5125 (株)ファインズ 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 | 1,270 | 1,288 | 1,209 | 1,268 | 231,000 | 1,268 |
| 2022-12-29 | 1,201 | 1,278 | 1,192 | 1,260 | 185,200 | 1,260 |
| 2022-12-28 | 1,271 | 1,298 | 1,209 | 1,215 | 141,900 | 1,215 |
| 2022-12-27 | 1,270 | 1,356 | 1,270 | 1,299 | 102,200 | 1,299 |
| 2022-12-26 | 1,280 | 1,284 | 1,223 | 1,258 | 78,400 | 1,258 |
| 2022-12-23 | 1,404 | 1,404 | 1,258 | 1,266 | 153,600 | 1,266 |
| 2022-12-22 | 1,458 | 1,464 | 1,414 | 1,430 | 46,200 | 1,430 |
| 2022-12-21 | 1,462 | 1,489 | 1,414 | 1,445 | 42,400 | 1,445 |
| 2022-12-20 | 1,600 | 1,630 | 1,442 | 1,460 | 127,200 | 1,460 |
| 2022-12-19 | 1,499 | 1,591 | 1,487 | 1,565 | 49,200 | 1,565 |
| 2022-12-16 | 1,504 | 1,505 | 1,465 | 1,497 | 49,000 | 1,497 |
| 2022-12-15 | 1,520 | 1,574 | 1,491 | 1,505 | 37,300 | 1,505 |
| 2022-12-14 | 1,543 | 1,550 | 1,514 | 1,517 | 22,000 | 1,517 |
| 2022-12-13 | 1,566 | 1,589 | 1,519 | 1,543 | 50,600 | 1,543 |
| 2022-12-12 | 1,620 | 1,624 | 1,555 | 1,567 | 47,400 | 1,567 |
| 2022-12-09 | 1,697 | 1,700 | 1,606 | 1,628 | 109,800 | 1,628 |
| 2022-12-08 | 1,535 | 1,676 | 1,512 | 1,638 | 205,700 | 1,638 |
| 2022-12-07 | 1,532 | 1,613 | 1,488 | 1,516 | 139,200 | 1,516 |
| 2022-12-06 | 1,540 | 1,540 | 1,497 | 1,516 | 26,600 | 1,516 |
| 2022-12-05 | 1,540 | 1,570 | 1,532 | 1,538 | 20,700 | 1,538 |
| 2022-12-02 | 1,483 | 1,538 | 1,483 | 1,532 | 22,900 | 1,532 |
| 2022-12-01 | 1,542 | 1,542 | 1,470 | 1,502 | 15,300 | 1,502 |
| 2022-11-30 | 1,525 | 1,525 | 1,487 | 1,506 | 14,300 | 1,506 |
| 2022-11-29 | 1,511 | 1,530 | 1,450 | 1,505 | 25,300 | 1,505 |
| 2022-11-28 | 1,592 | 1,596 | 1,537 | 1,538 | 20,900 | 1,538 |
| 2022-11-25 | 1,610 | 1,628 | 1,587 | 1,607 | 16,700 | 1,607 |
| 2022-11-24 | 1,623 | 1,630 | 1,585 | 1,615 | 40,500 | 1,615 |
| 2022-11-22 | 1,620 | 1,620 | 1,574 | 1,595 | 21,600 | 1,595 |
| 2022-11-21 | 1,530 | 1,620 | 1,526 | 1,612 | 62,900 | 1,612 |
| 2022-11-18 | 1,475 | 1,520 | 1,434 | 1,520 | 45,600 | 1,520 |
| 2022-11-17 | 1,428 | 1,494 | 1,420 | 1,462 | 59,400 | 1,462 |
| 2022-11-16 | 1,431 | 1,459 | 1,396 | 1,419 | 61,800 | 1,419 |
| 2022-11-15 | 1,596 | 1,611 | 1,387 | 1,417 | 169,600 | 1,417 |
| 2022-11-14 | 1,600 | 1,716 | 1,548 | 1,676 | 135,700 | 1,676 |
| 2022-11-11 | 1,647 | 1,650 | 1,583 | 1,590 | 28,900 | 1,590 |
| 2022-11-10 | 1,596 | 1,628 | 1,580 | 1,628 | 21,800 | 1,628 |
| 2022-11-09 | 1,618 | 1,627 | 1,584 | 1,605 | 20,800 | 1,605 |
| 2022-11-08 | 1,600 | 1,680 | 1,600 | 1,633 | 32,800 | 1,633 |
| 2022-11-07 | 1,589 | 1,610 | 1,568 | 1,596 | 25,100 | 1,596 |
| 2022-11-04 | 1,509 | 1,572 | 1,509 | 1,565 | 20,100 | 1,565 |
| 2022-11-02 | 1,563 | 1,581 | 1,521 | 1,537 | 22,300 | 1,537 |
| 2022-11-01 | 1,570 | 1,630 | 1,514 | 1,576 | 35,800 | 1,576 |
| 2022-10-31 | 1,636 | 1,643 | 1,554 | 1,563 | 38,800 | 1,563 |
| 2022-10-28 | 1,631 | 1,631 | 1,580 | 1,596 | 35,800 | 1,596 |
| 2022-10-27 | 1,573 | 1,648 | 1,534 | 1,635 | 32,400 | 1,635 |
| 2022-10-26 | 1,635 | 1,713 | 1,570 | 1,570 | 128,300 | 1,570 |
| 2022-10-25 | 1,484 | 1,628 | 1,469 | 1,603 | 123,100 | 1,603 |
| 2022-10-24 | 1,560 | 1,564 | 1,445 | 1,456 | 93,800 | 1,456 |
| 2022-10-21 | 1,621 | 1,639 | 1,533 | 1,533 | 85,300 | 1,533 |
| 2022-10-20 | 1,583 | 1,605 | 1,576 | 1,581 | 20,900 | 1,581 |
| 2022-10-19 | 1,636 | 1,647 | 1,588 | 1,600 | 42,500 | 1,600 |
| 2022-10-18 | 1,610 | 1,648 | 1,568 | 1,647 | 42,100 | 1,647 |
| 2022-10-17 | 1,587 | 1,620 | 1,562 | 1,573 | 50,000 | 1,573 |
| 2022-10-14 | 1,725 | 1,725 | 1,595 | 1,635 | 135,800 | 1,635 |
| 2022-10-13 | 1,841 | 1,882 | 1,640 | 1,674 | 196,400 | 1,674 |
| 2022-10-12 | 1,891 | 1,919 | 1,800 | 1,881 | 135,800 | 1,881 |
| 2022-10-11 | 2,000 | 2,004 | 1,915 | 1,920 | 96,500 | 1,920 |
| 2022-10-07 | 2,106 | 2,160 | 2,015 | 2,050 | 142,000 | 2,050 |
| 2022-10-06 | 2,002 | 2,125 | 1,934 | 2,119 | 333,600 | 2,119 |
| 2022-10-05 | 2,067 | 2,093 | 1,981 | 2,030 | 211,200 | 2,030 |
| 2022-10-04 | 2,030 | 2,106 | 1,970 | 2,017 | 411,500 | 2,017 |
| 2022-10-03 | 1,960 | 2,125 | 1,911 | 2,020 | 370,900 | 2,020 |
| 2022-09-30 | 1,980 | 2,044 | 1,859 | 1,995 | 738,400 | 1,995 |
| 2022-09-29 | 2,303 | 2,348 | 2,012 | 2,044 | 5,629,200 | 2,044 |
| 2022-09-28 | 2,703 | 2,970 | 2,203 | 2,203 | 7,765,300 | 2,203 |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
| 2022-09-01 | - | - | - | - | - | - |
| 2022-08-31 | - | - | - | - | - | - |
| 2022-08-30 | - | - | - | - | - | - |
| 2022-08-29 | - | - | - | - | - | - |
| 2022-08-26 | - | - | - | - | - | - |
| 2022-08-25 | - | - | - | - | - | - |
分割・併合履歴 ： なし
