5994 (株)ファインシンター 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
2024-07-121,0481,0571,0381,04313,5001,043
2024-07-111,0371,0501,0371,0412,1001,041
2024-07-101,0401,0611,0321,0327,1001,032
2024-07-091,0501,0511,0401,0402,1001,040
2024-07-081,0511,0571,0451,0502,2001,050
2024-07-051,0621,0621,0451,0468,6001,046
2024-07-041,0551,0661,0261,0627,3001,062
2024-07-031,0581,0601,0551,0587,5001,058
2024-07-021,0591,0601,0551,0583,9001,058
2024-07-011,0581,0581,0511,0532,5001,053
2024-06-281,0531,0601,0501,0569,3001,056
2024-06-271,0521,0651,0501,0538,3001,053
2024-06-261,0531,0591,0501,0502,7001,050
2024-06-251,0581,0621,0431,0624,7001,062
2024-06-241,0491,0601,0451,0604,2001,060
2024-06-211,0381,0451,0341,0452,2001,045
2024-06-201,0321,0371,0301,0301,2001,030
2024-06-191,0311,0431,0311,0401,9001,040
2024-06-181,0331,0331,0261,0311,2001,031
2024-06-171,0351,0371,0281,0378001,037
2024-06-141,0311,0351,0301,0301,4001,030
2024-06-131,0371,0431,0301,0301,5001,030
2024-06-121,0351,0441,0351,0372,4001,037
2024-06-111,0351,0401,0351,0407001,040
2024-06-101,0381,0401,0331,0338001,033
2024-06-071,0451,0451,0331,0331,8001,033
2024-06-061,0391,0481,0331,0402,8001,040
2024-06-051,0341,0351,0281,03019,8001,030
2024-06-041,0481,0481,0351,0361,8001,036
2024-06-031,0361,0451,0361,0443,3001,044
2024-05-311,0291,0371,0291,0351,9001,035
2024-05-301,0361,0361,0261,0264,0001,026
2024-05-291,0351,0481,0351,0363,8001,036
2024-05-281,0261,0401,0261,0347,0001,034
2024-05-271,0301,0381,0201,0252,7001,025
2024-05-241,0341,0341,0231,0303,4001,030
2024-05-231,0221,0311,0161,0312,8001,031
2024-05-221,0311,0311,0211,0223,3001,022
2024-05-211,0421,0421,0221,0287,5001,028
2024-05-201,0441,0441,0361,0424,0001,042
2024-05-171,0401,0501,0331,04015,0001,040
2024-05-161,0611,0661,0601,0625,6001,062
2024-05-151,0601,0661,0551,0633,9001,063
2024-05-141,0591,0601,0541,0602,9001,060
2024-05-131,0521,0581,0481,0585,0001,058
2024-05-101,0501,0541,0481,0527,1001,052
2024-05-091,0551,0581,0481,04920,6001,049
2024-05-081,0611,0611,0521,0529,7001,052
2024-05-071,0721,0721,0611,0633,8001,063
2024-05-021,0691,0691,0571,0669,9001,066
2024-05-011,0811,0851,0681,06814,7001,068
2024-04-301,0871,0901,0791,08015,4001,080
2024-04-261,1001,1041,0741,07750,8001,077
2024-04-251,1921,2141,1761,19738,2001,197
2024-04-241,1731,2221,1591,19230,7001,192
2024-04-231,1661,1701,1551,1686,0001,168
2024-04-221,1531,1621,1441,1623,5001,162
2024-04-191,1541,1541,1261,1325,9001,132
2024-04-181,1471,1631,1461,1632,6001,163
2024-04-171,1431,1641,1221,1465,5001,146
2024-04-161,1501,1501,1211,1388,1001,138
2024-04-151,1751,1751,1591,1592,0001,159
2024-04-121,1711,1801,1711,1771,7001,177
2024-04-111,1621,1771,1621,1712,2001,171
2024-04-101,1691,1801,1611,16710,2001,167
2024-04-091,1511,1731,1511,17312,8001,173
2024-04-081,1411,1491,1411,1491,1001,149
2024-04-051,1271,1431,1211,1434,0001,143
2024-04-041,1271,1461,1271,13610,4001,136
2024-04-031,1301,1331,1151,1278,3001,127
2024-04-021,1381,1421,1271,1303,4001,130
2024-04-011,1591,1591,1391,14216,7001,142
2024-03-291,1491,1551,1381,1505,4001,150
2024-03-281,1601,1601,1401,1405,6001,140
2024-03-271,1671,1901,1671,17616,5001,176
2024-03-261,1681,1771,1631,1676,1001,167
2024-03-251,1891,1891,1711,1769,2001,176
2024-03-221,1591,1801,1581,17911,8001,179
2024-03-211,1591,1651,1481,15714,9001,157
2024-03-191,1511,1541,1451,1522,3001,152
2024-03-181,1531,1601,1501,1519,1001,151
2024-03-151,1281,1591,1281,15314,4001,153
2024-03-141,1291,1331,1251,1308001,130
2024-03-131,1381,1381,1221,1221,6001,122
2024-03-121,1061,1261,1061,1251,8001,125
2024-03-111,1341,1381,1121,11616,5001,116
2024-03-081,1351,1581,1351,15011,9001,150
2024-03-071,1441,1561,1261,14410,8001,144
2024-03-061,1281,1491,1281,1395,6001,139
2024-03-051,1371,1371,1261,1376,4001,137
2024-03-041,1361,1401,1311,1367,6001,136
2024-03-011,1371,1411,1301,1369001,136
2024-02-291,1271,1481,1261,1302,8001,130
2024-02-281,1331,1461,1241,12716,3001,127
2024-02-271,1351,1401,1281,1283,7001,128
2024-02-261,1351,1551,1221,13514,6001,135
2024-02-221,1551,1551,1281,1283,9001,128
2024-02-211,1431,1431,1261,1392,9001,139
2024-02-201,1491,1521,1301,1303,4001,130
2024-02-191,1201,1471,1201,14310,5001,143
2024-02-161,1121,1391,1121,1207,7001,120
2024-02-151,1401,1401,1131,1139,8001,113
2024-02-141,1441,1441,1251,14017,4001,140
2024-02-131,1211,1451,1211,13415,5001,134
2024-02-091,1221,1401,1201,1287,5001,128
2024-02-081,1301,1391,1121,13610,2001,136
2024-02-071,1141,1301,1061,12411,2001,124
2024-02-061,1311,1311,1101,1257,8001,125
2024-02-051,1411,1411,1251,13017,3001,130
2024-02-021,1311,1441,1021,13758,1001,137
2024-02-011,1591,1921,1551,19147,0001,191
2024-01-311,1501,1681,1461,16810,2001,168
2024-01-301,1511,1621,1491,1526,1001,152
2024-01-291,1501,1701,1501,1597,0001,159
2024-01-261,1531,1621,1451,1453,3001,145
2024-01-251,1641,1661,1501,15311,4001,153
2024-01-241,1521,1651,1481,1653,0001,165
2024-01-231,1641,1701,1471,15715,0001,157
2024-01-221,1641,1641,1471,16413,6001,164
2024-01-191,1491,1661,1331,15450,5001,154
2024-01-181,1131,1241,1131,1227,1001,122
2024-01-171,1181,1311,1101,11011,6001,110
2024-01-161,1121,1221,1111,1188,1001,118
2024-01-151,0991,1161,0941,11210,9001,112
2024-01-121,1111,1151,0811,09014,7001,090
2024-01-111,1091,1241,0991,11317,8001,113
2024-01-101,0841,1111,0841,10921,2001,109
2024-01-091,0811,0941,0771,08813,5001,088
2024-01-051,1061,1061,0681,07419,7001,074
2024-01-041,0761,1141,0701,10411,7001,104

分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株