5125 (株)ファインズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 480 | 486 | 479 | 479 | 3,000 | 479 |
| 2024-11-21 | 494 | 496 | 479 | 479 | 34,300 | 479 |
| 2024-11-20 | 493 | 493 | 485 | 487 | 8,000 | 487 |
| 2024-11-19 | 494 | 494 | 485 | 489 | 10,800 | 489 |
| 2024-11-18 | 506 | 506 | 484 | 498 | 42,400 | 498 |
| 2024-11-15 | 475 | 486 | 463 | 473 | 19,500 | 473 |
| 2024-11-14 | 494 | 496 | 480 | 486 | 36,000 | 486 |
| 2024-11-13 | 534 | 548 | 490 | 498 | 40,800 | 498 |
| 2024-11-12 | 529 | 534 | 522 | 534 | 4,800 | 534 |
| 2024-11-11 | 518 | 532 | 518 | 532 | 6,700 | 532 |
| 2024-11-08 | 512 | 527 | 512 | 518 | 3,400 | 518 |
| 2024-11-07 | 516 | 524 | 511 | 515 | 3,600 | 515 |
| 2024-11-06 | 516 | 530 | 515 | 525 | 11,700 | 525 |
| 2024-11-05 | 524 | 526 | 516 | 517 | 2,200 | 517 |
| 2024-11-01 | 523 | 529 | 512 | 524 | 4,400 | 524 |
| 2024-10-31 | 535 | 535 | 522 | 527 | 2,700 | 527 |
| 2024-10-30 | 522 | 537 | 522 | 531 | 6,100 | 531 |
| 2024-10-29 | 511 | 528 | 510 | 525 | 14,000 | 525 |
| 2024-10-28 | 506 | 521 | 506 | 509 | 3,100 | 509 |
| 2024-10-25 | 515 | 519 | 505 | 506 | 5,200 | 506 |
| 2024-10-24 | 506 | 515 | 505 | 515 | 2,000 | 515 |
| 2024-10-23 | 530 | 531 | 505 | 512 | 8,500 | 512 |
| 2024-10-22 | 525 | 532 | 525 | 532 | 500 | 532 |
| 2024-10-21 | 527 | 531 | 523 | 525 | 4,000 | 525 |
| 2024-10-18 | 533 | 535 | 515 | 531 | 5,300 | 531 |
| 2024-10-17 | 537 | 537 | 530 | 534 | 2,900 | 534 |
| 2024-10-16 | 527 | 536 | 527 | 536 | 1,100 | 536 |
| 2024-10-15 | 544 | 544 | 524 | 536 | 3,600 | 536 |
| 2024-10-11 | 539 | 540 | 530 | 532 | 5,200 | 532 |
| 2024-10-10 | 538 | 540 | 533 | 539 | 2,200 | 539 |
| 2024-10-09 | 532 | 539 | 531 | 539 | 4,100 | 539 |
| 2024-10-08 | 535 | 538 | 530 | 532 | 2,500 | 532 |
| 2024-10-07 | 532 | 540 | 532 | 539 | 3,500 | 539 |
| 2024-10-04 | 536 | 539 | 532 | 534 | 3,100 | 534 |
| 2024-10-03 | 542 | 542 | 534 | 536 | 2,800 | 536 |
| 2024-10-02 | 531 | 535 | 528 | 529 | 1,400 | 529 |
| 2024-10-01 | 540 | 540 | 531 | 540 | 2,900 | 540 |
| 2024-09-30 | 540 | 542 | 540 | 540 | 9,500 | 540 |
| 2024-09-27 | 532 | 539 | 529 | 539 | 8,100 | 539 |
| 2024-09-26 | 540 | 541 | 532 | 532 | 9,200 | 532 |
| 2024-09-25 | 537 | 540 | 533 | 537 | 4,000 | 537 |
| 2024-09-24 | 539 | 543 | 535 | 535 | 15,400 | 535 |
| 2024-09-20 | 541 | 541 | 532 | 534 | 4,400 | 534 |
| 2024-09-19 | 531 | 542 | 531 | 540 | 5,100 | 540 |
| 2024-09-18 | 533 | 541 | 531 | 531 | 4,900 | 531 |
| 2024-09-17 | 542 | 542 | 530 | 530 | 9,600 | 530 |
| 2024-09-13 | 543 | 543 | 536 | 542 | 4,500 | 542 |
| 2024-09-12 | 528 | 537 | 527 | 533 | 4,700 | 533 |
| 2024-09-11 | 538 | 539 | 528 | 533 | 3,200 | 533 |
| 2024-09-10 | 523 | 539 | 521 | 538 | 6,400 | 538 |
| 2024-09-09 | 504 | 525 | 504 | 522 | 6,800 | 522 |
| 2024-09-06 | 523 | 525 | 512 | 512 | 6,000 | 512 |
| 2024-09-05 | 516 | 537 | 516 | 523 | 9,100 | 523 |
| 2024-09-04 | 532 | 532 | 514 | 524 | 9,400 | 524 |
| 2024-09-03 | 544 | 544 | 527 | 534 | 6,600 | 534 |
| 2024-09-02 | 540 | 540 | 531 | 537 | 7,100 | 537 |
| 2024-08-30 | 540 | 541 | 529 | 530 | 9,800 | 530 |
| 2024-08-29 | 539 | 540 | 532 | 535 | 5,100 | 535 |
| 2024-08-28 | 541 | 542 | 532 | 538 | 6,000 | 538 |
| 2024-08-27 | 544 | 544 | 539 | 540 | 4,900 | 540 |
| 2024-08-26 | 549 | 549 | 534 | 542 | 11,200 | 542 |
| 2024-08-23 | 549 | 549 | 538 | 549 | 6,800 | 549 |
| 2024-08-22 | 543 | 549 | 540 | 540 | 5,800 | 540 |
| 2024-08-21 | 552 | 555 | 543 | 551 | 6,700 | 551 |
| 2024-08-20 | 547 | 556 | 545 | 555 | 10,000 | 555 |
| 2024-08-19 | 543 | 562 | 532 | 549 | 20,100 | 549 |
| 2024-08-16 | 545 | 550 | 526 | 541 | 22,700 | 541 |
| 2024-08-15 | 533 | 546 | 533 | 539 | 17,500 | 539 |
| 2024-08-14 | 584 | 595 | 525 | 532 | 120,300 | 532 |
| 2024-08-13 | 547 | 560 | 511 | 560 | 17,400 | 560 |
| 2024-08-09 | 547 | 547 | 540 | 540 | 3,100 | 540 |
| 2024-08-08 | 534 | 543 | 524 | 540 | 8,200 | 540 |
| 2024-08-07 | 502 | 540 | 498 | 540 | 8,100 | 540 |
| 2024-08-06 | 522 | 525 | 496 | 502 | 10,800 | 502 |
| 2024-08-05 | 544 | 560 | 483 | 483 | 40,300 | 483 |
| 2024-08-02 | 601 | 604 | 581 | 583 | 21,600 | 583 |
| 2024-08-01 | 626 | 627 | 613 | 621 | 13,900 | 621 |
| 2024-07-31 | 626 | 635 | 621 | 631 | 4,000 | 631 |
| 2024-07-30 | 638 | 641 | 621 | 631 | 10,800 | 631 |
| 2024-07-29 | 615 | 641 | 615 | 641 | 9,300 | 641 |
| 2024-07-26 | 602 | 615 | 602 | 610 | 8,900 | 610 |
| 2024-07-25 | 608 | 620 | 608 | 610 | 9,200 | 610 |
| 2024-07-24 | 622 | 622 | 610 | 611 | 9,100 | 611 |
| 2024-07-23 | 620 | 622 | 620 | 622 | 1,300 | 622 |
| 2024-07-22 | 620 | 620 | 613 | 617 | 5,500 | 617 |
| 2024-07-19 | 623 | 623 | 613 | 620 | 7,000 | 620 |
| 2024-07-18 | 633 | 638 | 613 | 632 | 13,700 | 632 |
| 2024-07-17 | 633 | 639 | 632 | 638 | 9,600 | 638 |
| 2024-07-16 | 640 | 643 | 631 | 632 | 46,600 | 632 |
| 2024-07-12 | 616 | 635 | 616 | 635 | 16,500 | 635 |
| 2024-07-11 | 612 | 619 | 612 | 617 | 3,100 | 617 |
| 2024-07-10 | 613 | 616 | 613 | 616 | 1,900 | 616 |
| 2024-07-09 | 614 | 618 | 613 | 617 | 3,200 | 617 |
| 2024-07-08 | 615 | 621 | 611 | 618 | 51,900 | 618 |
| 2024-07-05 | 628 | 628 | 614 | 615 | 4,100 | 615 |
| 2024-07-04 | 633 | 638 | 623 | 623 | 7,200 | 623 |
| 2024-07-03 | 623 | 640 | 621 | 639 | 19,900 | 639 |
| 2024-07-02 | 608 | 623 | 602 | 623 | 13,800 | 623 |
| 2024-07-01 | 598 | 602 | 594 | 602 | 2,000 | 602 |
| 2024-06-28 | 606 | 608 | 598 | 598 | 5,000 | 598 |
| 2024-06-27 | 585 | 598 | 583 | 598 | 3,000 | 598 |
| 2024-06-26 | 588 | 593 | 584 | 584 | 6,000 | 584 |
| 2024-06-25 | 589 | 593 | 580 | 592 | 4,600 | 592 |
| 2024-06-24 | 607 | 610 | 581 | 589 | 13,700 | 589 |
| 2024-06-21 | 585 | 611 | 583 | 603 | 10,200 | 603 |
| 2024-06-20 | 583 | 590 | 578 | 586 | 8,100 | 586 |
| 2024-06-19 | 578 | 585 | 575 | 582 | 6,300 | 582 |
| 2024-06-18 | 582 | 583 | 575 | 578 | 3,100 | 578 |
| 2024-06-17 | 578 | 582 | 574 | 582 | 3,300 | 582 |
| 2024-06-14 | 575 | 582 | 571 | 578 | 3,200 | 578 |
| 2024-06-13 | 581 | 585 | 571 | 576 | 4,800 | 576 |
| 2024-06-12 | 586 | 586 | 581 | 582 | 1,500 | 582 |
| 2024-06-11 | 590 | 593 | 583 | 583 | 4,100 | 583 |
| 2024-06-10 | 586 | 587 | 583 | 587 | 8,100 | 587 |
| 2024-06-07 | 586 | 594 | 583 | 586 | 1,900 | 586 |
| 2024-06-06 | 592 | 600 | 582 | 586 | 8,300 | 586 |
| 2024-06-05 | 584 | 611 | 583 | 588 | 11,900 | 588 |
| 2024-06-04 | 579 | 589 | 579 | 585 | 2,000 | 585 |
| 2024-06-03 | 600 | 600 | 577 | 586 | 8,500 | 586 |
| 2024-05-31 | 588 | 600 | 566 | 590 | 24,400 | 590 |
| 2024-05-30 | 573 | 581 | 566 | 573 | 5,700 | 573 |
| 2024-05-29 | 582 | 588 | 572 | 573 | 11,100 | 573 |
| 2024-05-28 | 587 | 587 | 581 | 586 | 5,500 | 586 |
| 2024-05-27 | 576 | 625 | 576 | 584 | 59,500 | 584 |
| 2024-05-24 | 591 | 599 | 559 | 559 | 15,100 | 559 |
| 2024-05-23 | 553 | 586 | 553 | 586 | 6,700 | 586 |
| 2024-05-22 | 542 | 571 | 542 | 554 | 10,200 | 554 |
| 2024-05-21 | 539 | 550 | 520 | 539 | 14,200 | 539 |
| 2024-05-20 | 542 | 553 | 531 | 536 | 20,200 | 536 |
| 2024-05-17 | 520 | 533 | 503 | 525 | 47,400 | 525 |
| 2024-05-16 | 548 | 558 | 523 | 537 | 55,700 | 537 |
| 2024-05-15 | 553 | 557 | 544 | 554 | 8,800 | 554 |
| 2024-05-14 | 572 | 582 | 535 | 555 | 28,000 | 555 |
| 2024-05-13 | 564 | 579 | 561 | 566 | 21,400 | 566 |
| 2024-05-10 | 608 | 608 | 579 | 579 | 8,300 | 579 |
| 2024-05-09 | 602 | 608 | 599 | 601 | 4,300 | 601 |
| 2024-05-08 | 610 | 613 | 602 | 604 | 4,900 | 604 |
| 2024-05-07 | 612 | 622 | 602 | 614 | 6,600 | 614 |
| 2024-05-02 | 627 | 629 | 606 | 612 | 14,600 | 612 |
| 2024-05-01 | 642 | 685 | 617 | 627 | 79,100 | 627 |
| 2024-04-30 | 617 | 642 | 617 | 642 | 19,600 | 642 |
| 2024-04-26 | 611 | 623 | 602 | 613 | 11,300 | 613 |
| 2024-04-25 | 601 | 616 | 600 | 606 | 9,200 | 606 |
| 2024-04-24 | 585 | 605 | 585 | 600 | 11,100 | 600 |
| 2024-04-23 | 582 | 582 | 559 | 581 | 20,400 | 581 |
| 2024-04-22 | 586 | 586 | 567 | 576 | 7,700 | 576 |
| 2024-04-19 | 618 | 618 | 568 | 581 | 27,800 | 581 |
| 2024-04-18 | 595 | 621 | 595 | 620 | 4,600 | 620 |
| 2024-04-17 | 635 | 635 | 593 | 596 | 19,600 | 596 |
| 2024-04-16 | 614 | 688 | 610 | 615 | 177,800 | 615 |
| 2024-04-15 | 600 | 622 | 600 | 617 | 21,300 | 617 |
| 2024-04-12 | 618 | 630 | 610 | 620 | 31,000 | 620 |
| 2024-04-11 | 582 | 623 | 582 | 618 | 32,700 | 618 |
| 2024-04-10 | 590 | 595 | 576 | 590 | 14,500 | 590 |
| 2024-04-09 | 579 | 633 | 579 | 590 | 48,000 | 590 |
| 2024-04-08 | 569 | 588 | 560 | 581 | 15,100 | 581 |
| 2024-04-05 | 551 | 567 | 549 | 562 | 10,900 | 562 |
| 2024-04-04 | 567 | 570 | 555 | 555 | 7,300 | 555 |
| 2024-04-03 | 562 | 572 | 561 | 567 | 3,300 | 567 |
| 2024-04-02 | 569 | 586 | 563 | 564 | 13,800 | 564 |
| 2024-04-01 | 586 | 590 | 567 | 567 | 4,500 | 567 |
| 2024-03-29 | 575 | 587 | 561 | 582 | 20,800 | 582 |
| 2024-03-28 | 578 | 579 | 559 | 565 | 27,800 | 565 |
| 2024-03-27 | 578 | 586 | 573 | 577 | 14,100 | 577 |
| 2024-03-26 | 575 | 575 | 562 | 569 | 23,100 | 569 |
| 2024-03-25 | 568 | 609 | 568 | 581 | 45,400 | 581 |
| 2024-03-22 | 577 | 577 | 560 | 568 | 16,700 | 568 |
| 2024-03-21 | 560 | 580 | 546 | 567 | 61,000 | 567 |
| 2024-03-19 | 532 | 564 | 526 | 564 | 23,500 | 564 |
| 2024-03-18 | 537 | 537 | 525 | 530 | 5,700 | 530 |
| 2024-03-15 | 531 | 534 | 518 | 523 | 17,000 | 523 |
| 2024-03-14 | 527 | 552 | 519 | 534 | 55,600 | 534 |
| 2024-03-13 | 510 | 526 | 509 | 523 | 17,000 | 523 |
| 2024-03-12 | 511 | 515 | 502 | 510 | 5,300 | 510 |
| 2024-03-11 | 515 | 524 | 501 | 512 | 23,600 | 512 |
| 2024-03-08 | 513 | 518 | 506 | 515 | 6,100 | 515 |
| 2024-03-07 | 525 | 525 | 509 | 509 | 9,200 | 509 |
| 2024-03-06 | 516 | 526 | 510 | 525 | 18,600 | 525 |
| 2024-03-05 | 500 | 527 | 496 | 518 | 28,100 | 518 |
| 2024-03-04 | 493 | 504 | 493 | 501 | 41,100 | 501 |
| 2024-03-01 | 498 | 503 | 492 | 492 | 45,100 | 492 |
| 2024-02-29 | 495 | 504 | 489 | 504 | 24,400 | 504 |
| 2024-02-28 | 490 | 504 | 486 | 495 | 77,000 | 495 |
| 2024-02-27 | 485 | 490 | 480 | 482 | 28,500 | 482 |
| 2024-02-26 | 486 | 494 | 480 | 482 | 60,100 | 482 |
| 2024-02-22 | 487 | 487 | 475 | 486 | 34,900 | 486 |
| 2024-02-21 | 490 | 490 | 477 | 482 | 28,400 | 482 |
| 2024-02-20 | 502 | 504 | 485 | 490 | 28,400 | 490 |
| 2024-02-19 | 482 | 503 | 481 | 495 | 61,900 | 495 |
| 2024-02-16 | 481 | 499 | 470 | 497 | 133,000 | 497 |
| 2024-02-15 | 475 | 499 | 450 | 459 | 152,900 | 459 |
| 2024-02-14 | 578 | 608 | 480 | 480 | 261,000 | 480 |
| 2024-02-13 | 586 | 588 | 569 | 580 | 32,400 | 580 |
| 2024-02-09 | 601 | 601 | 587 | 587 | 18,800 | 587 |
| 2024-02-08 | 613 | 613 | 601 | 602 | 13,200 | 602 |
| 2024-02-07 | 631 | 631 | 607 | 613 | 16,300 | 613 |
| 2024-02-06 | 651 | 653 | 632 | 639 | 15,500 | 639 |
| 2024-02-05 | 640 | 646 | 632 | 645 | 15,500 | 645 |
| 2024-02-02 | 634 | 634 | 620 | 630 | 16,400 | 630 |
| 2024-02-01 | 624 | 624 | 618 | 621 | 4,700 | 621 |
| 2024-01-31 | 618 | 624 | 605 | 624 | 15,400 | 624 |
| 2024-01-30 | 626 | 626 | 608 | 617 | 32,600 | 617 |
| 2024-01-29 | 587 | 645 | 587 | 624 | 79,600 | 624 |
| 2024-01-26 | 584 | 589 | 581 | 584 | 10,100 | 584 |
| 2024-01-25 | 594 | 594 | 585 | 590 | 5,500 | 590 |
| 2024-01-24 | 599 | 604 | 591 | 594 | 6,200 | 594 |
| 2024-01-23 | 588 | 603 | 580 | 598 | 14,700 | 598 |
| 2024-01-22 | 583 | 602 | 574 | 588 | 33,500 | 588 |
| 2024-01-19 | 584 | 593 | 584 | 587 | 6,800 | 587 |
| 2024-01-18 | 620 | 620 | 584 | 584 | 15,300 | 584 |
| 2024-01-17 | 613 | 618 | 601 | 610 | 20,700 | 610 |
| 2024-01-16 | 596 | 639 | 594 | 623 | 69,900 | 623 |
| 2024-01-15 | 580 | 595 | 573 | 595 | 12,800 | 595 |
| 2024-01-12 | 581 | 581 | 568 | 581 | 18,200 | 581 |
| 2024-01-11 | 586 | 586 | 574 | 574 | 11,200 | 574 |
| 2024-01-10 | 589 | 589 | 579 | 581 | 24,900 | 581 |
| 2024-01-09 | 575 | 587 | 568 | 585 | 27,300 | 585 |
| 2024-01-05 | 562 | 572 | 559 | 568 | 33,900 | 568 |
| 2024-01-04 | 568 | 575 | 551 | 570 | 29,700 | 570 |
分割・併合履歴 ： なし
