3649 (株)ファインデックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	616	616	603	603	42,000	603
2023-06-08	617	617	603	611	61,500	611
2023-06-07	601	617	592	612	83,800	612
2023-06-06	589	605	582	601	70,800	601
2023-06-05	610	610	589	595	37,100	595
2023-06-02	580	600	579	600	64,200	600
2023-06-01	579	584	577	579	45,000	579
2023-05-31	585	588	580	580	39,600	580
2023-05-30	580	592	578	590	45,300	590
2023-05-29	588	590	579	580	34,900	580
2023-05-26	580	585	578	578	52,700	578
2023-05-25	582	586	578	579	65,800	579
2023-05-24	586	595	581	584	42,400	584
2023-05-23	585	595	580	586	66,600	586
2023-05-22	590	590	584	585	40,000	585
2023-05-19	573	591	568	590	95,500	590
2023-05-18	582	585	568	569	129,200	569
2023-05-17	607	611	582	582	118,600	582
2023-05-16	619	623	610	613	61,200	613
2023-05-15	625	630	613	622	112,300	622
2023-05-12	626	633	602	625	269,500	625
2023-05-11	644	648	634	636	97,700	636
2023-05-10	644	648	642	645	71,300	645
2023-05-09	638	650	638	646	109,900	646
2023-05-08	629	643	629	636	71,000	636
2023-05-02	626	630	621	625	34,100	625
2023-05-01	633	634	621	633	42,500	633
2023-04-28	624	631	617	627	49,800	627
2023-04-27	610	617	605	614	53,000	614
2023-04-26	623	625	605	612	107,000	612
2023-04-25	626	642	626	633	69,700	633
2023-04-24	617	627	617	622	40,600	622
2023-04-21	627	627	615	617	31,300	617
2023-04-20	620	635	618	629	39,500	629
2023-04-19	633	636	618	626	68,500	626
2023-04-18	634	646	631	639	70,200	639
2023-04-17	657	657	629	634	74,000	634
2023-04-14	653	658	650	653	59,400	653
2023-04-13	643	650	641	649	33,700	649
2023-04-12	652	657	641	647	50,700	647
2023-04-11	659	662	648	653	40,400	653
2023-04-10	646	658	646	654	40,400	654
2023-04-07	655	655	639	642	105,100	642
2023-04-06	663	665	645	649	91,900	649
2023-04-05	678	681	667	671	65,600	671
2023-04-04	689	690	674	681	81,500	681
2023-04-03	694	715	691	697	149,200	697
2023-03-31	689	695	674	688	40,700	688
2023-03-30	694	696	683	689	49,500	689
2023-03-29	679	684	664	684	68,400	684
2023-03-28	695	695	666	669	81,500	669
2023-03-27	684	698	678	695	64,700	695
2023-03-24	687	687	675	681	53,200	681
2023-03-23	675	692	666	692	50,500	692
2023-03-22	667	682	667	675	80,400	675
2023-03-20	695	696	654	657	144,300	657
2023-03-17	689	700	683	694	95,300	694
2023-03-16	658	683	658	679	115,200	679
2023-03-15	685	688	671	678	62,700	678
2023-03-14	684	686	670	675	114,900	675
2023-03-13	675	693	675	692	155,800	692
2023-03-10	687	687	675	683	107,100	683
2023-03-09	700	702	689	690	99,300	690
2023-03-08	680	705	673	703	243,500	703
2023-03-07	646	677	642	677	183,200	677
2023-03-06	646	658	631	645	172,600	645
2023-03-03	630	638	622	637	72,900	637
2023-03-02	621	635	612	635	118,300	635
2023-03-01	622	639	614	622	126,100	622
2023-02-28	616	633	608	621	110,000	621
2023-02-27	625	626	613	618	104,700	618
2023-02-24	629	629	612	626	83,800	626
2023-02-22	612	629	612	629	86,000	629
2023-02-21	610	621	597	620	151,800	620
2023-02-20	621	622	601	607	165,600	607
2023-02-17	608	631	596	627	247,800	627
2023-02-16	606	618	602	611	323,300	611
2023-02-15	625	634	609	616	734,300	616
2023-02-14	556	627	556	627	1,390,400	627
2023-02-13	528	532	520	527	80,200	527
2023-02-10	527	531	524	527	46,900	527
2023-02-09	529	534	527	534	20,000	534
2023-02-08	533	534	524	529	52,600	529
2023-02-07	533	535	529	533	24,200	533
2023-02-06	523	533	521	533	50,700	533
2023-02-03	516	518	513	518	35,100	518
2023-02-02	525	527	517	520	26,200	520
2023-02-01	524	525	520	523	35,000	523
2023-01-31	530	530	518	521	41,800	521
2023-01-30	526	535	526	528	50,300	528
2023-01-27	535	535	525	526	52,700	526
2023-01-26	525	534	523	533	58,700	533
2023-01-25	527	530	522	524	42,200	524
2023-01-24	529	532	523	531	89,700	531
2023-01-23	521	526	518	525	82,700	525
2023-01-20	513	517	507	515	58,100	515
2023-01-19	518	520	514	514	57,300	514
2023-01-18	510	519	508	519	53,300	519
2023-01-17	525	525	506	510	62,900	510
2023-01-16	518	528	516	525	72,700	525
2023-01-13	515	523	510	520	106,500	520
2023-01-12	515	517	509	517	79,100	517
2023-01-11	500	515	500	514	102,100	514
2023-01-10	485	502	481	500	124,600	500
2023-01-06	477	480	472	477	41,300	477
2023-01-05	485	486	477	477	48,800	477
2023-01-04	494	494	481	483	78,200	483

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

3649 (株)ファインデックス の時系列データ [2023年度]

3649 (株)ファインデックスの時系列データ [2023年度]