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
2026/07/10 983 1,027 981 992 24,100
2026/07/09 985 991 982 983 3,300
2026/07/08 1,023 1,023 985 985 12,100
2026/07/07 1,016 1,033 1,012 1,029 14,100
2026/07/06 1,000 1,015 1,000 1,005 5,100
2026/07/03 1,007 1,007 990 1,005 18,900
2026/07/02 970 1,015 970 1,008 19,600
2026/07/01 965 985 965 985 10,100
2026/06/30 953 960 948 960 4,800
2026/06/29 937 959 937 953 4,100
2026/06/26 981 982 906 936 112,100
2026/06/25 969 976 957 966 6,800
2026/06/24 976 976 957 964 4,200
2026/06/23 970 971 961 963 9,200
2026/06/22 991 994 962 970 10,600
2026/06/19 1,000 1,013 982 990 23,000
2026/06/18 982 1,000 964 999 23,700
2026/06/17 955 1,001 955 982 15,500
2026/06/16 974 974 946 950 18,700
2026/06/15 939 973 939 968 23,200
2026/06/12 954 965 935 939 28,400
2026/06/11 949 957 922 947 21,200
2026/06/10 996 996 950 957 53,400
2026/06/09 998 1,029 980 1,002 36,500
2026/06/08 1,000 1,001 981 987 8,900
2026/06/05 1,002 1,035 1,002 1,022 12,000
2026/06/04 1,001 1,019 1,000 1,001 4,600
2026/06/03 1,012 1,029 1,000 1,015 5,800
2026/06/02 1,006 1,020 995 1,015 15,500
2026/06/01 1,030 1,030 990 1,018 28,700
2026/05/29 1,015 1,039 1,015 1,021 14,300
2026/05/28 1,013 1,030 1,002 1,020 11,100
2026/05/27 1,011 1,019 990 998 14,400
2026/05/26 1,007 1,008 989 1,000 23,500
2026/05/25 1,049 1,049 1,008 1,011 36,400
2026/05/22 1,063 1,068 1,026 1,029 24,900
2026/05/21 1,066 1,074 1,052 1,068 19,500
2026/05/20 1,027 1,069 1,011 1,065 96,300
2026/05/19 1,051 1,051 1,003 1,008 73,500
2026/05/18 1,069 1,069 1,022 1,038 52,500
2026/05/15 1,077 1,086 1,027 1,045 136,600
2026/05/14 1,259 1,304 1,240 1,287 21,900
2026/05/13 1,237 1,267 1,237 1,252 7,900
2026/05/12 1,289 1,290 1,235 1,237 37,700
2026/05/11 1,400 1,405 1,266 1,270 107,700
2026/05/08 1,440 1,466 1,440 1,458 4,300
2026/05/07 1,429 1,448 1,429 1,443 11,000
2026/05/01 1,406 1,424 1,405 1,424 11,800
2026/04/30 1,420 1,432 1,405 1,413 11,700
2026/04/28 1,420 1,460 1,420 1,445 9,800
2026/04/27 1,436 1,436 1,405 1,407 16,400
2026/04/24 1,488 1,488 1,435 1,436 22,000
2026/04/23 1,483 1,492 1,448 1,476 13,900
2026/04/22 1,527 1,527 1,480 1,481 21,800
2026/04/21 1,491 1,521 1,479 1,515 16,200
2026/04/20 1,470 1,486 1,461 1,478 11,700
2026/04/17 1,481 1,481 1,455 1,465 12,000
2026/04/16 1,484 1,496 1,480 1,482 5,100
2026/04/15 1,444 1,480 1,437 1,466 17,500
2026/04/14 1,446 1,460 1,430 1,430 18,600
2026/04/13 1,449 1,456 1,419 1,422 10,900
2026/04/10 1,462 1,485 1,451 1,452 13,200
2026/04/09 1,521 1,528 1,460 1,460 13,100
2026/04/08 1,465 1,522 1,464 1,516 22,900
2026/04/07 1,436 1,456 1,417 1,435 13,400
2026/04/06 1,450 1,463 1,436 1,438 35,200
2026/04/03 1,462 1,481 1,451 1,453 16,600
2026/03/27 1,468 1,498 1,448 1,490 23,500
2026/03/26 1,528 1,528 1,481 1,481 23,100
2026/03/25 1,539 1,546 1,522 1,530 27,100
2026/03/24 1,508 1,512 1,453 1,487 46,600
2026/03/23 1,471 1,478 1,410 1,418 77,900
2026/03/19 1,586 1,586 1,520 1,522 39,100
2026/03/18 1,574 1,626 1,571 1,618 10,800
2026/03/17 1,587 1,608 1,547 1,563 12,300
2026/03/16 1,552 1,577 1,538 1,568 16,600
2026/03/13 1,571 1,584 1,554 1,557 19,600
2026/03/12 1,604 1,618 1,582 1,599 22,900
2026/03/11 1,633 1,659 1,617 1,623 18,300
2026/03/10 1,600 1,624 1,565 1,623 19,700
2026/03/09 1,508 1,543 1,496 1,541 61,700
2026/03/06 1,560 1,637 1,560 1,624 20,200
2026/03/05 1,610 1,625 1,566 1,587 54,100
2026/03/04 1,591 1,600 1,485 1,535 109,600
2026/03/03 1,701 1,703 1,626 1,638 64,100
2026/03/02 1,718 1,743 1,680 1,719 42,100
2026/02/27 1,781 1,809 1,758 1,758 40,000
2026/02/26 1,724 1,790 1,706 1,781 85,000
2026/02/25 1,710 1,731 1,678 1,703 56,300
2026/02/24 1,588 1,700 1,573 1,698 107,800
2026/02/20 1,639 1,639 1,596 1,598 48,700
2026/02/19 1,632 1,651 1,586 1,651 91,700
2026/02/18 1,618 1,634 1,583 1,625 86,700
2026/02/17 1,680 1,680 1,615 1,618 123,900
2026/02/16 1,646 1,714 1,572 1,659 411,400
2026/02/13 2,097 2,169 2,048 2,066 64,700
2026/02/12 2,000 2,170 1,996 2,169 94,200
2026/02/10 1,945 2,008 1,938 1,996 52,400
2026/02/09 1,960 1,988 1,901 1,945 55,700
2026/02/06 1,894 1,899 1,838 1,899 39,400
2026/02/05 1,877 1,940 1,861 1,915 79,100
2026/02/04 1,760 1,804 1,754 1,797 20,600
2026/02/03 1,775 1,795 1,761 1,783 11,400
2026/02/02 1,821 1,843 1,754 1,760 28,400
2026/01/30 1,709 1,819 1,687 1,818 30,700
2026/01/29 1,720 1,720 1,662 1,709 27,100
2026/01/28 1,689 1,728 1,644 1,721 45,000
2026/01/27 1,714 1,714 1,669 1,695 32,200
2026/01/26 1,782 1,782 1,685 1,708 78,100
2026/01/23 1,790 1,822 1,770 1,804 20,000
2026/01/22 1,812 1,821 1,789 1,808 16,300
2026/01/21 1,796 1,810 1,777 1,794 16,700
2026/01/20 1,928 1,928 1,810 1,823 28,700
2026/01/19 1,932 1,939 1,852 1,892 29,100
2026/01/16 1,944 1,987 1,911 1,932 40,000
2026/01/15 1,877 1,947 1,875 1,946 32,500
2026/01/14 1,862 1,895 1,862 1,878 13,000
2026/01/13 1,868 1,880 1,844 1,869 27,100
2026/01/09 1,794 1,844 1,780 1,839 23,000
2026/01/08 1,874 1,874 1,797 1,797 21,000
2026/01/07 1,861 1,891 1,852 1,874 25,900
2026/01/06 1,868 1,906 1,865 1,872 23,900
2026/01/05 1,875 1,910 1,866 1,868 20,000

このページの先頭へ