4419 (株)Finatextホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	661	669	651	662	123,000	662
2023-12-28	634	674	618	660	268,000	660
2023-12-27	620	639	614	634	208,600	634
2023-12-26	630	634	613	627	209,100	627
2023-12-25	645	649	630	630	94,300	630
2023-12-22	645	656	634	645	147,700	645
2023-12-21	630	659	630	645	138,600	645
2023-12-20	672	684	640	640	262,100	640
2023-12-19	647	674	645	674	138,900	674
2023-12-18	660	669	635	651	201,100	651
2023-12-15	632	682	631	660	394,300	660
2023-12-14	632	640	616	623	96,400	623
2023-12-13	620	638	618	619	112,000	619
2023-12-12	631	638	617	625	126,100	625
2023-12-11	626	637	616	631	137,000	631
2023-12-08	650	656	633	633	184,100	633
2023-12-07	675	678	655	658	161,300	658
2023-12-06	676	698	676	683	157,700	683
2023-12-05	694	708	667	667	308,000	667
2023-12-04	698	716	693	699	169,100	699
2023-12-01	702	709	676	680	226,000	680
2023-11-30	687	696	671	692	157,000	692
2023-11-29	679	705	674	687	247,600	687
2023-11-28	662	688	653	685	296,400	685
2023-11-27	635	655	632	644	136,700	644
2023-11-24	666	666	623	630	277,300	630
2023-11-22	669	673	638	656	416,400	656
2023-11-21	631	686	630	680	490,100	680
2023-11-20	622	647	621	626	234,000	626
2023-11-17	612	643	606	619	157,000	619
2023-11-16	619	648	606	612	307,400	612
2023-11-15	605	616	560	609	540,300	609
2023-11-14	627	635	603	622	219,600	622
2023-11-13	623	636	615	617	101,800	617
2023-11-10	621	627	615	625	93,800	625
2023-11-09	620	631	616	629	60,600	629
2023-11-08	631	650	621	627	124,600	627
2023-11-07	622	639	618	635	99,700	635
2023-11-06	618	643	616	632	194,700	632
2023-11-02	581	605	578	605	100,000	605
2023-11-01	577	584	568	574	76,700	574
2023-10-31	565	578	558	578	72,200	578
2023-10-30	553	568	548	564	112,400	564
2023-10-27	572	585	555	560	159,300	560
2023-10-26	576	599	573	578	153,000	578
2023-10-25	600	610	589	596	106,600	596
2023-10-24	571	595	550	590	174,700	590
2023-10-23	584	589	566	571	107,200	571
2023-10-20	589	601	576	594	133,000	594
2023-10-19	581	606	571	599	180,400	599
2023-10-18	561	600	560	595	193,000	595
2023-10-17	606	606	558	560	230,100	560
2023-10-16	560	561	545	551	291,200	551
2023-10-13	595	595	564	566	233,000	566
2023-10-12	588	616	577	615	143,900	615
2023-10-11	589	599	572	579	189,500	579
2023-10-10	573	602	573	599	159,700	599
2023-10-06	580	580	562	579	114,300	579
2023-10-05	567	585	562	581	123,100	581
2023-10-04	560	599	560	566	395,200	566
2023-10-03	598	599	572	580	216,800	580
2023-10-02	629	629	606	606	181,500	606
2023-09-29	639	639	619	622	130,800	622
2023-09-28	621	633	613	629	129,600	629
2023-09-27	622	630	617	630	138,500	630
2023-09-26	660	660	631	632	122,400	632
2023-09-25	650	662	647	657	103,300	657
2023-09-22	620	657	619	650	162,300	650
2023-09-21	639	641	615	625	144,000	625
2023-09-20	637	652	637	639	100,200	639
2023-09-19	640	649	627	640	147,800	640
2023-09-15	640	650	634	650	171,500	650
2023-09-14	640	652	640	650	98,600	650
2023-09-13	640	648	635	646	108,900	646
2023-09-12	650	661	642	645	85,300	645
2023-09-11	670	672	635	641	324,300	641
2023-09-08	669	680	666	673	121,600	673
2023-09-07	692	692	665	685	246,000	685
2023-09-06	697	708	696	700	127,000	700
2023-09-05	681	700	675	687	186,600	687
2023-09-04	717	727	690	690	154,000	690
2023-09-01	717	723	681	723	336,500	723
2023-08-31	748	763	720	730	272,700	730
2023-08-30	715	735	709	733	217,600	733
2023-08-29	687	714	682	709	161,600	709
2023-08-28	677	682	655	677	211,000	677
2023-08-25	660	688	653	685	149,700	685
2023-08-24	684	694	674	674	134,300	674
2023-08-23	665	675	639	670	223,600	670
2023-08-22	695	716	664	669	223,500	669
2023-08-21	662	703	651	699	354,400	699
2023-08-18	712	712	660	670	555,400	670
2023-08-17	732	747	716	722	426,500	722
2023-08-16	736	783	721	747	559,900	747
2023-08-15	760	767	720	736	596,300	736
2023-08-14	681	687	660	670	255,700	670
2023-08-10	698	698	673	691	322,600	691
2023-08-09	710	717	699	711	117,900	711
2023-08-08	724	725	702	705	137,500	705
2023-08-07	696	735	694	731	194,500	731
2023-08-04	730	747	703	712	343,900	712
2023-08-03	746	757	736	740	136,100	740
2023-08-02	778	779	759	759	166,400	759
2023-08-01	774	780	755	780	165,600	780
2023-07-31	760	772	728	772	327,100	772
2023-07-28	759	760	740	754	196,000	754
2023-07-27	765	770	753	765	139,900	765
2023-07-26	770	787	766	772	107,700	772
2023-07-25	765	781	760	770	112,800	770
2023-07-24	789	792	760	769	196,000	769
2023-07-21	787	788	770	784	154,600	784
2023-07-20	799	808	789	792	147,300	792
2023-07-19	811	817	796	798	123,200	798
2023-07-18	810	822	804	811	120,500	811
2023-07-14	800	829	797	823	217,300	823
2023-07-13	790	800	776	797	150,200	797
2023-07-12	813	818	778	787	251,100	787
2023-07-11	808	824	798	821	221,200	821
2023-07-10	826	834	797	805	254,200	805
2023-07-07	819	848	806	835	253,900	835
2023-07-06	878	878	825	829	357,200	829
2023-07-05	884	894	870	881	147,000	881
2023-07-04	868	903	863	892	238,600	892
2023-07-03	851	885	838	879	424,600	879
2023-06-30	895	905	851	853	451,300	853
2023-06-29	845	905	840	900	530,600	900
2023-06-28	830	860	828	833	404,800	833
2023-06-27	813	828	800	803	284,800	803
2023-06-26	858	885	818	821	531,300	821
2023-06-23	863	871	832	866	642,000	866
2023-06-22	826	885	816	837	731,400	837
2023-06-21	806	858	805	835	722,400	835
2023-06-20	792	806	785	806	245,400	806
2023-06-19	764	813	750	791	447,900	791
2023-06-16	707	771	701	769	522,400	769
2023-06-15	739	739	702	716	463,300	716
2023-06-14	768	774	742	742	445,200	742
2023-06-13	795	800	759	760	397,500	760
2023-06-12	801	809	781	785	227,300	785
2023-06-09	819	819	788	809	220,800	809
2023-06-08	782	814	776	805	296,100	805
2023-06-07	778	818	771	797	407,500	797
2023-06-06	790	813	768	778	401,700	778
2023-06-05	804	807	765	786	400,600	786
2023-06-02	813	816	757	800	815,200	800
2023-06-01	730	821	730	805	1,720,900	805
2023-05-31	664	734	662	723	939,500	723
2023-05-30	625	670	625	660	342,900	660
2023-05-29	628	634	620	625	175,300	625
2023-05-26	626	629	613	621	144,600	621
2023-05-25	635	646	617	618	185,800	618
2023-05-24	643	643	630	636	103,200	636
2023-05-23	637	664	637	649	257,900	649
2023-05-22	630	635	618	632	183,800	632
2023-05-19	630	651	630	634	217,900	634
2023-05-18	652	655	626	626	234,500	626
2023-05-17	666	666	644	647	228,200	647
2023-05-16	682	683	649	666	286,300	666
2023-05-15	658	686	624	677	731,700	677
2023-05-12	659	665	642	650	327,600	650
2023-05-11	635	654	635	650	218,700	650
2023-05-10	629	634	618	629	172,800	629
2023-05-09	618	640	618	631	212,600	631
2023-05-08	624	630	611	618	215,700	618
2023-05-02	629	634	619	625	148,100	625
2023-05-01	628	633	611	631	328,400	631
2023-04-28	643	646	612	618	285,600	618
2023-04-27	600	644	596	633	621,700	633
2023-04-26	689	694	653	664	342,600	664
2023-04-25	695	707	691	699	162,000	699
2023-04-24	667	713	667	700	332,400	700
2023-04-21	678	679	644	657	520,700	657
2023-04-20	692	705	679	685	387,700	685
2023-04-19	719	724	694	701	265,900	701
2023-04-18	703	714	697	713	302,200	713
2023-04-17	709	732	698	707	345,700	707
2023-04-14	708	719	696	702	366,700	702
2023-04-13	701	714	683	698	285,800	698
2023-04-12	704	735	694	703	520,200	703
2023-04-11	693	704	681	694	346,400	694
2023-04-10	690	703	676	692	413,400	692
2023-04-07	707	719	669	694	527,500	694
2023-04-06	669	694	666	687	268,400	687
2023-04-05	669	694	662	675	324,400	675
2023-04-04	671	683	665	671	214,800	671
2023-04-03	651	682	647	678	395,100	678
2023-03-31	641	657	625	642	326,200	642
2023-03-30	658	684	640	649	494,900	649
2023-03-29	634	669	634	652	486,200	652
2023-03-28	622	656	614	648	503,800	648
2023-03-27	627	634	611	616	352,300	616
2023-03-24	609	629	595	627	407,100	627
2023-03-23	594	604	579	603	351,600	603
2023-03-22	594	624	586	606	502,500	606
2023-03-20	607	614	560	570	848,500	570
2023-03-17	570	634	564	634	519,900	634
2023-03-16	568	590	563	573	339,700	573
2023-03-15	579	581	553	576	310,400	576
2023-03-14	593	599	549	566	763,500	566
2023-03-13	617	627	600	602	252,700	602
2023-03-10	645	660	621	630	421,900	630
2023-03-09	641	650	608	649	502,700	649
2023-03-08	650	653	633	641	423,900	641
2023-03-07	613	655	605	650	640,700	650
2023-03-06	584	617	576	613	540,200	613
2023-03-03	584	599	568	574	373,100	574
2023-03-02	589	596	580	593	138,400	593
2023-03-01	586	594	577	591	179,200	591
2023-02-28	582	600	573	593	278,700	593
2023-02-27	582	582	561	572	393,300	572
2023-02-24	612	618	564	591	615,500	591
2023-02-22	628	630	603	608	433,700	608
2023-02-21	630	641	624	632	302,100	632
2023-02-20	594	640	582	631	524,100	631
2023-02-17	610	624	585	598	622,100	598
2023-02-16	599	634	591	618	1,015,000	618
2023-02-15	567	627	561	582	2,633,100	582
2023-02-14	517	532	504	527	198,900	527
2023-02-13	530	558	520	526	276,500	526
2023-02-10	537	549	520	528	271,600	528
2023-02-09	520	546	514	543	191,600	543
2023-02-08	496	524	485	521	259,000	521
2023-02-07	492	497	486	496	94,000	496
2023-02-06	512	516	482	488	299,800	488
2023-02-03	517	517	494	505	215,500	505
2023-02-02	511	522	505	520	117,500	520
2023-02-01	526	534	504	513	171,500	513
2023-01-31	519	529	509	518	177,500	518
2023-01-30	548	548	507	519	493,500	519
2023-01-27	555	578	548	555	350,900	555
2023-01-26	551	563	537	545	196,900	545
2023-01-25	541	553	536	541	189,300	541
2023-01-24	543	568	531	545	443,700	545
2023-01-23	543	547	526	537	386,500	537
2023-01-20	512	535	511	533	193,800	533
2023-01-19	506	524	500	521	218,200	521
2023-01-18	499	507	490	500	201,800	500
2023-01-17	489	502	480	495	210,100	495
2023-01-16	493	498	475	497	265,300	497
2023-01-13	490	510	484	493	384,500	493
2023-01-12	515	527	489	492	590,000	492
2023-01-11	512	554	512	515	1,213,500	515
2023-01-10	502	512	483	496	850,200	496
2023-01-06	445	498	441	489	595,500	489
2023-01-05	427	455	423	453	248,600	453
2023-01-04	411	449	408	432	255,600	432

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11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	31

4419 (株)Finatextホールディングス の時系列データ [2023年度]

4419 (株)Finatextホールディングスの時系列データ [2023年度]