5125 (株)ファインズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 492 | 494 | 480 | 484 | 22,200 | 484 |
| 2025-04-03 | 495 | 495 | 492 | 492 | 10,100 | 492 |
| 2025-04-02 | 494 | 495 | 494 | 495 | 4,400 | 495 |
| 2025-04-01 | 498 | 498 | 489 | 494 | 4,800 | 494 |
| 2025-03-31 | 502 | 502 | 490 | 490 | 2,300 | 490 |
| 2025-03-28 | 494 | 496 | 491 | 494 | 6,300 | 494 |
| 2025-03-27 | 494 | 495 | 494 | 494 | 4,300 | 494 |
| 2025-03-26 | 510 | 511 | 493 | 493 | 9,000 | 493 |
| 2025-03-25 | 500 | 515 | 500 | 510 | 11,600 | 510 |
| 2025-03-24 | 503 | 503 | 499 | 500 | 3,600 | 500 |
| 2025-03-21 | 496 | 496 | 496 | 496 | 2,100 | 496 |
| 2025-03-19 | 496 | 496 | 496 | 496 | 800 | 496 |
| 2025-03-18 | 498 | 498 | 495 | 496 | 2,700 | 496 |
| 2025-03-17 | 495 | 499 | 495 | 498 | 3,000 | 498 |
| 2025-03-14 | 495 | 499 | 495 | 495 | 4,300 | 495 |
| 2025-03-13 | 495 | 497 | 495 | 495 | 3,100 | 495 |
| 2025-03-12 | 497 | 500 | 495 | 495 | 3,500 | 495 |
| 2025-03-11 | 499 | 499 | 497 | 497 | 8,800 | 497 |
| 2025-03-10 | 495 | 500 | 495 | 499 | 10,400 | 499 |
| 2025-03-07 | 497 | 498 | 495 | 495 | 10,600 | 495 |
| 2025-03-06 | 502 | 502 | 497 | 497 | 10,900 | 497 |
| 2025-03-05 | 500 | 500 | 494 | 500 | 8,800 | 500 |
| 2025-03-04 | 495 | 496 | 490 | 495 | 9,100 | 495 |
| 2025-03-03 | 496 | 498 | 494 | 495 | 8,100 | 495 |
| 2025-02-28 | 499 | 499 | 490 | 495 | 13,400 | 495 |
| 2025-02-27 | 506 | 506 | 500 | 502 | 1,500 | 502 |
| 2025-02-26 | 492 | 501 | 487 | 498 | 16,000 | 498 |
| 2025-02-25 | 496 | 496 | 492 | 493 | 1,600 | 493 |
| 2025-02-21 | 499 | 499 | 494 | 494 | 1,800 | 494 |
| 2025-02-20 | 495 | 497 | 493 | 497 | 4,900 | 497 |
| 2025-02-19 | 495 | 499 | 495 | 499 | 800 | 499 |
| 2025-02-18 | 495 | 497 | 483 | 497 | 15,900 | 497 |
| 2025-02-17 | 505 | 505 | 493 | 495 | 10,400 | 495 |
| 2025-02-14 | 495 | 517 | 495 | 502 | 14,500 | 502 |
| 2025-02-13 | 496 | 497 | 495 | 495 | 3,400 | 495 |
| 2025-02-12 | 496 | 497 | 495 | 496 | 1,700 | 496 |
| 2025-02-10 | 495 | 501 | 493 | 497 | 1,300 | 497 |
| 2025-02-07 | 501 | 501 | 496 | 497 | 1,100 | 497 |
| 2025-02-06 | 497 | 501 | 492 | 501 | 1,100 | 501 |
| 2025-02-05 | 492 | 492 | 492 | 492 | 200 | 492 |
| 2025-02-04 | 492 | 499 | 492 | 498 | 1,200 | 498 |
| 2025-02-03 | 504 | 504 | 491 | 493 | 3,200 | 493 |
| 2025-01-31 | 506 | 506 | 500 | 505 | 2,300 | 505 |
| 2025-01-30 | 496 | 506 | 496 | 505 | 1,100 | 505 |
| 2025-01-29 | 492 | 500 | 492 | 500 | 2,500 | 500 |
| 2025-01-28 | 488 | 500 | 488 | 500 | 2,000 | 500 |
| 2025-01-27 | 494 | 505 | 490 | 493 | 8,800 | 493 |
| 2025-01-24 | 509 | 509 | 483 | 496 | 18,200 | 496 |
| 2025-01-23 | 510 | 511 | 501 | 507 | 2,800 | 507 |
| 2025-01-22 | 508 | 508 | 497 | 508 | 3,400 | 508 |
| 2025-01-21 | 511 | 511 | 503 | 508 | 1,700 | 508 |
| 2025-01-20 | 503 | 508 | 503 | 508 | 2,500 | 508 |
| 2025-01-17 | 509 | 509 | 498 | 508 | 5,800 | 508 |
| 2025-01-16 | 499 | 508 | 486 | 508 | 6,300 | 508 |
| 2025-01-15 | 494 | 508 | 489 | 497 | 4,800 | 497 |
| 2025-01-14 | 504 | 504 | 488 | 492 | 14,100 | 492 |
| 2025-01-10 | 493 | 505 | 493 | 505 | 3,500 | 505 |
| 2025-01-09 | 514 | 514 | 492 | 494 | 4,100 | 494 |
| 2025-01-08 | 488 | 507 | 484 | 507 | 5,200 | 507 |
| 2025-01-07 | 481 | 488 | 481 | 488 | 1,200 | 488 |
| 2025-01-06 | 487 | 487 | 480 | 481 | 3,800 | 481 |
分割・併合履歴 ： なし