5125 (株)ファインズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	564	574	564	574	91,200	574
2023-12-28	543	565	541	564	29,100	564
2023-12-27	531	545	531	545	43,000	545
2023-12-26	535	543	535	535	25,000	535
2023-12-25	555	558	536	536	51,200	536
2023-12-22	536	561	536	557	59,900	557
2023-12-21	546	546	535	536	34,600	536
2023-12-20	550	561	548	548	26,500	548
2023-12-19	538	557	538	549	58,200	549
2023-12-18	522	531	522	528	33,900	528
2023-12-15	536	548	527	527	82,200	527
2023-12-14	544	550	535	536	31,200	536
2023-12-13	539	549	537	546	26,600	546
2023-12-12	543	545	533	533	30,500	533
2023-12-11	535	550	535	548	39,400	548
2023-12-08	533	535	528	533	20,500	533
2023-12-07	553	553	536	538	14,800	538
2023-12-06	546	563	545	551	21,600	551
2023-12-05	554	554	540	547	25,400	547
2023-12-04	570	572	553	558	46,700	558
2023-12-01	590	597	570	572	35,500	572
2023-11-30	595	598	582	594	34,000	594
2023-11-29	591	599	587	589	12,300	589
2023-11-28	594	598	591	591	14,400	591
2023-11-27	599	603	585	594	23,300	594
2023-11-24	594	595	580	583	41,300	583
2023-11-22	610	610	593	593	18,300	593
2023-11-21	600	610	593	610	23,700	610
2023-11-20	594	605	594	599	23,300	599
2023-11-17	601	605	591	594	32,900	594
2023-11-16	609	613	599	599	31,700	599
2023-11-15	659	659	591	593	117,800	593
2023-11-14	698	698	633	641	93,600	641
2023-11-13	708	718	681	698	57,400	698
2023-11-10	676	698	676	698	22,700	698
2023-11-09	670	687	667	679	36,200	679
2023-11-08	654	672	651	672	12,300	672
2023-11-07	649	667	649	667	11,100	667
2023-11-06	639	659	639	659	12,200	659
2023-11-02	653	658	636	639	16,300	639
2023-11-01	657	660	644	653	10,300	653
2023-10-31	654	659	635	659	27,600	659
2023-10-30	659	669	643	643	17,300	643
2023-10-27	642	660	640	660	15,300	660
2023-10-26	644	652	633	652	27,000	652
2023-10-25	656	667	644	644	13,600	644
2023-10-24	628	656	625	656	33,700	656
2023-10-23	633	645	627	630	18,500	630
2023-10-20	618	648	618	639	27,400	639
2023-10-19	636	658	625	625	26,500	625
2023-10-18	646	664	645	664	24,300	664
2023-10-17	606	641	606	640	35,000	640
2023-10-16	628	647	611	611	52,900	611
2023-10-13	652	669	640	640	17,100	640
2023-10-12	646	665	645	657	8,600	657
2023-10-11	652	664	646	646	34,400	646
2023-10-10	652	663	652	660	15,800	660
2023-10-06	643	655	639	652	18,100	652
2023-10-05	626	644	622	635	25,200	635
2023-10-04	640	648	620	629	82,700	629
2023-10-03	660	662	648	648	39,400	648
2023-10-02	688	692	662	662	17,700	662
2023-09-29	698	700	679	679	23,800	679
2023-09-28	706	709	688	691	26,200	691
2023-09-27	710	720	702	713	20,900	713
2023-09-26	719	737	705	719	39,400	719
2023-09-25	700	732	700	720	25,700	720
2023-09-22	693	716	691	698	18,600	698
2023-09-21	698	704	693	693	18,200	693
2023-09-20	687	706	687	703	39,400	703
2023-09-19	720	720	684	688	63,900	688
2023-09-15	725	734	706	722	43,600	722
2023-09-14	712	729	711	729	35,300	729
2023-09-13	709	718	707	710	8,900	710
2023-09-12	695	720	695	718	22,900	718
2023-09-11	707	715	695	695	19,100	695
2023-09-08	714	719	708	708	12,800	708
2023-09-07	732	736	718	719	17,800	719
2023-09-06	743	752	724	743	47,700	743
2023-09-05	745	756	735	743	26,400	743
2023-09-04	753	760	738	747	34,900	747
2023-09-01	725	762	720	756	60,800	756
2023-08-31	732	745	719	733	48,500	733
2023-08-30	729	744	718	732	67,400	732
2023-08-29	686	730	686	729	60,200	729
2023-08-28	693	706	683	691	52,300	691
2023-08-25	675	701	672	695	61,500	695
2023-08-24	702	702	684	685	29,900	685
2023-08-23	679	696	676	694	36,000	694
2023-08-22	684	684	668	680	25,000	680
2023-08-21	668	689	667	676	45,400	676
2023-08-18	671	672	660	660	36,200	660
2023-08-17	677	677	656	670	86,800	670
2023-08-16	710	710	670	670	122,600	670
2023-08-15	717	761	682	702	297,500	702
2023-08-14	687	762	687	731	816,800	731
2023-08-10	997	1,030	832	832	112,200	832
2023-08-09	1,002	1,002	971	982	73,900	982
2023-08-08	1,017	1,017	989	990	38,500	990
2023-08-07	971	1,003	961	997	32,700	997
2023-08-04	973	984	965	971	27,900	971
2023-08-03	981	986	973	973	51,000	973
2023-08-02	1,006	1,013	986	992	31,900	992
2023-08-01	1,000	1,024	1,000	1,017	29,900	1,017
2023-07-31	995	1,013	995	1,005	46,000	1,005
2023-07-28	996	1,000	978	988	58,000	988
2023-07-27	1,000	1,018	991	999	57,800	999
2023-07-26	1,011	1,016	987	1,005	50,200	1,005
2023-07-25	1,039	1,039	1,010	1,010	42,200	1,010
2023-07-24	1,024	1,048	1,023	1,030	68,900	1,030
2023-07-21	1,041	1,042	1,011	1,011	44,200	1,011
2023-07-20	1,023	1,044	1,015	1,030	70,600	1,030
2023-07-19	1,038	1,057	1,021	1,023	97,100	1,023
2023-07-18	988	1,044	980	1,029	217,400	1,029
2023-07-14	964	1,009	944	989	208,600	989
2023-07-13	962	967	948	955	87,000	955
2023-07-12	965	980	952	969	112,900	969
2023-07-11	987	993	956	961	138,600	961
2023-07-10	991	1,009	983	983	67,900	983
2023-07-07	979	1,002	970	998	125,200	998
2023-07-06	1,055	1,056	992	994	323,800	994
2023-07-05	1,100	1,100	1,054	1,063	134,300	1,063
2023-07-04	1,085	1,113	1,077	1,100	65,900	1,100
2023-07-03	1,116	1,150	1,090	1,092	284,400	1,092
2023-06-30	1,055	1,067	1,033	1,056	69,800	1,056
2023-06-29	1,060	1,065	1,039	1,050	75,200	1,050
2023-06-28	1,079	1,080	1,048	1,060	79,600	1,060
2023-06-27	1,110	1,117	1,058	1,071	70,400	1,071
2023-06-26	1,120	1,134	1,092	1,099	33,800	1,099
2023-06-23	1,149	1,162	1,110	1,122	38,800	1,122
2023-06-22	1,162	1,174	1,134	1,134	55,400	1,134
2023-06-21	1,170	1,188	1,127	1,172	124,200	1,172
2023-06-20	1,100	1,149	1,100	1,149	115,600	1,149
2023-06-19	1,065	1,115	1,055	1,096	83,600	1,096
2023-06-16	1,056	1,079	1,049	1,069	100,500	1,069
2023-06-15	1,059	1,068	1,048	1,055	26,000	1,055
2023-06-14	1,082	1,082	1,059	1,061	31,200	1,061
2023-06-13	1,092	1,095	1,062	1,066	50,400	1,066
2023-06-12	1,063	1,096	1,049	1,076	59,800	1,076
2023-06-09	1,065	1,078	1,060	1,062	14,100	1,062
2023-06-08	1,080	1,083	1,050	1,065	55,100	1,065
2023-06-07	1,090	1,106	1,074	1,083	27,200	1,083
2023-06-06	1,100	1,111	1,080	1,080	35,600	1,080
2023-06-05	1,080	1,103	1,073	1,095	65,600	1,095
2023-06-02	1,065	1,083	1,062	1,081	32,100	1,081
2023-06-01	1,093	1,093	1,062	1,063	28,800	1,063
2023-05-31	1,089	1,102	1,071	1,087	55,900	1,087
2023-05-30	1,074	1,105	1,070	1,097	34,400	1,097
2023-05-29	1,063	1,076	1,053	1,074	42,800	1,074
2023-05-26	1,102	1,102	1,051	1,053	98,800	1,053
2023-05-25	1,100	1,110	1,082	1,102	58,400	1,102
2023-05-24	1,077	1,107	1,067	1,101	75,600	1,101
2023-05-23	1,079	1,095	1,059	1,082	75,100	1,082
2023-05-22	1,068	1,076	1,043	1,068	60,800	1,068
2023-05-19	1,046	1,069	1,037	1,050	80,300	1,050
2023-05-18	1,075	1,092	1,028	1,037	152,200	1,037
2023-05-17	1,040	1,077	1,037	1,070	145,700	1,070
2023-05-16	1,042	1,062	1,023	1,042	162,600	1,042
2023-05-15	1,103	1,136	1,035	1,062	526,300	1,062
2023-05-12	1,309	1,314	1,113	1,133	705,200	1,133
2023-05-11	1,321	1,350	1,296	1,306	71,000	1,306
2023-05-10	1,345	1,345	1,305	1,308	57,300	1,308
2023-05-09	1,360	1,370	1,336	1,346	47,300	1,346
2023-05-08	1,334	1,362	1,333	1,354	54,700	1,354
2023-05-02	1,316	1,333	1,300	1,324	37,600	1,324
2023-05-01	1,311	1,340	1,297	1,316	90,900	1,316
2023-04-28	1,289	1,308	1,269	1,298	67,300	1,298
2023-04-27	1,254	1,287	1,252	1,273	29,000	1,273
2023-04-26	1,262	1,268	1,243	1,254	48,900	1,254
2023-04-25	1,286	1,302	1,267	1,268	42,900	1,268
2023-04-24	1,269	1,304	1,269	1,295	24,700	1,295
2023-04-21	1,313	1,316	1,260	1,281	78,300	1,281
2023-04-20	1,325	1,347	1,309	1,319	45,800	1,319
2023-04-19	1,282	1,330	1,282	1,329	58,600	1,329
2023-04-18	1,275	1,306	1,270	1,283	34,500	1,283
2023-04-17	1,310	1,310	1,271	1,275	47,400	1,275
2023-04-14	1,291	1,337	1,270	1,304	94,400	1,304
2023-04-13	1,282	1,308	1,279	1,298	32,000	1,298
2023-04-12	1,278	1,304	1,260	1,288	40,500	1,288
2023-04-11	1,290	1,307	1,274	1,274	47,800	1,274
2023-04-10	1,265	1,302	1,260	1,290	50,200	1,290
2023-04-07	1,270	1,294	1,245	1,251	65,400	1,251
2023-04-06	1,293	1,308	1,255	1,274	81,900	1,274
2023-04-05	1,358	1,358	1,284	1,285	141,200	1,285
2023-04-04	1,348	1,386	1,347	1,370	41,200	1,370
2023-04-03	1,331	1,364	1,316	1,348	102,900	1,348
2023-03-31	1,338	1,365	1,308	1,319	107,000	1,319
2023-03-30	1,341	1,364	1,314	1,330	66,400	1,330
2023-03-29	1,360	1,373	1,327	1,342	103,200	1,342
2023-03-28	1,405	1,408	1,366	1,386	78,600	1,386
2023-03-27	1,424	1,465	1,407	1,416	56,700	1,416
2023-03-24	1,445	1,452	1,387	1,423	104,200	1,423
2023-03-23	1,398	1,445	1,366	1,440	74,800	1,440
2023-03-22	1,421	1,468	1,381	1,395	109,200	1,395
2023-03-20	1,381	1,438	1,380	1,390	142,100	1,390
2023-03-17	1,320	1,390	1,320	1,364	96,200	1,364
2023-03-16	1,286	1,312	1,267	1,282	70,400	1,282
2023-03-15	1,341	1,358	1,302	1,303	89,000	1,303
2023-03-14	1,327	1,331	1,286	1,307	105,900	1,307
2023-03-13	1,360	1,369	1,303	1,338	216,900	1,338
2023-03-10	1,435	1,479	1,410	1,410	105,800	1,410
2023-03-09	1,523	1,523	1,418	1,453	174,200	1,453
2023-03-08	1,445	1,533	1,438	1,509	135,200	1,509
2023-03-07	1,442	1,468	1,424	1,444	69,000	1,444
2023-03-06	1,491	1,534	1,452	1,457	99,700	1,457
2023-03-03	1,484	1,499	1,422	1,466	80,200	1,466
2023-03-02	1,431	1,485	1,420	1,451	81,900	1,451
2023-03-01	1,429	1,459	1,389	1,413	64,600	1,413
2023-02-28	1,393	1,431	1,381	1,413	84,700	1,413
2023-02-27	1,460	1,464	1,360	1,370	230,000	1,370
2023-02-24	1,466	1,504	1,426	1,488	152,500	1,488
2023-02-22	1,566	1,566	1,450	1,472	267,400	1,472
2023-02-21	1,582	1,617	1,526	1,533	227,300	1,533
2023-02-20	1,495	1,644	1,486	1,600	462,100	1,600
2023-02-17	1,448	1,514	1,385	1,446	298,800	1,446
2023-02-16	1,464	1,485	1,422	1,457	273,100	1,457
2023-02-15	1,311	1,499	1,311	1,468	992,500	1,468
2023-02-14	1,190	1,480	1,158	1,281	2,084,800	1,281
2023-02-13	1,185	1,192	1,111	1,180	105,500	1,180
2023-02-10	1,201	1,201	1,166	1,185	103,400	1,185
2023-02-09	1,194	1,225	1,190	1,215	70,100	1,215
2023-02-08	1,190	1,207	1,179	1,201	126,200	1,201
2023-02-07	1,282	1,282	1,172	1,186	372,300	1,186
2023-02-06	1,331	1,360	1,290	1,290	119,400	1,290
2023-02-03	1,327	1,327	1,300	1,316	40,000	1,316
2023-02-02	1,346	1,364	1,311	1,330	42,600	1,330
2023-02-01	1,325	1,345	1,316	1,320	41,100	1,320
2023-01-31	1,333	1,335	1,305	1,312	33,100	1,312
2023-01-30	1,370	1,373	1,316	1,322	57,200	1,322
2023-01-27	1,365	1,404	1,365	1,375	37,300	1,375
2023-01-26	1,384	1,384	1,347	1,360	42,600	1,360
2023-01-25	1,337	1,421	1,310	1,388	102,000	1,388
2023-01-24	1,350	1,424	1,331	1,351	121,900	1,351
2023-01-23	1,348	1,375	1,315	1,330	72,200	1,330
2023-01-20	1,284	1,353	1,282	1,327	106,400	1,327
2023-01-19	1,246	1,285	1,226	1,268	43,800	1,268
2023-01-18	1,294	1,300	1,236	1,261	85,800	1,261
2023-01-17	1,293	1,300	1,266	1,290	31,600	1,290
2023-01-16	1,299	1,311	1,266	1,276	50,000	1,276
2023-01-13	1,297	1,363	1,288	1,294	79,800	1,294
2023-01-12	1,373	1,373	1,289	1,297	76,400	1,297
2023-01-11	1,358	1,376	1,330	1,355	73,400	1,355
2023-01-10	1,251	1,340	1,231	1,335	131,800	1,335
2023-01-06	1,201	1,226	1,175	1,221	54,800	1,221
2023-01-05	1,186	1,211	1,162	1,187	102,000	1,187
2023-01-04	1,253	1,255	1,156	1,163	184,900	1,163

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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

5125 (株)ファインズ の時系列データ [2023年度]

5125 (株)ファインズの時系列データ [2023年度]