1,047 1,047 1,015 1,021 13,200
2023/04/27 1,075 1,075 1,015 1,031 25,000
2023/04/26 1,062 1,091 1,061 1,068 14,500
2023/04/25 1,058 1,080 1,058 1,061 12,700
2023/04/24 1,055 1,066 1,051 1,066 3,200
2023/04/21 1,044 1,050 1,044 1,050 5,700
2023/04/20 1,046 1,050 1,044 1,049 2,900
2023/04/19 1,040 1,047 1,037 1,047 4,400
2023/04/18 1,048 1,048 1,033 1,040 3,300
2023/04/17 1,055 1,055 1,043 1,043 2,200
2023/04/14 1,047 1,047 1,043 1,045 1,500
2023/04/13 1,041 1,080 1,041 1,045 2,900
2023/04/12 1,040 1,042 1,038 1,041 2,800
2023/04/11 1,040 1,043 1,039 1,040 3,700
2023/04/10 1,052 1,052 1,039 1,043 3,300
2023/04/07 1,060 1,060 1,052 1,052 300
2023/04/06 1,068 1,068 1,054 1,055 2,800
2023/04/05 1,075 1,084 1,063 1,068 6,500
2023/04/04 1,046 1,077 1,046 1,070 8,000
2023/04/03 1,042 1,046 1,041 1,046 3,200
2023/03/31 1,021 1,034 1,021 1,029 2,800
2023/03/30 1,016 1,021 1,016 1,021 2,400
2023/03/29 1,017 1,023 1,015 1,017 2,400
2023/03/28 1,016 1,020 1,016 1,018 1,200
2023/03/27 1,023 1,023 1,016 1,016 2,000
2023/03/24 1,025 1,025 1,012 1,023 4,400
2023/03/23 1,013 1,027 1,013 1,027 2,200
2023/03/22 1,014 1,021 1,012 1,018 2,900
2023/03/20 1,016 1,020 1,010 1,010 2,200
2023/03/17 1,016 1,023 1,016 1,018 2,000
2023/03/16 1,014 1,014 1,010 1,012 1,900
2023/03/15 1,018 1,020 1,016 1,020 1,800
2023/03/14 1,021 1,026 1,011 1,014 10,300
2023/03/13 1,022 1,028 1,020 1,023 7,600
2023/03/10 1,028 1,034 1,022 1,024 6,000
2023/03/09 1,031 1,032 1,027 1,029 1,100
2023/03/08 1,023 1,034 1,022 1,029 4,500
2023/03/07 1,032 1,040 1,023 1,026 14,400
2023/03/06 1,047 1,048 1,031 1,035 11,100
2023/03/03 1,064 1,064 1,027 1,046 9,000
2023/03/02 1,067 1,087 1,048 1,059 4,300
2023/03/01 1,039 1,065 1,032 1,053 21,000
2023/02/28 1,044 1,050 1,032 1,036 6,900
2023/02/27 1,048 1,050 1,035 1,040 6,000
2023/02/24 1,047 1,049 1,031 1,048 5,200
2023/02/22 1,040 1,045 1,035 1,037 3,800
2023/02/21 1,048 1,055 1,037 1,037 1,600
2023/02/20 1,035 1,040 1,033 1,038 1,700
2023/02/17 1,032 1,034 1,027 1,034 1,600
2023/02/16 1,025 1,039 1,025 1,029 3,000
2023/02/15 1,026 1,029 1,024 1,024 2,300
2023/02/14 1,026 1,029 1,026 1,027 1,200
2023/02/13 1,040 1,040 1,028 1,028 1,500
2023/02/10 1,034 1,050 1,034 1,039 400
2023/02/09 1,039 1,039 1,025 1,037 4,700
2023/02/08 1,033 1,054 1,026 1,032 5,600
2023/02/07 1,035 1,063 1,035 1,063 1,100
2023/02/06 1,065 1,065 1,031 1,033 2,900
2023/02/03 1,053 1,065 1,041 1,041 4,700
2023/02/02 1,090 1,100 1,073 1,073 3,900
2023/02/01 1,053 1,100 1,053 1,075 9,900
2023/01/31 1,056 1,056 1,048 1,053 1,200
2023/01/30 1,048 1,048 1,037 1,045 2,400
2023/01/27 1,044 1,055 1,044 1,055 5,100
2023/01/26 1,067 1,067 1,049 1,049 3,200
2023/01/25 1,070 1,070 1,039 1,044 6,000
2023/01/24 1,043 1,050 1,039 1,050 1,200
2023/01/23 1,045 1,051 1,040 1,043 1,300
2023/01/20 1,037 1,039 1,030 1,034 800
2023/01/19 1,030 1,030 1,030 1,030 100
2023/01/18 1,043 1,043 1,028 1,030 1,500
2023/01/17 1,028 1,035 1,028 1,035 600
2023/01/16 1,021 1,028 1,021 1,028 1,300
2023/01/13 1,023 1,032 1,021 1,021 2,200
2023/01/12 1,021 1,025 1,021 1,023 1,800
2023/01/11 1,031 1,031 1,025 1,026 1,800
2023/01/10 1,037 1,037 1,029 1,029 600
2023/01/06 1,034 1,034 1,032 1,032 600
2023/01/05 1,043 1,048 1,039 1,040 1,600
2023/01/04 1,049 1,071 1,032 1,065 1,700

このページの先頭へ