4419 (株)Finatextホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,305 | 1,344 | 1,300 | 1,319 | 415,700 | 1,319 |
| 2025-05-21 | 1,377 | 1,388 | 1,298 | 1,314 | 562,900 | 1,314 |
| 2025-05-20 | 1,319 | 1,384 | 1,312 | 1,377 | 471,700 | 1,377 |
| 2025-05-19 | 1,333 | 1,394 | 1,285 | 1,349 | 713,800 | 1,349 |
| 2025-05-16 | 1,345 | 1,368 | 1,297 | 1,363 | 702,700 | 1,363 |
| 2025-05-15 | 1,258 | 1,350 | 1,251 | 1,343 | 1,407,500 | 1,343 |
| 2025-05-14 | 1,295 | 1,300 | 1,188 | 1,288 | 2,824,300 | 1,288 |
| 2025-05-13 | 1,024 | 1,038 | 1,010 | 1,025 | 361,800 | 1,025 |
| 2025-05-12 | 992 | 1,019 | 985 | 1,019 | 216,200 | 1,019 |
| 2025-05-09 | 965 | 997 | 956 | 992 | 277,700 | 992 |
| 2025-05-08 | 951 | 974 | 946 | 968 | 161,100 | 968 |
| 2025-05-07 | 961 | 982 | 956 | 972 | 309,500 | 972 |
| 2025-05-02 | 951 | 961 | 941 | 958 | 254,100 | 958 |
| 2025-05-01 | 935 | 968 | 935 | 951 | 298,900 | 951 |
| 2025-04-30 | 907 | 938 | 907 | 931 | 226,400 | 931 |
| 2025-04-28 | 894 | 909 | 894 | 907 | 114,200 | 907 |
| 2025-04-25 | 900 | 913 | 886 | 896 | 144,200 | 896 |
| 2025-04-24 | 900 | 909 | 890 | 900 | 116,100 | 900 |
| 2025-04-23 | 900 | 900 | 881 | 895 | 144,500 | 895 |
| 2025-04-22 | 900 | 900 | 872 | 892 | 159,800 | 892 |
| 2025-04-21 | 886 | 900 | 875 | 895 | 173,200 | 895 |
| 2025-04-18 | 850 | 886 | 844 | 886 | 194,600 | 886 |
| 2025-04-17 | 836 | 844 | 822 | 844 | 84,600 | 844 |
| 2025-04-16 | 836 | 839 | 818 | 825 | 167,800 | 825 |
| 2025-04-15 | 822 | 846 | 817 | 829 | 171,800 | 829 |
| 2025-04-14 | 815 | 832 | 810 | 823 | 195,900 | 823 |
| 2025-04-11 | 755 | 802 | 741 | 800 | 277,500 | 800 |
| 2025-04-10 | 775 | 790 | 768 | 790 | 371,900 | 790 |
| 2025-04-09 | 738 | 739 | 679 | 690 | 688,100 | 690 |
| 2025-04-08 | 751 | 781 | 739 | 768 | 743,900 | 768 |
| 2025-04-07 | 696 | 755 | 696 | 711 | 571,300 | 711 |
| 2025-04-04 | 812 | 817 | 773 | 801 | 427,200 | 801 |
| 2025-04-03 | 831 | 850 | 827 | 842 | 285,200 | 842 |
| 2025-04-02 | 850 | 867 | 837 | 866 | 171,500 | 866 |
| 2025-04-01 | 862 | 872 | 835 | 841 | 383,000 | 841 |
| 2025-03-31 | 894 | 897 | 862 | 875 | 340,000 | 875 |
| 2025-03-28 | 907 | 917 | 897 | 909 | 312,000 | 909 |
| 2025-03-27 | 883 | 906 | 882 | 906 | 317,600 | 906 |
| 2025-03-26 | 911 | 938 | 886 | 896 | 311,900 | 896 |
| 2025-03-25 | 913 | 920 | 893 | 899 | 464,600 | 899 |
| 2025-03-24 | 895 | 931 | 893 | 913 | 617,100 | 913 |
| 2025-03-21 | 839 | 865 | 839 | 865 | 312,600 | 865 |
| 2025-03-19 | 835 | 848 | 821 | 826 | 253,000 | 826 |
| 2025-03-18 | 815 | 855 | 815 | 840 | 476,700 | 840 |
| 2025-03-17 | 820 | 845 | 808 | 808 | 641,300 | 808 |
| 2025-03-14 | 779 | 790 | 772 | 785 | 336,600 | 785 |
| 2025-03-13 | 765 | 784 | 763 | 779 | 295,800 | 779 |
| 2025-03-12 | 718 | 773 | 718 | 761 | 405,700 | 761 |
| 2025-03-11 | 718 | 733 | 705 | 733 | 457,400 | 733 |
| 2025-03-10 | 742 | 755 | 737 | 748 | 231,600 | 748 |
| 2025-03-07 | 759 | 762 | 730 | 744 | 284,700 | 744 |
| 2025-03-06 | 748 | 766 | 746 | 755 | 272,700 | 755 |
| 2025-03-05 | 735 | 735 | 710 | 733 | 261,000 | 733 |
| 2025-03-04 | 758 | 758 | 711 | 725 | 488,800 | 725 |
| 2025-03-03 | 750 | 778 | 735 | 773 | 445,400 | 773 |
| 2025-02-28 | 740 | 780 | 740 | 754 | 528,900 | 754 |
| 2025-02-27 | 758 | 771 | 737 | 737 | 284,200 | 737 |
| 2025-02-26 | 760 | 764 | 745 | 763 | 264,600 | 763 |
| 2025-02-25 | 760 | 772 | 742 | 752 | 460,100 | 752 |
| 2025-02-21 | 792 | 809 | 774 | 777 | 334,200 | 777 |
| 2025-02-20 | 806 | 842 | 791 | 791 | 500,900 | 791 |
| 2025-02-19 | 788 | 807 | 782 | 798 | 435,400 | 798 |
| 2025-02-18 | 818 | 827 | 785 | 788 | 811,800 | 788 |
| 2025-02-17 | 871 | 885 | 816 | 823 | 1,073,700 | 823 |
| 2025-02-14 | 947 | 960 | 919 | 931 | 407,900 | 931 |
| 2025-02-13 | 934 | 951 | 921 | 937 | 326,900 | 937 |
| 2025-02-12 | 919 | 926 | 906 | 920 | 203,700 | 920 |
| 2025-02-10 | 875 | 918 | 873 | 910 | 298,200 | 910 |
| 2025-02-07 | 878 | 888 | 855 | 871 | 295,200 | 871 |
| 2025-02-06 | 873 | 893 | 870 | 877 | 225,900 | 877 |
| 2025-02-05 | 868 | 881 | 862 | 881 | 193,900 | 881 |
| 2025-02-04 | 886 | 886 | 861 | 872 | 225,300 | 872 |
| 2025-02-03 | 892 | 892 | 871 | 871 | 251,600 | 871 |
| 2025-01-31 | 909 | 920 | 896 | 897 | 152,000 | 897 |
| 2025-01-30 | 920 | 925 | 900 | 908 | 161,800 | 908 |
| 2025-01-29 | 942 | 952 | 912 | 918 | 235,000 | 918 |
| 2025-01-28 | 895 | 919 | 888 | 916 | 165,700 | 916 |
| 2025-01-27 | 903 | 919 | 897 | 897 | 229,500 | 897 |
| 2025-01-24 | 870 | 902 | 869 | 892 | 318,200 | 892 |
| 2025-01-23 | 881 | 882 | 857 | 872 | 264,600 | 872 |
| 2025-01-22 | 887 | 887 | 864 | 883 | 248,600 | 883 |
| 2025-01-21 | 901 | 901 | 867 | 890 | 282,700 | 890 |
| 2025-01-20 | 898 | 908 | 889 | 906 | 163,900 | 906 |
| 2025-01-17 | 898 | 909 | 880 | 899 | 287,300 | 899 |
| 2025-01-16 | 932 | 939 | 892 | 903 | 295,200 | 903 |
| 2025-01-15 | 945 | 955 | 912 | 917 | 402,400 | 917 |
| 2025-01-14 | 979 | 982 | 945 | 953 | 194,500 | 953 |
| 2025-01-10 | 990 | 1,002 | 974 | 980 | 137,800 | 980 |
| 2025-01-09 | 999 | 1,010 | 975 | 1,000 | 190,200 | 1,000 |
| 2025-01-08 | 1,019 | 1,022 | 990 | 999 | 206,300 | 999 |
| 2025-01-07 | 1,018 | 1,034 | 1,006 | 1,017 | 297,600 | 1,017 |
| 2025-01-06 | 1,113 | 1,136 | 1,047 | 1,048 | 486,100 | 1,048 |
分割・併合履歴 ： なし