4419 (株)Finatextホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	413	445	406	415	334,600	415
2022-12-29	410	412	402	405	156,000	405
2022-12-28	419	419	403	415	320,100	415
2022-12-27	436	439	419	419	312,000	419
2022-12-26	455	463	428	439	339,300	439
2022-12-23	467	475	449	456	319,900	456
2022-12-22	481	496	470	474	455,200	474
2022-12-21	482	501	455	486	888,500	486
2022-12-20	433	483	432	461	922,800	461
2022-12-19	415	445	412	439	324,600	439
2022-12-16	424	430	416	417	234,300	417
2022-12-15	449	449	425	434	284,600	434
2022-12-14	451	459	445	448	189,800	448
2022-12-13	456	470	449	451	254,300	451
2022-12-12	450	468	450	456	224,900	456
2022-12-09	444	466	442	458	277,100	458
2022-12-08	440	452	438	444	105,500	444
2022-12-07	454	485	442	444	325,700	444
2022-12-06	442	461	439	454	173,700	454
2022-12-05	439	468	437	450	307,000	450
2022-12-02	452	452	433	441	213,800	441
2022-12-01	435	478	435	457	851,100	457
2022-11-30	447	447	416	419	208,900	419
2022-11-29	453	458	437	441	175,800	441
2022-11-28	470	490	446	450	413,700	450
2022-11-25	480	486	466	466	300,900	466
2022-11-24	459	476	459	472	279,000	472
2022-11-22	434	469	434	453	338,000	453
2022-11-21	431	445	427	434	260,900	434
2022-11-18	406	431	398	431	227,500	431
2022-11-17	410	426	406	412	173,800	412
2022-11-16	391	425	391	417	582,500	417
2022-11-15	374	394	364	388	282,100	388
2022-11-14	370	381	349	381	264,600	381
2022-11-11	357	370	353	370	182,400	370
2022-11-10	350	355	347	352	71,400	352
2022-11-09	356	357	352	353	49,300	353
2022-11-08	349	362	349	356	114,300	356
2022-11-07	348	353	347	348	42,700	348
2022-11-04	348	351	345	348	52,500	348
2022-11-02	348	352	344	348	75,000	348
2022-11-01	358	365	348	351	183,500	351
2022-10-31	366	373	355	355	95,900	355
2022-10-28	380	380	356	359	201,900	359
2022-10-27	371	371	362	367	69,000	367
2022-10-26	367	376	367	368	84,600	368
2022-10-25	368	370	360	369	76,800	369
2022-10-24	377	377	368	368	64,000	368
2022-10-21	373	376	369	371	44,700	371
2022-10-20	371	375	370	375	37,400	375
2022-10-19	374	378	372	375	35,900	375
2022-10-18	369	380	369	374	99,400	374
2022-10-17	367	369	361	367	47,700	367
2022-10-14	365	378	365	369	113,800	369
2022-10-13	372	372	360	360	95,200	360
2022-10-12	379	380	367	371	100,600	371
2022-10-11	377	381	372	375	111,400	375
2022-10-07	374	384	373	376	134,600	376
2022-10-06	374	379	370	375	78,600	375
2022-10-05	376	382	372	375	116,300	375
2022-10-04	370	380	366	372	115,200	372
2022-10-03	364	368	356	364	166,900	364
2022-09-30	381	384	366	370	231,000	370
2022-09-29	402	402	383	389	180,600	389
2022-09-28	410	416	386	394	347,400	394
2022-09-27	405	423	400	412	297,900	412
2022-09-26	404	417	385	405	428,500	405
2022-09-22	389	418	377	417	514,200	417
2022-09-21	432	435	395	397	959,300	397
2022-09-20	430	475	421	438	3,090,600	438
2022-09-16	401	401	389	395	125,800	395
2022-09-15	411	413	404	407	61,800	407
2022-09-14	398	410	393	407	137,800	407
2022-09-13	404	413	404	409	86,600	409
2022-09-12	397	407	395	403	69,200	403
2022-09-09	405	409	397	399	146,700	399
2022-09-08	394	404	383	401	186,600	401
2022-09-07	382	398	375	394	217,200	394
2022-09-06	394	396	384	386	164,700	386
2022-09-05	405	405	390	393	209,100	393
2022-09-02	409	433	408	413	534,000	413
2022-09-01	404	413	400	403	196,600	403
2022-08-31	434	436	404	409	552,700	409
2022-08-30	427	437	407	420	2,043,800	420
2022-08-29	356	443	349	443	2,540,500	443
2022-08-26	361	370	361	363	73,900	363
2022-08-25	363	366	359	363	89,000	363
2022-08-24	365	367	356	361	129,800	361
2022-08-23	366	371	362	365	94,200	365
2022-08-22	368	370	361	365	129,100	365
2022-08-19	368	375	365	372	110,000	372
2022-08-18	362	370	357	363	131,500	363
2022-08-17	359	370	352	370	126,200	370
2022-08-16	351	364	350	358	123,900	358
2022-08-15	349	364	349	349	144,800	349
2022-08-12	367	368	348	350	209,000	350
2022-08-10	399	399	360	360	359,700	360
2022-08-09	392	399	390	399	107,600	399
2022-08-08	400	400	387	393	116,600	393
2022-08-05	403	403	396	401	83,300	401
2022-08-04	394	404	384	399	154,700	399
2022-08-03	388	398	386	390	142,700	390
2022-08-02	398	402	384	390	260,600	390
2022-08-01	370	410	370	410	328,800	410
2022-07-29	372	381	370	373	84,200	373
2022-07-28	368	384	366	371	167,700	371
2022-07-27	364	366	356	363	100,500	363
2022-07-26	366	370	359	370	60,800	370
2022-07-25	361	366	355	366	52,200	366
2022-07-22	371	371	361	364	126,000	364
2022-07-21	362	381	361	372	122,900	372
2022-07-20	354	364	350	362	100,100	362
2022-07-19	348	350	342	346	44,000	346
2022-07-15	358	361	346	348	52,500	348
2022-07-14	350	355	344	355	64,900	355
2022-07-13	346	354	342	351	90,500	351
2022-07-12	357	359	349	350	115,500	350
2022-07-11	380	385	360	361	225,600	361
2022-07-08	377	391	365	377	281,000	377
2022-07-07	350	382	345	373	454,200	373
2022-07-06	343	352	340	348	60,800	348
2022-07-05	338	347	337	343	105,800	343
2022-07-04	338	348	334	337	129,000	337
2022-07-01	349	353	336	339	95,400	339
2022-06-30	360	367	350	352	123,300	352
2022-06-29	362	369	357	362	124,900	362
2022-06-28	357	381	357	375	124,400	375
2022-06-27	356	371	356	364	77,700	364
2022-06-24	342	367	342	355	127,400	355
2022-06-23	340	351	338	342	127,300	342
2022-06-22	349	353	338	338	135,200	338
2022-06-21	343	358	343	352	124,300	352
2022-06-20	361	361	340	343	137,400	343
2022-06-17	380	380	357	361	169,900	361
2022-06-16	406	409	384	384	167,000	384
2022-06-15	409	420	397	399	103,300	399
2022-06-14	394	408	388	401	169,100	401
2022-06-13	421	421	394	396	267,800	396
2022-06-10	430	446	426	432	179,600	432
2022-06-09	426	448	426	446	131,400	446
2022-06-08	409	427	409	421	112,200	421
2022-06-07	420	421	406	408	76,700	408
2022-06-06	415	421	415	421	47,200	421
2022-06-03	420	424	416	420	46,500	420
2022-06-02	428	428	413	416	60,800	416
2022-06-01	439	442	430	432	42,200	432
2022-05-31	445	445	430	436	91,000	436
2022-05-30	425	453	425	452	108,700	452
2022-05-27	420	430	414	419	78,100	419
2022-05-26	404	422	404	412	81,600	412
2022-05-25	417	420	404	404	103,100	404
2022-05-24	437	440	408	415	190,700	415
2022-05-23	434	453	434	440	101,300	440
2022-05-20	430	452	418	442	183,900	442
2022-05-19	432	441	423	430	124,300	430
2022-05-18	441	451	434	442	178,300	442
2022-05-17	469	469	440	444	173,900	444
2022-05-16	500	503	471	471	171,400	471
2022-05-13	485	513	483	502	217,600	502
2022-05-12	500	501	472	472	186,000	472
2022-05-11	510	526	507	509	135,700	509
2022-05-10	530	531	511	524	132,400	524
2022-05-09	575	575	546	546	101,300	546
2022-05-06	604	604	578	580	99,900	580
2022-05-02	597	608	597	604	32,500	604
2022-04-28	610	610	593	599	76,900	599
2022-04-27	616	624	603	610	90,300	610
2022-04-26	628	633	621	626	59,500	626
2022-04-25	630	639	615	628	103,700	628
2022-04-22	646	646	630	643	84,100	643
2022-04-21	631	655	627	655	122,900	655
2022-04-20	645	648	631	631	71,900	631
2022-04-19	655	660	636	645	93,300	645
2022-04-18	675	677	634	639	124,100	639
2022-04-15	685	685	672	672	87,000	672
2022-04-14	690	697	685	695	46,600	695
2022-04-13	682	696	677	685	76,100	685
2022-04-12	696	703	677	681	60,100	681
2022-04-11	695	723	690	711	80,000	711
2022-04-08	711	725	687	690	51,700	690
2022-04-07	722	726	707	710	54,800	710
2022-04-06	764	765	725	726	63,700	726
2022-04-05	740	764	731	758	43,200	758
2022-04-04	716	740	716	735	43,700	735
2022-04-01	711	735	711	716	58,300	716
2022-03-31	717	722	698	720	55,800	720
2022-03-30	715	734	712	732	66,400	732
2022-03-29	700	722	700	709	57,900	709
2022-03-28	713	722	700	700	45,300	700
2022-03-25	727	731	707	713	65,200	713
2022-03-24	750	750	718	730	52,600	730
2022-03-23	758	764	739	761	75,200	761
2022-03-22	756	767	733	734	53,900	734
2022-03-18	714	755	714	746	75,300	746
2022-03-17	715	732	705	729	72,200	729
2022-03-16	704	715	694	702	37,600	702
2022-03-15	683	704	683	698	37,200	698
2022-03-14	709	712	686	693	33,200	693
2022-03-11	692	703	679	703	47,000	703
2022-03-10	702	720	697	697	72,700	697
2022-03-09	686	696	656	656	147,100	656
2022-03-08	683	733	683	693	82,700	693
2022-03-07	715	721	688	695	74,200	695
2022-03-04	766	766	723	745	57,500	745
2022-03-03	770	787	752	773	77,900	773
2022-03-02	767	769	741	768	43,700	768
2022-03-01	723	770	723	761	82,500	761
2022-02-28	708	737	701	730	119,600	730
2022-02-25	697	718	680	718	142,400	718
2022-02-24	697	709	680	688	127,800	688
2022-02-22	720	724	701	715	69,300	715
2022-02-21	693	730	685	718	234,600	718
2022-02-18	701	719	694	708	128,100	708
2022-02-17	696	701	679	699	172,200	699
2022-02-16	730	740	695	717	176,400	717
2022-02-15	712	738	685	734	104,300	734
2022-02-14	684	720	682	703	114,000	703
2022-02-10	703	709	693	709	77,200	709
2022-02-09	689	713	687	702	98,400	702
2022-02-08	765	820	681	704	621,700	704
2022-02-07	742	744	715	735	68,900	735
2022-02-04	721	738	710	732	65,000	732
2022-02-03	740	751	711	721	88,200	721
2022-02-02	740	774	740	755	73,200	755
2022-02-01	769	790	738	740	114,600	740
2022-01-31	730	795	721	776	218,300	776
2022-01-28	693	743	671	743	204,900	743
2022-01-27	739	752	660	673	208,700	673
2022-01-26	760	778	739	750	81,700	750
2022-01-25	796	800	754	759	141,300	759
2022-01-24	818	818	793	802	82,600	802
2022-01-21	823	835	805	822	81,900	822
2022-01-20	831	849	816	838	115,100	838
2022-01-19	846	864	840	846	140,100	846
2022-01-18	843	880	830	868	115,200	868
2022-01-17	850	866	850	858	72,100	858
2022-01-14	860	879	860	864	90,800	864
2022-01-13	868	884	865	884	65,000	884
2022-01-12	864	890	861	877	107,400	877
2022-01-11	861	876	852	870	112,800	870
2022-01-07	843	886	827	886	190,500	886
2022-01-06	800	895	800	858	349,800	858
2022-01-05	852	858	825	834	386,400	834
2022-01-04	915	932	875	875	239,900	875

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

4419 (株)Finatextホールディングス の時系列データ [2022年度]

4419 (株)Finatextホールディングスの時系列データ [2022年度]