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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 969 | 970 | 943 | 950 | 191,200 | 950 |
| 2024-12-02 | 955 | 1,009 | 945 | 969 | 339,100 | 969 |
| 2024-11-29 | 949 | 955 | 911 | 940 | 400,000 | 940 |
| 2024-11-28 | 970 | 979 | 953 | 960 | 147,200 | 960 |
| 2024-11-27 | 946 | 970 | 938 | 960 | 123,000 | 960 |
| 2024-11-26 | 960 | 981 | 941 | 946 | 346,700 | 946 |
| 2024-11-25 | 968 | 974 | 931 | 946 | 317,700 | 946 |
| 2024-11-22 | 1,030 | 1,047 | 960 | 960 | 492,700 | 960 |
| 2024-11-21 | 1,022 | 1,055 | 1,013 | 1,035 | 149,900 | 1,035 |
| 2024-11-20 | 1,035 | 1,038 | 1,015 | 1,024 | 112,000 | 1,024 |
| 2024-11-19 | 1,003 | 1,050 | 1,000 | 1,043 | 256,400 | 1,043 |
| 2024-11-18 | 986 | 1,021 | 971 | 996 | 331,800 | 996 |
| 2024-11-15 | 1,026 | 1,038 | 1,000 | 1,018 | 664,700 | 1,018 |
| 2024-11-14 | 900 | 910 | 875 | 885 | 243,700 | 885 |
| 2024-11-13 | 910 | 913 | 891 | 894 | 123,200 | 894 |
| 2024-11-12 | 900 | 917 | 894 | 901 | 133,200 | 901 |
| 2024-11-11 | 892 | 900 | 881 | 895 | 73,300 | 895 |
| 2024-11-08 | 885 | 920 | 879 | 891 | 166,700 | 891 |
| 2024-11-07 | 895 | 920 | 885 | 890 | 189,900 | 890 |
| 2024-11-06 | 895 | 895 | 865 | 877 | 91,300 | 877 |
| 2024-11-05 | 888 | 888 | 867 | 868 | 56,600 | 868 |
| 2024-11-01 | 884 | 890 | 875 | 879 | 103,400 | 879 |
| 2024-10-31 | 898 | 908 | 889 | 897 | 84,000 | 897 |
| 2024-10-30 | 903 | 913 | 891 | 900 | 130,400 | 900 |
| 2024-10-29 | 881 | 915 | 875 | 910 | 142,900 | 910 |
| 2024-10-28 | 860 | 889 | 857 | 880 | 119,600 | 880 |
| 2024-10-25 | 896 | 899 | 854 | 873 | 169,400 | 873 |
| 2024-10-24 | 889 | 909 | 882 | 898 | 88,600 | 898 |
| 2024-10-23 | 921 | 943 | 898 | 899 | 125,500 | 899 |
| 2024-10-22 | 959 | 959 | 915 | 916 | 133,100 | 916 |
| 2024-10-21 | 946 | 968 | 939 | 966 | 114,000 | 966 |
| 2024-10-18 | 990 | 998 | 950 | 960 | 151,700 | 960 |
| 2024-10-17 | 999 | 1,005 | 984 | 994 | 80,300 | 994 |
| 2024-10-16 | 1,010 | 1,012 | 996 | 1,004 | 104,500 | 1,004 |
| 2024-10-15 | 1,007 | 1,023 | 999 | 1,017 | 81,300 | 1,017 |
| 2024-10-11 | 1,020 | 1,024 | 999 | 1,008 | 55,300 | 1,008 |
| 2024-10-10 | 1,048 | 1,052 | 1,015 | 1,019 | 88,100 | 1,019 |
| 2024-10-09 | 1,005 | 1,058 | 1,004 | 1,048 | 157,600 | 1,048 |
| 2024-10-08 | 995 | 1,012 | 980 | 990 | 127,800 | 990 |
| 2024-10-07 | 1,002 | 1,018 | 994 | 1,004 | 140,700 | 1,004 |
| 2024-10-04 | 1,011 | 1,045 | 991 | 998 | 174,700 | 998 |
| 2024-10-03 | 1,053 | 1,055 | 1,012 | 1,020 | 75,500 | 1,020 |
| 2024-10-02 | 1,053 | 1,053 | 1,002 | 1,023 | 146,800 | 1,023 |
| 2024-10-01 | 1,053 | 1,069 | 1,038 | 1,055 | 73,600 | 1,055 |
| 2024-09-30 | 1,071 | 1,100 | 1,042 | 1,067 | 214,400 | 1,067 |
| 2024-09-27 | 1,095 | 1,097 | 1,074 | 1,088 | 101,800 | 1,088 |
| 2024-09-26 | 1,067 | 1,090 | 1,056 | 1,085 | 91,700 | 1,085 |
| 2024-09-25 | 1,093 | 1,093 | 1,052 | 1,057 | 95,200 | 1,057 |
| 2024-09-24 | 1,097 | 1,108 | 1,085 | 1,089 | 116,400 | 1,089 |
| 2024-09-20 | 1,125 | 1,133 | 1,073 | 1,097 | 167,000 | 1,097 |
| 2024-09-19 | 1,079 | 1,115 | 1,079 | 1,110 | 195,300 | 1,110 |
| 2024-09-18 | 1,098 | 1,118 | 1,064 | 1,073 | 173,600 | 1,073 |
| 2024-09-17 | 1,079 | 1,079 | 1,032 | 1,063 | 176,000 | 1,063 |
| 2024-09-13 | 1,100 | 1,108 | 1,078 | 1,079 | 184,200 | 1,079 |
| 2024-09-12 | 1,050 | 1,099 | 1,042 | 1,086 | 218,600 | 1,086 |
| 2024-09-11 | 1,062 | 1,079 | 986 | 1,011 | 278,500 | 1,011 |
| 2024-09-10 | 1,016 | 1,065 | 1,012 | 1,065 | 183,800 | 1,065 |
| 2024-09-09 | 976 | 1,027 | 971 | 1,015 | 141,200 | 1,015 |
| 2024-09-06 | 1,058 | 1,067 | 999 | 1,021 | 150,600 | 1,021 |
| 2024-09-05 | 1,005 | 1,067 | 1,005 | 1,043 | 193,200 | 1,043 |
| 2024-09-04 | 995 | 1,038 | 995 | 1,018 | 270,800 | 1,018 |
| 2024-09-03 | 982 | 1,040 | 978 | 1,038 | 293,900 | 1,038 |
| 2024-09-02 | 981 | 990 | 958 | 972 | 118,500 | 972 |
| 2024-08-30 | 983 | 1,014 | 983 | 996 | 136,300 | 996 |
| 2024-08-29 | 974 | 1,016 | 973 | 994 | 159,900 | 994 |
| 2024-08-28 | 998 | 1,009 | 967 | 987 | 195,400 | 987 |
| 2024-08-27 | 1,003 | 1,020 | 998 | 1,017 | 217,200 | 1,017 |
| 2024-08-26 | 950 | 1,009 | 932 | 1,009 | 283,600 | 1,009 |
| 2024-08-23 | 951 | 963 | 930 | 945 | 248,400 | 945 |
| 2024-08-22 | 962 | 982 | 940 | 963 | 311,700 | 963 |
| 2024-08-21 | 910 | 941 | 910 | 917 | 211,100 | 917 |
| 2024-08-20 | 916 | 953 | 903 | 920 | 401,100 | 920 |
| 2024-08-19 | 895 | 909 | 856 | 856 | 273,300 | 856 |
| 2024-08-16 | 891 | 904 | 840 | 866 | 331,200 | 866 |
| 2024-08-15 | 862 | 895 | 830 | 862 | 530,800 | 862 |
| 2024-08-14 | 862 | 887 | 845 | 877 | 456,100 | 877 |
| 2024-08-13 | 824 | 860 | 815 | 860 | 194,100 | 860 |
| 2024-08-09 | 801 | 820 | 781 | 794 | 189,500 | 794 |
| 2024-08-08 | 771 | 798 | 750 | 780 | 203,000 | 780 |
| 2024-08-07 | 731 | 809 | 716 | 786 | 486,900 | 786 |
| 2024-08-06 | 810 | 822 | 727 | 754 | 394,100 | 754 |
| 2024-08-05 | 811 | 825 | 721 | 738 | 279,100 | 738 |
| 2024-08-02 | 906 | 909 | 867 | 871 | 263,700 | 871 |
| 2024-08-01 | 989 | 1,008 | 909 | 930 | 277,000 | 930 |
| 2024-07-31 | 999 | 1,011 | 919 | 1,003 | 335,000 | 1,003 |
| 2024-07-30 | 1,025 | 1,025 | 1,000 | 1,019 | 112,600 | 1,019 |
| 2024-07-29 | 1,015 | 1,029 | 1,003 | 1,023 | 100,300 | 1,023 |
| 2024-07-26 | 1,049 | 1,059 | 1,021 | 1,026 | 109,300 | 1,026 |
| 2024-07-25 | 1,006 | 1,045 | 989 | 1,031 | 181,000 | 1,031 |
| 2024-07-24 | 1,052 | 1,077 | 1,048 | 1,054 | 123,800 | 1,054 |
| 2024-07-23 | 1,088 | 1,088 | 1,050 | 1,052 | 78,000 | 1,052 |
| 2024-07-22 | 1,101 | 1,105 | 1,037 | 1,058 | 203,700 | 1,058 |
| 2024-07-19 | 1,060 | 1,112 | 1,046 | 1,101 | 168,000 | 1,101 |
| 2024-07-18 | 1,078 | 1,102 | 1,067 | 1,077 | 136,600 | 1,077 |
| 2024-07-17 | 1,129 | 1,138 | 1,093 | 1,107 | 194,200 | 1,107 |
| 2024-07-16 | 1,100 | 1,115 | 1,078 | 1,107 | 349,700 | 1,107 |
| 2024-07-12 | 993 | 1,083 | 993 | 1,075 | 491,100 | 1,075 |
| 2024-07-11 | 984 | 1,011 | 966 | 993 | 166,500 | 993 |
| 2024-07-10 | 996 | 1,003 | 966 | 984 | 110,000 | 984 |
| 2024-07-09 | 990 | 1,014 | 963 | 998 | 237,600 | 998 |
| 2024-07-08 | 940 | 1,010 | 936 | 992 | 449,800 | 992 |
| 2024-07-05 | 908 | 938 | 905 | 937 | 134,900 | 937 |
| 2024-07-04 | 953 | 954 | 911 | 914 | 134,800 | 914 |
| 2024-07-03 | 905 | 943 | 905 | 943 | 251,500 | 943 |
| 2024-07-02 | 897 | 907 | 888 | 906 | 64,100 | 906 |
| 2024-07-01 | 925 | 927 | 890 | 893 | 179,600 | 893 |
| 2024-06-28 | 925 | 925 | 895 | 920 | 114,700 | 920 |
| 2024-06-27 | 907 | 920 | 897 | 915 | 109,300 | 915 |
| 2024-06-26 | 934 | 938 | 903 | 912 | 130,000 | 912 |
| 2024-06-25 | 917 | 940 | 913 | 923 | 139,800 | 923 |
| 2024-06-24 | 916 | 939 | 914 | 923 | 203,700 | 923 |
| 2024-06-21 | 900 | 934 | 900 | 901 | 187,000 | 901 |
| 2024-06-20 | 895 | 909 | 891 | 900 | 67,600 | 900 |
| 2024-06-19 | 893 | 931 | 892 | 897 | 208,900 | 897 |
| 2024-06-18 | 887 | 912 | 887 | 897 | 107,800 | 897 |
| 2024-06-17 | 874 | 906 | 855 | 881 | 177,700 | 881 |
| 2024-06-14 | 845 | 880 | 842 | 865 | 189,400 | 865 |
| 2024-06-13 | 895 | 898 | 865 | 865 | 98,100 | 865 |
| 2024-06-12 | 910 | 915 | 885 | 888 | 78,500 | 888 |
| 2024-06-11 | 900 | 911 | 880 | 906 | 150,600 | 906 |
| 2024-06-10 | 896 | 910 | 874 | 890 | 96,600 | 890 |
| 2024-06-07 | 903 | 926 | 893 | 902 | 244,400 | 902 |
| 2024-06-06 | 915 | 927 | 893 | 894 | 169,100 | 894 |
| 2024-06-05 | 919 | 924 | 879 | 884 | 171,900 | 884 |
| 2024-06-04 | 847 | 922 | 846 | 919 | 242,500 | 919 |
| 2024-06-03 | 871 | 878 | 840 | 849 | 95,600 | 849 |
| 2024-05-31 | 863 | 871 | 840 | 869 | 181,500 | 869 |
| 2024-05-30 | 841 | 872 | 835 | 863 | 202,200 | 863 |
| 2024-05-29 | 930 | 931 | 871 | 871 | 476,200 | 871 |
| 2024-05-28 | 885 | 925 | 885 | 915 | 273,700 | 915 |
| 2024-05-27 | 839 | 887 | 835 | 878 | 275,100 | 878 |
| 2024-05-24 | 835 | 872 | 819 | 824 | 217,200 | 824 |
| 2024-05-23 | 900 | 900 | 851 | 863 | 230,100 | 863 |
| 2024-05-22 | 888 | 889 | 863 | 880 | 161,100 | 880 |
| 2024-05-21 | 896 | 927 | 881 | 881 | 227,700 | 881 |
| 2024-05-20 | 955 | 961 | 887 | 892 | 325,600 | 892 |
| 2024-05-17 | 920 | 961 | 915 | 949 | 202,700 | 949 |
| 2024-05-16 | 1,003 | 1,003 | 931 | 934 | 348,900 | 934 |
| 2024-05-15 | 981 | 1,060 | 965 | 983 | 1,296,100 | 983 |
| 2024-05-14 | 900 | 915 | 898 | 915 | 278,100 | 915 |
| 2024-05-13 | 900 | 910 | 889 | 897 | 142,600 | 897 |
| 2024-05-10 | 904 | 912 | 895 | 900 | 176,200 | 900 |
| 2024-05-09 | 910 | 910 | 876 | 893 | 132,400 | 893 |
| 2024-05-08 | 893 | 905 | 888 | 899 | 125,700 | 899 |
| 2024-05-07 | 877 | 909 | 872 | 898 | 191,300 | 898 |
| 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
