4419 (株)Finatextホールディングス の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 838 | 866 | 835 | 862 | 113,900 | 862 |
2024-05-01 | 820 | 844 | 811 | 839 | 156,400 | 839 |
2024-04-30 | 816 | 830 | 807 | 818 | 128,000 | 818 |
2024-04-26 | 821 | 832 | 809 | 814 | 138,400 | 814 |
2024-04-25 | 870 | 870 | 821 | 821 | 309,700 | 821 |
2024-04-24 | 876 | 911 | 862 | 891 | 885,000 | 891 |
2024-04-23 | 941 | 945 | 857 | 869 | 1,240,100 | 869 |
2024-04-22 | 800 | 819 | 781 | 806 | 184,700 | 806 |
2024-04-19 | 815 | 816 | 760 | 786 | 264,300 | 786 |
2024-04-18 | 800 | 822 | 789 | 800 | 132,400 | 800 |
2024-04-17 | 801 | 808 | 784 | 800 | 168,600 | 800 |
2024-04-16 | 821 | 821 | 800 | 807 | 170,700 | 807 |
2024-04-15 | 833 | 861 | 833 | 848 | 120,100 | 848 |
2024-04-12 | 854 | 871 | 845 | 845 | 111,400 | 845 |
2024-04-11 | 857 | 857 | 836 | 850 | 124,200 | 850 |
2024-04-10 | 881 | 906 | 872 | 872 | 133,400 | 872 |
2024-04-09 | 876 | 886 | 865 | 872 | 97,800 | 872 |
2024-04-08 | 864 | 879 | 858 | 865 | 96,800 | 865 |
2024-04-05 | 875 | 887 | 855 | 869 | 108,900 | 869 |
2024-04-04 | 898 | 910 | 878 | 880 | 142,400 | 880 |
2024-04-03 | 872 | 888 | 852 | 868 | 207,800 | 868 |
2024-04-02 | 925 | 925 | 873 | 887 | 363,500 | 887 |
2024-04-01 | 948 | 981 | 937 | 948 | 170,700 | 948 |
2024-03-29 | 924 | 961 | 917 | 933 | 113,000 | 933 |
2024-03-28 | 940 | 959 | 926 | 929 | 124,400 | 929 |
2024-03-27 | 956 | 973 | 936 | 945 | 117,400 | 945 |
2024-03-26 | 970 | 982 | 945 | 955 | 120,100 | 955 |
2024-03-25 | 950 | 1,020 | 950 | 960 | 286,800 | 960 |
2024-03-22 | 965 | 971 | 942 | 947 | 119,300 | 947 |
2024-03-21 | 994 | 995 | 958 | 966 | 149,400 | 966 |
2024-03-19 | 970 | 990 | 963 | 975 | 258,600 | 975 |
2024-03-18 | 924 | 967 | 924 | 967 | 189,000 | 967 |
2024-03-15 | 931 | 949 | 918 | 939 | 153,200 | 939 |
2024-03-14 | 955 | 965 | 924 | 944 | 123,800 | 944 |
2024-03-13 | 913 | 964 | 913 | 946 | 151,100 | 946 |
2024-03-12 | 895 | 929 | 873 | 928 | 214,900 | 928 |
2024-03-11 | 901 | 913 | 875 | 894 | 254,700 | 894 |
2024-03-08 | 943 | 954 | 922 | 925 | 230,500 | 925 |
2024-03-07 | 942 | 971 | 928 | 943 | 237,200 | 943 |
2024-03-06 | 930 | 949 | 915 | 946 | 143,900 | 946 |
2024-03-05 | 950 | 956 | 926 | 953 | 228,400 | 953 |
2024-03-04 | 890 | 977 | 890 | 935 | 396,400 | 935 |
2024-03-01 | 929 | 946 | 894 | 900 | 464,100 | 900 |
2024-02-29 | 939 | 964 | 928 | 944 | 262,700 | 944 |
2024-02-28 | 950 | 972 | 931 | 943 | 291,700 | 943 |
2024-02-27 | 932 | 967 | 925 | 941 | 490,300 | 941 |
2024-02-26 | 889 | 928 | 885 | 904 | 378,300 | 904 |
2024-02-22 | 888 | 905 | 868 | 889 | 366,900 | 889 |
2024-02-21 | 827 | 883 | 827 | 873 | 458,400 | 873 |
2024-02-20 | 828 | 838 | 804 | 821 | 265,000 | 821 |
2024-02-19 | 785 | 828 | 781 | 825 | 274,700 | 825 |
2024-02-16 | 763 | 808 | 760 | 788 | 547,100 | 788 |
2024-02-15 | 704 | 774 | 704 | 767 | 1,109,700 | 767 |
2024-02-14 | 667 | 678 | 660 | 674 | 379,900 | 674 |
2024-02-13 | 650 | 666 | 640 | 664 | 255,100 | 664 |
2024-02-09 | 638 | 658 | 637 | 650 | 300,900 | 650 |
2024-02-08 | 629 | 638 | 622 | 632 | 133,800 | 632 |
2024-02-07 | 626 | 633 | 608 | 629 | 171,100 | 629 |
2024-02-06 | 631 | 631 | 616 | 622 | 157,100 | 622 |
2024-02-05 | 630 | 638 | 620 | 634 | 149,800 | 634 |
2024-02-02 | 623 | 637 | 622 | 624 | 145,300 | 624 |
2024-02-01 | 629 | 635 | 621 | 622 | 82,600 | 622 |
2024-01-31 | 630 | 635 | 618 | 634 | 110,100 | 634 |
2024-01-30 | 638 | 655 | 626 | 630 | 162,100 | 630 |
2024-01-29 | 640 | 642 | 624 | 630 | 160,200 | 630 |
2024-01-26 | 644 | 663 | 640 | 640 | 156,500 | 640 |
2024-01-25 | 630 | 657 | 625 | 643 | 267,400 | 643 |
2024-01-24 | 621 | 642 | 617 | 640 | 183,300 | 640 |
2024-01-23 | 660 | 660 | 622 | 625 | 364,700 | 625 |
2024-01-22 | 618 | 672 | 610 | 670 | 443,300 | 670 |
2024-01-19 | 619 | 632 | 609 | 620 | 204,600 | 620 |
2024-01-18 | 615 | 617 | 593 | 610 | 224,300 | 610 |
2024-01-17 | 632 | 639 | 613 | 613 | 197,500 | 613 |
2024-01-16 | 655 | 657 | 628 | 630 | 307,000 | 630 |
2024-01-15 | 640 | 658 | 631 | 658 | 163,700 | 658 |
2024-01-12 | 640 | 641 | 622 | 638 | 270,900 | 638 |
2024-01-11 | 658 | 665 | 638 | 642 | 110,400 | 642 |
2024-01-10 | 661 | 661 | 644 | 654 | 121,300 | 654 |
2024-01-09 | 648 | 660 | 643 | 660 | 117,100 | 660 |
2024-01-05 | 656 | 660 | 634 | 635 | 132,200 | 635 |
2024-01-04 | 660 | 663 | 646 | 656 | 105,200 | 656 |
分割・併合履歴 : なし