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
2026/03/27 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