KabuInsight

Ｆｉｎａｔｅｘｔホールディングス

4419
グロース/情報･通信業/Finatext Holdings Ltd.
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
2026-03-13874.0892.0867.0875.0-14.0-1.57%407,300
2026-03-12888.0896.0869.0889.0-20.0-2.20%638,700
2026-03-11934.0934.0897.0909.0-31.0-3.30%616,900
2026-03-10926.0946.0909.0940.0+29.0+3.18%540,800
2026-03-09912.0924.0885.0911.0-46.0-4.81%772,100
2026-03-06891.01,000.0879.0957.0+70.0+7.89%1,090,800
2026-03-05847.0912.0845.0887.0+55.0+6.61%603,400
2026-03-04820.0840.0794.0832.0+19.0+2.34%451,000
2026-03-03846.0847.0810.0813.0-18.0-2.17%413,000
2026-03-02842.0847.0822.0831.0-41.0-4.70%491,500
2026-02-27886.0909.0865.0872.0-1.0-0.11%602,800
2026-02-26842.0898.0833.0873.0+39.0+4.68%665,500
2026-02-25832.0862.0825.0834.0+32.0+3.99%402,800
2026-02-24798.0817.0758.0802.0-41.0-4.86%994,700
2026-02-20889.0889.0834.0843.0-38.0-4.31%481,000
2026-02-19905.0915.0871.0881.0-5.0-0.56%598,400
2026-02-18828.0902.0822.0886.0+55.0+6.62%614,200
2026-02-17841.0847.0805.0831.0-13.0-1.54%479,200
2026-02-16860.0883.0832.0844.0-16.0-1.86%476,300
2026-02-13953.0973.0835.0860.0-108.0-11.16%1,467,500
2026-02-12969.0969.0936.0968.0+149.0+18.19%1,696,400
2026-02-10810.0825.0787.0819.0+50.0+6.50%844,900
2026-02-09803.0805.0754.0769.0-26.0-3.27%646,600
2026-02-06796.0800.0765.0795.0-55.0-6.47%753,700
2026-02-05807.0857.0801.0850.0+39.0+4.81%513,400
2026-02-04870.0870.0810.0811.0-69.0-7.84%889,500
2026-02-03871.0887.0862.0880.0+10.0+1.15%459,400
2026-02-02876.0893.0867.0870.0-14.0-1.58%258,300
2026-01-30860.0898.0857.0884.0+18.0+2.08%378,300
2026-01-29873.0874.0852.0866.0-10.0-1.14%275,000
2026-01-28867.0878.0863.0876.0+8.0+0.92%279,800
2026-01-27868.0880.0860.0868.0-8.0-0.91%276,800
2026-01-26901.0901.0866.0876.0-18.0-2.01%334,700
2026-01-23900.0901.0882.0894.0-6.0-0.67%255,300
2026-01-22894.0904.0892.0900.0+9.0+1.01%216,600
2026-01-21910.0914.0884.0891.0-30.0-3.26%343,600
2026-01-20911.0927.0908.0921.0+3.0+0.33%198,500
2026-01-19916.0925.0904.0918.0+5.0+0.55%209,300
2026-01-16940.0940.0896.0913.0-21.0-2.25%482,100
2026-01-15940.0953.0923.0934.0-7.0-0.74%408,700
2026-01-14965.0965.0941.0941.0-13.0-1.36%223,200
2026-01-131,005.01,005.0954.0954.0-40.0-4.02%401,700
2026-01-09989.0998.0978.0994.0+15.0+1.53%157,200
2026-01-08978.0992.0968.0979.0+9.0+0.93%174,800
2026-01-07977.0988.0961.0970.0-9.0-0.92%170,400
2026-01-06945.0979.0945.0979.0+34.0+3.60%160,500
2026-01-051,002.01,002.0935.0945.0-44.0-4.45%380,800
2025-12-301,002.01,012.0981.0989.0-18.0-1.79%216,500
2025-12-291,018.01,032.01,003.01,007.0-12.0-1.18%188,100
2025-12-261,005.01,022.0993.01,019.0-5.0-0.49%338,600
2025-12-25967.01,030.0958.01,024.0+70.0+7.34%433,400
2025-12-24935.0969.0929.0954.0+24.0+2.58%404,400
2025-12-23925.0935.0920.0930.0-10.0-1.06%392,000
2025-12-22946.0950.0927.0940.0+9.0+0.97%338,300
2025-12-19927.0940.0922.0931.0+6.0+0.65%278,500
2025-12-18924.0936.0901.0925.0+31.0+3.47%407,400
2025-12-17950.0951.0886.0894.0-64.0-6.68%659,700
2025-12-16912.0967.0904.0958.0+34.0+3.68%603,900
2025-12-15880.0928.0879.0924.0+52.0+5.96%391,100
2025-12-12860.0891.0856.0872.00.00.00%497,200
2025-12-11913.0920.0860.0872.0-40.0-4.39%695,800
2025-12-10920.0922.0907.0912.0-14.0-1.51%337,400
2025-12-09928.0940.0913.0926.0-17.0-1.80%381,000
2025-12-08956.0956.0919.0943.0-24.0-2.48%500,100
2025-12-05980.01,008.0962.0967.0-26.0-2.62%274,000
2025-12-04973.01,003.0963.0993.0+14.0+1.43%368,200
2025-12-03986.01,012.0975.0979.0-11.0-1.11%222,500
2025-12-021,002.01,013.0986.0990.0-24.0-2.37%237,100
2025-12-011,022.01,034.0999.01,014.0-8.0-0.78%256,400
2025-11-281,051.01,068.01,013.01,022.0-40.0-3.77%447,700
2025-11-271,080.01,102.01,054.01,062.0-41.0-3.72%360,800
2025-11-261,063.01,115.01,062.01,103.0+40.0+3.76%340,300
2025-11-251,117.01,118.01,061.01,063.0-30.0-2.74%371,500
2025-11-211,073.01,109.01,066.01,093.0+4.0+0.37%355,600
2025-11-201,085.01,125.01,081.01,089.0+49.0+4.71%583,200
2025-11-19995.01,083.0972.01,040.0+18.0+1.76%800,200
2025-11-181,010.01,079.01,004.01,022.0+87.0+9.30%1,112,500
2025-11-17925.0956.0913.0935.0-4.0-0.43%501,800
2025-11-14949.0996.0938.0939.0-9.0-0.95%1,477,900
2025-11-13992.01,036.0948.0948.0-300.0-24.04%2,551,000
2025-11-121,205.01,263.01,195.01,248.0+34.0+2.80%627,500
2025-11-111,210.01,216.01,192.01,214.0+52.0+4.48%368,900
2025-11-101,137.01,175.01,130.01,162.0+28.0+2.47%249,000
2025-11-071,123.01,134.01,116.01,134.0+14.0+1.25%124,600
2025-11-061,134.01,153.01,119.01,120.0-24.0-2.10%321,000
2025-11-051,139.01,144.01,097.01,144.0-2.0-0.17%384,400
2025-11-041,166.01,174.01,124.01,146.0+6.0+0.53%401,800
2025-10-311,135.01,166.01,132.01,140.0-13.0-1.13%295,200
2025-10-301,141.01,160.01,124.01,153.0+14.0+1.23%298,700
2025-10-291,181.01,182.01,135.01,139.0-50.0-4.21%322,200
2025-10-281,220.01,224.01,188.01,189.0-31.0-2.54%238,200
2025-10-271,213.01,243.01,209.01,220.0+14.0+1.16%210,100
2025-10-241,234.01,239.01,196.01,206.0-58.0-4.59%452,500
2025-10-231,290.01,290.01,239.01,264.0-30.0-2.32%278,400
2025-10-221,290.01,300.01,265.01,294.0+18.0+1.41%238,100
2025-10-211,272.01,278.01,246.01,276.0+4.0+0.31%252,700
2025-10-201,227.01,272.01,213.01,272.0+75.0+6.27%258,600
2025-10-171,203.01,225.01,184.01,197.0-11.0-0.91%205,100
2025-10-161,230.01,243.01,203.01,208.0-11.0-0.90%195,100
2025-10-151,201.01,230.01,191.01,219.0+34.0+2.87%213,200
2025-10-141,214.01,260.01,171.01,185.0-40.0-3.27%455,800
2025-10-101,187.01,237.01,182.01,225.0+47.0+3.99%309,200
2025-10-091,229.01,235.01,174.01,178.0-48.0-3.92%319,300
2025-10-081,238.01,238.01,213.01,226.0-3.0-0.24%116,300
2025-10-071,246.01,247.01,213.01,229.00.00.00%178,700
2025-10-061,242.01,250.01,203.01,229.0+17.0+1.40%380,400
2025-10-031,191.01,226.01,190.01,212.0+54.0+4.66%321,200
2025-10-021,184.01,208.01,150.01,158.0-24.0-2.03%433,300
2025-10-011,260.01,260.01,178.01,182.0-107.0-8.30%631,100
2025-09-301,335.01,354.01,282.01,289.0-39.0-2.94%284,200
2025-09-291,315.01,351.01,314.01,328.0+8.0+0.61%159,100
2025-09-261,314.01,349.01,309.01,320.0+6.0+0.46%225,800
2025-09-251,333.01,335.01,305.01,314.0-15.0-1.13%180,600
2025-09-241,304.01,339.01,280.01,329.0+19.0+1.45%214,000
2025-09-221,258.01,323.01,258.01,310.0+60.0+4.80%391,300
2025-09-191,269.01,270.01,219.01,250.0-18.0-1.42%304,400
2025-09-181,255.01,286.01,241.01,268.0+31.0+2.51%240,300
2025-09-171,249.01,249.01,212.01,237.0-24.0-1.90%283,100
2025-09-161,291.01,301.01,256.01,261.0+30.0+2.44%456,800
2025-09-121,235.01,236.01,215.01,231.0——272,200

直近120営業日分を表示