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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
