3649 (株)ファインデックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 639 | 664 | 639 | 661 | 159,700 | 661 |
| 2025-04-07 | 599 | 635 | 598 | 619 | 167,300 | 619 |
| 2025-04-04 | 680 | 680 | 653 | 665 | 133,700 | 665 |
| 2025-04-03 | 690 | 705 | 688 | 695 | 90,600 | 695 |
| 2025-04-02 | 711 | 715 | 702 | 705 | 48,500 | 705 |
| 2025-04-01 | 703 | 723 | 703 | 709 | 74,200 | 709 |
| 2025-03-31 | 701 | 707 | 696 | 701 | 108,300 | 701 |
| 2025-03-28 | 715 | 717 | 698 | 708 | 163,100 | 708 |
| 2025-03-27 | 715 | 727 | 711 | 727 | 86,700 | 727 |
| 2025-03-26 | 718 | 725 | 710 | 718 | 50,300 | 718 |
| 2025-03-25 | 713 | 718 | 709 | 714 | 42,900 | 714 |
| 2025-03-24 | 712 | 720 | 710 | 712 | 72,100 | 712 |
| 2025-03-21 | 728 | 735 | 714 | 718 | 111,500 | 718 |
| 2025-03-19 | 725 | 736 | 721 | 730 | 47,600 | 730 |
| 2025-03-18 | 721 | 735 | 721 | 730 | 93,000 | 730 |
| 2025-03-17 | 734 | 734 | 712 | 722 | 161,600 | 722 |
| 2025-03-14 | 721 | 739 | 719 | 739 | 100,800 | 739 |
| 2025-03-13 | 715 | 730 | 715 | 728 | 105,400 | 728 |
| 2025-03-12 | 715 | 723 | 703 | 715 | 116,500 | 715 |
| 2025-03-11 | 710 | 714 | 688 | 709 | 464,300 | 709 |
| 2025-03-10 | 675 | 681 | 666 | 680 | 70,600 | 680 |
| 2025-03-07 | 679 | 681 | 668 | 677 | 96,100 | 677 |
| 2025-03-06 | 691 | 693 | 684 | 687 | 74,600 | 687 |
| 2025-03-05 | 697 | 699 | 690 | 691 | 45,500 | 691 |
| 2025-03-04 | 693 | 698 | 685 | 697 | 63,600 | 697 |
| 2025-03-03 | 711 | 715 | 693 | 700 | 96,400 | 700 |
| 2025-02-28 | 721 | 722 | 706 | 709 | 49,900 | 709 |
| 2025-02-27 | 699 | 730 | 699 | 729 | 72,100 | 729 |
| 2025-02-26 | 710 | 715 | 698 | 699 | 110,400 | 699 |
| 2025-02-25 | 710 | 712 | 700 | 705 | 97,900 | 705 |
| 2025-02-21 | 750 | 750 | 714 | 716 | 190,600 | 716 |
| 2025-02-20 | 745 | 765 | 737 | 747 | 131,900 | 747 |
| 2025-02-19 | 743 | 764 | 737 | 747 | 129,800 | 747 |
| 2025-02-18 | 790 | 790 | 745 | 745 | 211,000 | 745 |
| 2025-02-17 | 817 | 819 | 786 | 786 | 136,000 | 786 |
| 2025-02-14 | 830 | 830 | 805 | 814 | 225,200 | 814 |
| 2025-02-13 | 939 | 956 | 935 | 950 | 58,600 | 950 |
| 2025-02-12 | 948 | 948 | 923 | 932 | 30,700 | 932 |
| 2025-02-10 | 932 | 938 | 927 | 938 | 15,400 | 938 |
| 2025-02-07 | 924 | 935 | 920 | 926 | 21,800 | 926 |
| 2025-02-06 | 923 | 932 | 923 | 924 | 21,600 | 924 |
| 2025-02-05 | 930 | 935 | 921 | 923 | 25,700 | 923 |
| 2025-02-04 | 920 | 937 | 920 | 925 | 58,000 | 925 |
| 2025-02-03 | 900 | 911 | 898 | 910 | 41,100 | 910 |
| 2025-01-31 | 918 | 922 | 910 | 910 | 17,100 | 910 |
| 2025-01-30 | 920 | 925 | 913 | 925 | 24,400 | 925 |
| 2025-01-29 | 923 | 924 | 915 | 920 | 26,300 | 920 |
| 2025-01-28 | 905 | 923 | 902 | 923 | 45,100 | 923 |
| 2025-01-27 | 910 | 912 | 894 | 900 | 41,200 | 900 |
| 2025-01-24 | 900 | 914 | 899 | 907 | 52,100 | 907 |
| 2025-01-23 | 886 | 905 | 872 | 896 | 70,600 | 896 |
| 2025-01-22 | 888 | 893 | 878 | 886 | 36,100 | 886 |
| 2025-01-21 | 901 | 903 | 880 | 880 | 49,400 | 880 |
| 2025-01-20 | 892 | 921 | 891 | 897 | 83,000 | 897 |
| 2025-01-17 | 911 | 911 | 885 | 894 | 68,700 | 894 |
| 2025-01-16 | 910 | 926 | 899 | 920 | 91,500 | 920 |
| 2025-01-15 | 881 | 906 | 881 | 902 | 91,700 | 902 |
| 2025-01-14 | 858 | 886 | 855 | 877 | 61,100 | 877 |
| 2025-01-10 | 850 | 876 | 850 | 862 | 59,000 | 862 |
| 2025-01-09 | 844 | 852 | 842 | 850 | 34,100 | 850 |
| 2025-01-08 | 853 | 854 | 844 | 848 | 39,100 | 848 |
| 2025-01-07 | 850 | 858 | 845 | 856 | 50,300 | 856 |
| 2025-01-06 | 856 | 856 | 845 | 846 | 60,500 | 846 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-12-26]1株→2株 [2012-09-26]1株→2株