5994 (株)ファインシンター 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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 776 | 785 | 776 | 779 | 700 | 779 |
| 2025-04-28 | 785 | 785 | 763 | 776 | 5,600 | 776 |
| 2025-04-25 | 797 | 797 | 782 | 785 | 4,600 | 785 |
| 2025-04-24 | 780 | 798 | 772 | 798 | 3,700 | 798 |
| 2025-04-23 | 791 | 791 | 772 | 780 | 900 | 780 |
| 2025-04-22 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2025-04-21 | 794 | 795 | 790 | 792 | 900 | 792 |
| 2025-04-18 | 774 | 798 | 774 | 794 | 4,400 | 794 |
| 2025-04-17 | 763 | 767 | 763 | 767 | 500 | 767 |
| 2025-04-16 | 771 | 771 | 769 | 769 | 1,500 | 769 |
| 2025-04-15 | 778 | 778 | 763 | 763 | 600 | 763 |
| 2025-04-14 | 755 | 765 | 755 | 765 | 700 | 765 |
| 2025-04-11 | 751 | 766 | 736 | 766 | 1,000 | 766 |
| 2025-04-10 | 795 | 795 | 774 | 774 | 1,200 | 774 |
| 2025-04-09 | 750 | 751 | 735 | 735 | 600 | 735 |
| 2025-04-08 | 757 | 757 | 748 | 750 | 600 | 750 |
| 2025-04-07 | 685 | 745 | 680 | 712 | 13,300 | 712 |
| 2025-04-04 | 806 | 806 | 780 | 790 | 2,900 | 790 |
| 2025-04-03 | 828 | 836 | 811 | 816 | 1,000 | 816 |
| 2025-04-02 | 831 | 842 | 831 | 842 | 600 | 842 |
| 2025-04-01 | 836 | 836 | 836 | 836 | 300 | 836 |
| 2025-03-31 | 823 | 826 | 811 | 816 | 7,000 | 816 |
| 2025-03-28 | 817 | 837 | 817 | 837 | 1,400 | 837 |
| 2025-03-27 | 843 | 843 | 816 | 842 | 2,200 | 842 |
| 2025-03-26 | 840 | 846 | 840 | 841 | 800 | 841 |
| 2025-03-25 | 846 | 846 | 816 | 844 | 4,700 | 844 |
| 2025-03-24 | 849 | 853 | 842 | 845 | 4,000 | 845 |
| 2025-03-21 | 827 | 843 | 827 | 842 | 3,600 | 842 |
| 2025-03-19 | 827 | 831 | 824 | 824 | 1,500 | 824 |
| 2025-03-18 | 824 | 824 | 824 | 824 | 200 | 824 |
| 2025-03-17 | 823 | 823 | 816 | 818 | 2,700 | 818 |
| 2025-03-14 | 816 | 821 | 816 | 821 | 800 | 821 |
| 2025-03-13 | - | - | - | 816 | - | 816 |
| 2025-03-12 | 812 | 816 | 812 | 816 | 1,100 | 816 |
| 2025-03-11 | 807 | 810 | 802 | 810 | 2,500 | 810 |
| 2025-03-10 | 806 | 806 | 795 | 804 | 1,200 | 804 |
| 2025-03-07 | 792 | 804 | 792 | 793 | 1,400 | 793 |
| 2025-03-06 | 795 | 804 | 793 | 793 | 2,700 | 793 |
| 2025-03-05 | 795 | 795 | 794 | 795 | 1,200 | 795 |
| 2025-03-04 | 793 | 795 | 792 | 795 | 500 | 795 |
| 2025-03-03 | 789 | 795 | 789 | 795 | 1,500 | 795 |
| 2025-02-28 | 795 | 795 | 780 | 792 | 1,900 | 792 |
| 2025-02-27 | 804 | 815 | 791 | 795 | 3,000 | 795 |
| 2025-02-26 | 802 | 804 | 795 | 804 | 1,200 | 804 |
| 2025-02-25 | 803 | 809 | 800 | 809 | 5,200 | 809 |
| 2025-02-21 | 796 | 803 | 796 | 803 | 1,800 | 803 |
| 2025-02-20 | 795 | 795 | 795 | 795 | 1,700 | 795 |
| 2025-02-19 | 796 | 800 | 793 | 800 | 1,800 | 800 |
| 2025-02-18 | 795 | 801 | 792 | 794 | 1,400 | 794 |
| 2025-02-17 | 798 | 798 | 789 | 797 | 800 | 797 |
| 2025-02-14 | 787 | 787 | 787 | 787 | 600 | 787 |
| 2025-02-13 | 805 | 807 | 782 | 782 | 5,100 | 782 |
| 2025-02-12 | 790 | 811 | 790 | 800 | 4,900 | 800 |
| 2025-02-10 | 785 | 785 | 779 | 779 | 1,100 | 779 |
| 2025-02-07 | 783 | 784 | 781 | 781 | 1,500 | 781 |
| 2025-02-06 | 784 | 786 | 783 | 784 | 1,500 | 784 |
| 2025-02-05 | 787 | 787 | 782 | 786 | 500 | 786 |
| 2025-02-04 | 784 | 787 | 783 | 787 | 700 | 787 |
| 2025-02-03 | 783 | 784 | 777 | 784 | 1,200 | 784 |
| 2025-01-31 | 779 | 781 | 777 | 777 | 1,600 | 777 |
| 2025-01-30 | 778 | 780 | 775 | 775 | 800 | 775 |
| 2025-01-29 | - | - | - | 778 | - | 778 |
| 2025-01-28 | - | - | - | 778 | - | 778 |
| 2025-01-27 | 778 | 778 | 772 | 778 | 1,800 | 778 |
| 2025-01-24 | 783 | 783 | 772 | 778 | 5,600 | 778 |
| 2025-01-23 | 773 | 781 | 769 | 781 | 2,800 | 781 |
| 2025-01-22 | 779 | 781 | 766 | 769 | 3,100 | 769 |
| 2025-01-21 | 775 | 779 | 775 | 777 | 1,700 | 777 |
| 2025-01-20 | 773 | 773 | 768 | 768 | 1,000 | 768 |
| 2025-01-17 | 772 | 772 | 761 | 768 | 3,900 | 768 |
| 2025-01-16 | 770 | 777 | 769 | 773 | 1,900 | 773 |
| 2025-01-15 | 776 | 776 | 770 | 775 | 3,600 | 775 |
| 2025-01-14 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2025-01-10 | 771 | 778 | 771 | 775 | 1,600 | 775 |
| 2025-01-09 | 779 | 780 | 777 | 777 | 2,500 | 777 |
| 2025-01-08 | 779 | 780 | 779 | 779 | 1,100 | 779 |
| 2025-01-07 | 780 | 782 | 779 | 779 | 1,200 | 779 |
| 2025-01-06 | 793 | 794 | 773 | 783 | 9,900 | 783 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株