KabuInsight

ファインデックス

3649
プライム/情報･通信業/FINDEX Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13864.0881.0864.0868.0-19.0-2.14%82,900
2026-03-12904.0907.0876.0887.0-23.0-2.53%129,700
2026-03-11921.0923.0903.0910.0+4.0+0.44%69,800
2026-03-10903.0935.0903.0906.0+9.0+1.00%111,000
2026-03-09876.0905.0868.0897.0-31.0-3.34%171,200
2026-03-06894.0930.0881.0928.0+34.0+3.80%137,900
2026-03-05890.0906.0888.0894.0+19.0+2.17%75,700
2026-03-04898.0898.0861.0875.0-38.0-4.16%146,000
2026-03-03930.0933.0894.0913.0-19.0-2.04%162,400
2026-03-02925.0943.0916.0932.0+5.0+0.54%179,300
2026-02-27890.0933.0886.0927.0+42.0+4.75%200,600
2026-02-26818.0894.0818.0885.0+67.0+8.19%251,700
2026-02-25811.0825.0801.0818.0+7.0+0.86%167,200
2026-02-24851.0863.0806.0811.0-77.0-8.67%227,300
2026-02-20846.0899.0840.0888.0+51.0+6.09%193,200
2026-02-19835.0844.0825.0837.0+2.0+0.24%144,500
2026-02-18849.0850.0833.0835.0-6.0-0.71%199,300
2026-02-17848.0852.0841.0841.0-9.0-1.06%81,200
2026-02-16890.0891.0849.0850.0-38.0-4.28%224,000
2026-02-13937.0955.0877.0888.0-34.0-3.69%281,100
2026-02-12924.0937.0905.0922.0-4.0-0.43%142,200
2026-02-10941.0946.0921.0926.0-12.0-1.28%70,000
2026-02-09902.0945.0886.0938.0+51.0+5.75%125,800
2026-02-06923.0923.0878.0887.0-36.0-3.90%116,600
2026-02-05885.0927.0880.0923.0+38.0+4.29%98,900
2026-02-04905.0917.0877.0885.0-20.0-2.21%69,700
2026-02-03878.0911.0872.0905.0+26.0+2.96%130,200
2026-02-02859.0888.0859.0879.0+19.0+2.21%100,800
2026-01-30839.0870.0839.0860.0+24.0+2.87%105,800
2026-01-29853.0853.0835.0836.0-17.0-1.99%94,400
2026-01-28860.0873.0837.0853.0-5.0-0.58%245,100
2026-01-27876.0877.0858.0858.0-22.0-2.50%53,200
2026-01-26900.0909.0869.0880.0-28.0-3.08%112,300
2026-01-23928.0930.0907.0908.0-25.0-2.68%59,000
2026-01-22921.0936.0920.0933.0+19.0+2.08%48,300
2026-01-21905.0915.0903.0914.0+5.0+0.55%44,500
2026-01-20923.0927.0908.0909.0-19.0-2.05%63,700
2026-01-19950.0951.0925.0928.0-27.0-2.83%74,600
2026-01-16963.0969.0947.0955.0-8.0-0.83%59,500
2026-01-15955.0966.0950.0963.0+8.0+0.84%48,200
2026-01-14954.0965.0951.0955.0-2.0-0.21%51,800
2026-01-13968.0969.0941.0957.0+1.0+0.10%67,600
2026-01-09975.0978.0956.0956.0-16.0-1.65%96,000
2026-01-08971.0983.0966.0972.0+4.0+0.41%101,300
2026-01-07942.0977.0940.0968.0+28.0+2.98%127,100
2026-01-06919.0943.0919.0940.0+25.0+2.73%80,400
2026-01-05909.0918.0901.0915.0+7.0+0.77%20,400
2025-12-30919.0919.0908.0908.0-11.0-1.20%25,700
2025-12-29907.0921.0907.0919.00.00.00%43,100
2025-12-26919.0921.0913.0919.0+4.0+0.44%29,500
2025-12-25905.0916.0905.0915.0+8.0+0.88%29,200
2025-12-24913.0917.0907.0907.0-8.0-0.87%29,100
2025-12-23909.0923.0909.0915.0+11.0+1.22%30,900
2025-12-22921.0924.0900.0904.0-13.0-1.42%47,300
2025-12-19912.0924.0901.0917.0+10.0+1.10%65,300
2025-12-18874.0907.0868.0907.0+33.0+3.78%53,700
2025-12-17882.0882.0870.0874.0-8.0-0.91%30,200
2025-12-16902.0905.0881.0882.0-21.0-2.33%54,600
2025-12-15880.0903.0871.0903.0+30.0+3.44%37,100
2025-12-12879.0891.0872.0873.0+4.0+0.46%43,300
2025-12-11885.0889.0869.0869.0-20.0-2.25%36,700
2025-12-10895.0896.0884.0889.0-6.0-0.67%20,600
2025-12-09914.0914.0895.0895.0-23.0-2.51%24,500
2025-12-08902.0925.0902.0918.0+12.0+1.32%35,100
2025-12-05915.0919.0906.0906.0-8.0-0.88%21,900
2025-12-04925.0925.0914.0914.0-4.0-0.44%21,100
2025-12-03927.0938.0918.0918.0-13.0-1.40%46,900
2025-12-02937.0942.0925.0931.0-3.0-0.32%58,600
2025-12-01950.0955.0927.0934.0-16.0-1.68%62,700
2025-11-28970.0974.0949.0950.0-9.0-0.94%78,500
2025-11-271,003.01,011.0957.0959.0-34.0-3.42%167,400
2025-11-26942.0993.0941.0993.0+58.0+6.20%240,500
2025-11-25916.0939.0916.0935.0+22.0+2.41%154,200
2025-11-21842.0914.0842.0913.0+68.0+8.05%135,400
2025-11-20844.0849.0835.0845.0-1.0-0.12%24,600
2025-11-19867.0875.0846.0846.0-21.0-2.42%52,600
2025-11-18887.0890.0862.0867.0-29.0-3.24%50,400
2025-11-17900.0906.0894.0896.0-5.0-0.55%63,200
2025-11-14887.0911.0887.0901.0+34.0+3.92%181,100
2025-11-13878.0881.0867.0867.0-10.0-1.14%67,300
2025-11-12856.0880.0856.0877.0+24.0+2.81%68,700
2025-11-11841.0854.0840.0853.0+12.0+1.43%45,100
2025-11-10826.0850.0826.0841.0+13.0+1.57%50,600
2025-11-07822.0828.0818.0828.0+8.0+0.98%22,600
2025-11-06820.0826.0816.0820.0+2.0+0.24%19,300
2025-11-05826.0827.0813.0818.0-6.0-0.73%36,600
2025-11-04824.0838.0814.0824.00.00.00%40,200
2025-10-31810.0824.0809.0824.0+18.0+2.23%80,700
2025-10-30809.0820.0806.0806.0-3.0-0.37%82,800
2025-10-29853.0853.0809.0809.0-44.0-5.16%88,400
2025-10-28862.0866.0847.0853.0-15.0-1.73%48,600
2025-10-27853.0868.0853.0868.0+15.0+1.76%32,900
2025-10-24848.0855.0841.0853.0+3.0+0.35%23,900
2025-10-23850.0864.0845.0850.0-4.0-0.47%31,200
2025-10-22856.0867.0850.0854.00.00.00%30,600
2025-10-21825.0854.0823.0854.0+30.0+3.64%66,900
2025-10-20815.0824.0811.0824.0+17.0+2.11%51,900
2025-10-17811.0822.0804.0807.0-2.0-0.25%42,900
2025-10-16810.0818.0805.0809.0-1.0-0.12%45,500
2025-10-15809.0816.0801.0810.0+9.0+1.12%45,800
2025-10-14815.0823.0797.0801.0-26.0-3.14%69,500
2025-10-10843.0843.0827.0827.0-23.0-2.71%40,000
2025-10-09866.0867.0849.0850.0-8.0-0.93%33,200
2025-10-08857.0875.0857.0858.0-5.0-0.58%32,500
2025-10-07885.0890.0861.0863.0-12.0-1.37%65,600
2025-10-06879.0883.0860.0875.0+11.0+1.27%70,800
2025-10-03857.0872.0853.0864.0+7.0+0.82%45,800
2025-10-02849.0862.0845.0857.0+17.0+2.02%81,900
2025-10-01880.0880.0840.0840.0-41.0-4.65%76,100
2025-09-30885.0888.0878.0881.0+6.0+0.69%38,200
2025-09-29883.0885.0874.0875.0-16.0-1.80%46,400
2025-09-26901.0909.0883.0891.0-16.0-1.76%163,600
2025-09-25855.0909.0855.0907.0+54.0+6.33%217,400
2025-09-24810.0863.0810.0853.0+43.0+5.31%138,200
2025-09-22798.0818.0798.0810.0+13.0+1.63%47,000
2025-09-19805.0809.0794.0797.0-10.0-1.24%85,600
2025-09-18807.0811.0803.0807.0+3.0+0.37%33,900
2025-09-17811.0811.0802.0804.0-11.0-1.35%51,000
2025-09-16821.0824.0815.0815.0-11.0-1.33%41,800
2025-09-12833.0835.0825.0826.0——46,300

直近120営業日分を表示