3649 (株)ファインデックス 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,012 | 1,035 | 997 | 1,029 | 68,000 | 1,029 |
| 2024-04-23 | 1,004 | 1,012 | 990 | 997 | 68,700 | 997 |
| 2024-04-22 | 997 | 1,015 | 989 | 1,010 | 64,900 | 1,010 |
| 2024-04-19 | 1,020 | 1,020 | 989 | 997 | 142,600 | 997 |
| 2024-04-18 | 1,020 | 1,038 | 1,018 | 1,024 | 40,500 | 1,024 |
| 2024-04-17 | 1,026 | 1,049 | 1,007 | 1,035 | 80,700 | 1,035 |
| 2024-04-16 | 1,038 | 1,040 | 1,011 | 1,027 | 147,000 | 1,027 |
| 2024-04-15 | 1,080 | 1,082 | 1,053 | 1,068 | 110,200 | 1,068 |
| 2024-04-12 | 1,108 | 1,134 | 1,092 | 1,104 | 94,500 | 1,104 |
| 2024-04-11 | 1,112 | 1,132 | 1,084 | 1,085 | 97,800 | 1,085 |
| 2024-04-10 | 1,072 | 1,139 | 1,055 | 1,126 | 209,000 | 1,126 |
| 2024-04-09 | 1,029 | 1,045 | 1,011 | 1,042 | 69,900 | 1,042 |
| 2024-04-08 | 1,033 | 1,042 | 1,020 | 1,029 | 61,900 | 1,029 |
| 2024-04-05 | 1,017 | 1,034 | 1,013 | 1,020 | 58,500 | 1,020 |
| 2024-04-04 | 1,076 | 1,080 | 1,030 | 1,037 | 102,900 | 1,037 |
| 2024-04-03 | 1,117 | 1,117 | 1,066 | 1,066 | 120,500 | 1,066 |
| 2024-04-02 | 1,152 | 1,152 | 1,126 | 1,147 | 75,700 | 1,147 |
| 2024-04-01 | 1,157 | 1,181 | 1,130 | 1,155 | 89,600 | 1,155 |
| 2024-03-29 | 1,130 | 1,153 | 1,110 | 1,141 | 100,200 | 1,141 |
| 2024-03-28 | 1,106 | 1,137 | 1,106 | 1,117 | 45,800 | 1,117 |
| 2024-03-27 | 1,111 | 1,111 | 1,087 | 1,104 | 74,200 | 1,104 |
| 2024-03-26 | 1,101 | 1,120 | 1,073 | 1,105 | 81,800 | 1,105 |
| 2024-03-25 | 1,115 | 1,142 | 1,099 | 1,110 | 82,100 | 1,110 |
| 2024-03-22 | 1,174 | 1,174 | 1,104 | 1,121 | 145,400 | 1,121 |
| 2024-03-21 | 1,205 | 1,211 | 1,172 | 1,173 | 50,700 | 1,173 |
| 2024-03-19 | 1,186 | 1,192 | 1,165 | 1,192 | 36,000 | 1,192 |
| 2024-03-18 | 1,201 | 1,201 | 1,152 | 1,185 | 52,400 | 1,185 |
| 2024-03-15 | 1,198 | 1,202 | 1,183 | 1,200 | 60,500 | 1,200 |
| 2024-03-14 | 1,206 | 1,215 | 1,183 | 1,189 | 64,900 | 1,189 |
| 2024-03-13 | 1,223 | 1,228 | 1,185 | 1,189 | 62,700 | 1,189 |
| 2024-03-12 | 1,212 | 1,212 | 1,172 | 1,204 | 78,700 | 1,204 |
| 2024-03-11 | 1,232 | 1,255 | 1,216 | 1,226 | 82,000 | 1,226 |
| 2024-03-08 | 1,220 | 1,289 | 1,220 | 1,262 | 132,800 | 1,262 |
| 2024-03-07 | 1,250 | 1,272 | 1,248 | 1,250 | 107,100 | 1,250 |
| 2024-03-06 | 1,227 | 1,256 | 1,215 | 1,233 | 81,900 | 1,233 |
| 2024-03-05 | 1,210 | 1,243 | 1,187 | 1,231 | 120,300 | 1,231 |
| 2024-03-04 | 1,200 | 1,214 | 1,191 | 1,200 | 134,200 | 1,200 |
| 2024-03-01 | 1,150 | 1,204 | 1,147 | 1,191 | 220,900 | 1,191 |
| 2024-02-29 | 1,160 | 1,165 | 1,126 | 1,127 | 68,400 | 1,127 |
| 2024-02-28 | 1,121 | 1,189 | 1,120 | 1,178 | 113,900 | 1,178 |
| 2024-02-27 | 1,138 | 1,159 | 1,128 | 1,136 | 40,800 | 1,136 |
| 2024-02-26 | 1,118 | 1,155 | 1,115 | 1,138 | 76,000 | 1,138 |
| 2024-02-22 | 1,128 | 1,130 | 1,100 | 1,112 | 69,500 | 1,112 |
| 2024-02-21 | 1,120 | 1,135 | 1,097 | 1,119 | 94,700 | 1,119 |
| 2024-02-20 | 1,156 | 1,162 | 1,130 | 1,130 | 93,700 | 1,130 |
| 2024-02-19 | 1,172 | 1,179 | 1,124 | 1,169 | 113,300 | 1,169 |
| 2024-02-16 | 1,171 | 1,204 | 1,159 | 1,195 | 178,100 | 1,195 |
| 2024-02-15 | 1,201 | 1,223 | 1,148 | 1,166 | 247,600 | 1,166 |
| 2024-02-14 | 1,090 | 1,143 | 1,070 | 1,143 | 419,500 | 1,143 |
| 2024-02-13 | 1,000 | 1,014 | 972 | 993 | 144,700 | 993 |
| 2024-02-09 | 974 | 996 | 974 | 990 | 56,900 | 990 |
| 2024-02-08 | 1,014 | 1,014 | 973 | 976 | 90,200 | 976 |
| 2024-02-07 | 1,000 | 1,023 | 992 | 1,015 | 34,500 | 1,015 |
| 2024-02-06 | 1,030 | 1,030 | 1,005 | 1,006 | 47,600 | 1,006 |
| 2024-02-05 | 1,034 | 1,048 | 1,023 | 1,030 | 46,200 | 1,030 |
| 2024-02-02 | 1,050 | 1,050 | 1,017 | 1,031 | 61,900 | 1,031 |
| 2024-02-01 | 1,060 | 1,065 | 1,035 | 1,039 | 73,400 | 1,039 |
| 2024-01-31 | 1,061 | 1,078 | 1,053 | 1,078 | 104,200 | 1,078 |
| 2024-01-30 | 1,046 | 1,079 | 1,043 | 1,063 | 125,000 | 1,063 |
| 2024-01-29 | 1,039 | 1,049 | 1,026 | 1,036 | 80,600 | 1,036 |
| 2024-01-26 | 1,035 | 1,048 | 1,021 | 1,027 | 98,600 | 1,027 |
| 2024-01-25 | 1,001 | 1,048 | 1,001 | 1,041 | 164,500 | 1,041 |
| 2024-01-24 | 951 | 986 | 949 | 982 | 79,000 | 982 |
| 2024-01-23 | 970 | 975 | 952 | 955 | 56,400 | 955 |
| 2024-01-22 | 931 | 969 | 924 | 969 | 139,800 | 969 |
| 2024-01-19 | 873 | 922 | 865 | 920 | 140,600 | 920 |
| 2024-01-18 | 892 | 893 | 871 | 873 | 97,400 | 873 |
| 2024-01-17 | 910 | 924 | 893 | 893 | 63,500 | 893 |
| 2024-01-16 | 920 | 928 | 908 | 912 | 56,100 | 912 |
| 2024-01-15 | 917 | 936 | 912 | 924 | 76,000 | 924 |
| 2024-01-12 | 948 | 953 | 916 | 920 | 96,800 | 920 |
| 2024-01-11 | 990 | 991 | 928 | 942 | 145,500 | 942 |
| 2024-01-10 | 966 | 988 | 966 | 983 | 136,900 | 983 |
| 2024-01-09 | 1,005 | 1,007 | 941 | 958 | 183,700 | 958 |
| 2024-01-05 | 1,025 | 1,033 | 1,000 | 1,000 | 41,100 | 1,000 |
| 2024-01-04 | 1,013 | 1,015 | 987 | 1,011 | 64,700 | 1,011 |
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
