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
2024-02-271,1351,1401,1281,1283,7001,128
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