ファインズ
5125グロース/情報･通信業/Fines 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 661.0 | 665.0 | 657.0 | 659.0 | -5.0 | -0.75% | 1,100 |
| 2026-03-12 | 666.0 | 666.0 | 664.0 | 664.0 | -2.0 | -0.30% | 900 |
| 2026-03-11 | 663.0 | 677.0 | 663.0 | 666.0 | +13.0 | +1.99% | 5,100 |
| 2026-03-10 | 643.0 | 663.0 | 643.0 | 653.0 | +17.0 | +2.67% | 7,100 |
| 2026-03-09 | 649.0 | 649.0 | 630.0 | 636.0 | -21.0 | -3.20% | 16,600 |
| 2026-03-06 | 657.0 | 662.0 | 650.0 | 657.0 | -10.0 | -1.50% | 4,800 |
| 2026-03-05 | 650.0 | 670.0 | 650.0 | 667.0 | +19.0 | +2.93% | 6,000 |
| 2026-03-04 | 650.0 | 651.0 | 637.0 | 648.0 | -10.0 | -1.52% | 20,400 |
| 2026-03-03 | 685.0 | 699.0 | 656.0 | 658.0 | -42.0 | -6.00% | 26,200 |
| 2026-03-02 | 674.0 | 705.0 | 674.0 | 700.0 | +16.0 | +2.34% | 11,100 |
| 2026-02-27 | 675.0 | 695.0 | 670.0 | 684.0 | +19.0 | +2.86% | 8,400 |
| 2026-02-26 | 662.0 | 669.0 | 662.0 | 665.0 | +3.0 | +0.45% | 8,500 |
| 2026-02-25 | 662.0 | 669.0 | 658.0 | 662.0 | 0.0 | 0.00% | 6,600 |
| 2026-02-24 | 662.0 | 665.0 | 651.0 | 662.0 | 0.0 | 0.00% | 18,500 |
| 2026-02-20 | 672.0 | 672.0 | 660.0 | 662.0 | -10.0 | -1.49% | 14,700 |
| 2026-02-19 | 681.0 | 686.0 | 671.0 | 672.0 | -12.0 | -1.75% | 17,300 |
| 2026-02-18 | 691.0 | 705.0 | 683.0 | 684.0 | 0.0 | 0.00% | 18,400 |
| 2026-02-17 | 676.0 | 720.0 | 676.0 | 684.0 | +8.0 | +1.18% | 26,700 |
| 2026-02-16 | 731.0 | 731.0 | 660.0 | 676.0 | -54.0 | -7.40% | 56,600 |
| 2026-02-13 | 771.0 | 776.0 | 730.0 | 730.0 | -44.0 | -5.68% | 32,900 |
| 2026-02-12 | 759.0 | 778.0 | 759.0 | 774.0 | +11.0 | +1.44% | 11,100 |
| 2026-02-10 | 760.0 | 765.0 | 754.0 | 763.0 | -1.0 | -0.13% | 7,200 |
| 2026-02-09 | 771.0 | 786.0 | 763.0 | 764.0 | +8.0 | +1.06% | 8,500 |
| 2026-02-06 | 757.0 | 770.0 | 756.0 | 756.0 | -1.0 | -0.13% | 5,400 |
| 2026-02-05 | 769.0 | 780.0 | 757.0 | 757.0 | -7.0 | -0.92% | 9,100 |
| 2026-02-04 | 790.0 | 790.0 | 764.0 | 764.0 | -11.0 | -1.42% | 18,600 |
| 2026-02-03 | 757.0 | 787.0 | 750.0 | 775.0 | +25.0 | +3.33% | 24,000 |
| 2026-02-02 | 759.0 | 770.0 | 732.0 | 750.0 | -9.0 | -1.19% | 14,800 |
| 2026-01-30 | 756.0 | 767.0 | 753.0 | 759.0 | +6.0 | +0.80% | 10,100 |
| 2026-01-29 | 805.0 | 805.0 | 753.0 | 753.0 | -55.0 | -6.81% | 34,300 |
| 2026-01-28 | 832.0 | 832.0 | 800.0 | 808.0 | -12.0 | -1.46% | 12,200 |
| 2026-01-27 | 798.0 | 821.0 | 790.0 | 820.0 | +34.0 | +4.33% | 14,600 |
| 2026-01-26 | 795.0 | 810.0 | 785.0 | 786.0 | -24.0 | -2.96% | 21,400 |
| 2026-01-23 | 814.0 | 814.0 | 802.0 | 810.0 | +11.0 | +1.38% | 9,300 |
| 2026-01-22 | 835.0 | 835.0 | 794.0 | 799.0 | -33.0 | -3.97% | 40,000 |
| 2026-01-21 | 851.0 | 859.0 | 823.0 | 832.0 | -33.0 | -3.82% | 42,300 |
| 2026-01-20 | 865.0 | 879.0 | 857.0 | 865.0 | -9.0 | -1.03% | 24,600 |
| 2026-01-19 | 838.0 | 877.0 | 838.0 | 874.0 | +37.0 | +4.42% | 33,600 |
| 2026-01-16 | 849.0 | 859.0 | 830.0 | 837.0 | -13.0 | -1.53% | 32,500 |
| 2026-01-15 | 820.0 | 850.0 | 813.0 | 850.0 | +23.0 | +2.78% | 48,800 |
| 2026-01-14 | 839.0 | 852.0 | 813.0 | 827.0 | -14.0 | -1.66% | 56,200 |
| 2026-01-13 | 893.0 | 893.0 | 839.0 | 841.0 | -28.0 | -3.22% | 65,600 |
| 2026-01-09 | 890.0 | 970.0 | 860.0 | 869.0 | -9.0 | -1.03% | 238,100 |
| 2026-01-08 | 940.0 | 960.0 | 870.0 | 878.0 | -92.0 | -9.48% | 219,900 |
| 2026-01-07 | 998.0 | 1,120.0 | 955.0 | 970.0 | -32.0 | -3.19% | 490,300 |
| 2026-01-06 | 1,126.0 | 1,319.0 | 961.0 | 1,002.0 | -48.0 | -4.57% | 2,027,000 |
| 2026-01-05 | 914.0 | 1,050.0 | 910.0 | 1,050.0 | +150.0 | +16.67% | 698,100 |
| 2025-12-30 | 735.0 | 900.0 | 705.0 | 900.0 | +150.0 | +20.00% | 1,037,300 |
| 2025-12-29 | 878.0 | 878.0 | 750.0 | 750.0 | +22.0 | +3.02% | 930,700 |
| 2025-12-26 | 623.0 | 728.0 | 622.0 | 728.0 | +100.0 | +15.92% | 68,400 |
| 2025-12-25 | 624.0 | 630.0 | 622.0 | 628.0 | +1.0 | +0.16% | 7,500 |
| 2025-12-24 | 621.0 | 631.0 | 619.0 | 627.0 | +6.0 | +0.97% | 8,500 |
| 2025-12-23 | 625.0 | 634.0 | 620.0 | 621.0 | -5.0 | -0.80% | 7,200 |
| 2025-12-22 | 623.0 | 631.0 | 623.0 | 626.0 | +3.0 | +0.48% | 5,800 |
| 2025-12-19 | 623.0 | 633.0 | 623.0 | 623.0 | -10.0 | -1.58% | 1,600 |
| 2025-12-18 | 625.0 | 635.0 | 625.0 | 633.0 | -2.0 | -0.31% | 2,700 |
| 2025-12-17 | 624.0 | 635.0 | 622.0 | 635.0 | +1.0 | +0.16% | 8,500 |
| 2025-12-16 | 630.0 | 634.0 | 620.0 | 634.0 | +4.0 | +0.63% | 7,900 |
| 2025-12-15 | 623.0 | 630.0 | 620.0 | 630.0 | +7.0 | +1.12% | 6,800 |
| 2025-12-12 | 626.0 | 627.0 | 614.0 | 623.0 | -3.0 | -0.48% | 2,400 |
| 2025-12-11 | 624.0 | 627.0 | 616.0 | 626.0 | +2.0 | +0.32% | 2,000 |
| 2025-12-10 | 634.0 | 638.0 | 624.0 | 624.0 | 0.0 | 0.00% | 6,400 |
| 2025-12-09 | 624.0 | 632.0 | 624.0 | 624.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-08 | 626.0 | 634.0 | 622.0 | 624.0 | -1.0 | -0.16% | 3,500 |
| 2025-12-05 | 626.0 | 631.0 | 625.0 | 625.0 | -5.0 | -0.79% | 3,400 |
| 2025-12-04 | 634.0 | 634.0 | 624.0 | 630.0 | -4.0 | -0.63% | 3,100 |
| 2025-12-03 | 635.0 | 641.0 | 625.0 | 634.0 | -1.0 | -0.16% | 3,100 |
| 2025-12-02 | 647.0 | 647.0 | 635.0 | 635.0 | -21.0 | -3.20% | 5,700 |
| 2025-12-01 | 661.0 | 664.0 | 656.0 | 656.0 | -3.0 | -0.46% | 2,100 |
| 2025-11-28 | 659.0 | 663.0 | 655.0 | 659.0 | +5.0 | +0.76% | 5,200 |
| 2025-11-27 | 650.0 | 657.0 | 644.0 | 654.0 | +14.0 | +2.19% | 4,600 |
| 2025-11-26 | 632.0 | 644.0 | 630.0 | 640.0 | +6.0 | +0.95% | 8,400 |
| 2025-11-25 | 625.0 | 637.0 | 623.0 | 634.0 | +10.0 | +1.60% | 3,100 |
| 2025-11-21 | 630.0 | 644.0 | 623.0 | 624.0 | -9.0 | -1.42% | 2,000 |
| 2025-11-20 | 624.0 | 644.0 | 624.0 | 633.0 | +12.0 | +1.93% | 3,600 |
| 2025-11-19 | 632.0 | 632.0 | 620.0 | 621.0 | -12.0 | -1.90% | 2,600 |
| 2025-11-18 | 653.0 | 653.0 | 631.0 | 633.0 | -12.0 | -1.86% | 4,200 |
| 2025-11-17 | 634.0 | 654.0 | 634.0 | 645.0 | +7.0 | +1.10% | 7,200 |
| 2025-11-14 | 611.0 | 651.0 | 611.0 | 638.0 | +23.0 | +3.74% | 14,900 |
| 2025-11-13 | 614.0 | 615.0 | 614.0 | 615.0 | +1.0 | +0.16% | 800 |
| 2025-11-12 | 614.0 | 624.0 | 614.0 | 614.0 | -6.0 | -0.97% | 2,300 |
| 2025-11-11 | 617.0 | 623.0 | 612.0 | 620.0 | +6.0 | +0.98% | 4,300 |
| 2025-11-10 | 610.0 | 618.0 | 610.0 | 614.0 | +3.0 | +0.49% | 1,300 |
| 2025-11-07 | 610.0 | 617.0 | 607.0 | 611.0 | -6.0 | -0.97% | 1,700 |
| 2025-11-06 | 608.0 | 618.0 | 607.0 | 617.0 | +8.0 | +1.31% | 1,500 |
| 2025-11-05 | 603.0 | 618.0 | 600.0 | 609.0 | -3.0 | -0.49% | 7,100 |
| 2025-11-04 | 619.0 | 629.0 | 605.0 | 612.0 | -7.0 | -1.13% | 14,100 |
| 2025-10-31 | 634.0 | 640.0 | 616.0 | 619.0 | -5.0 | -0.80% | 15,800 |
| 2025-10-30 | 631.0 | 635.0 | 624.0 | 624.0 | -11.0 | -1.73% | 3,400 |
| 2025-10-29 | 644.0 | 645.0 | 630.0 | 635.0 | -9.0 | -1.40% | 5,300 |
| 2025-10-28 | 649.0 | 649.0 | 642.0 | 644.0 | +1.0 | +0.16% | 2,400 |
| 2025-10-27 | 648.0 | 649.0 | 642.0 | 643.0 | -5.0 | -0.77% | 3,600 |
| 2025-10-24 | 630.0 | 648.0 | 626.0 | 648.0 | +26.0 | +4.18% | 4,200 |
| 2025-10-23 | 620.0 | 629.0 | 620.0 | 622.0 | -4.0 | -0.64% | 800 |
| 2025-10-22 | 637.0 | 646.0 | 626.0 | 626.0 | -11.0 | -1.73% | 3,100 |
| 2025-10-21 | 630.0 | 648.0 | 626.0 | 637.0 | +7.0 | +1.11% | 7,800 |
| 2025-10-20 | 620.0 | 630.0 | 620.0 | 630.0 | +10.0 | +1.61% | 2,200 |
| 2025-10-17 | 630.0 | 630.0 | 620.0 | 620.0 | -13.0 | -2.05% | 3,100 |
| 2025-10-16 | 623.0 | 633.0 | 623.0 | 633.0 | +10.0 | +1.61% | 2,800 |
| 2025-10-15 | 617.0 | 625.0 | 616.0 | 623.0 | +3.0 | +0.48% | 2,500 |
| 2025-10-14 | 637.0 | 639.0 | 620.0 | 620.0 | -33.0 | -5.05% | 11,000 |
| 2025-10-10 | 675.0 | 675.0 | 652.0 | 653.0 | -32.0 | -4.67% | 9,200 |
| 2025-10-09 | 685.0 | 685.0 | 675.0 | 685.0 | -10.0 | -1.44% | 4,100 |
| 2025-10-08 | 666.0 | 695.0 | 666.0 | 695.0 | +27.0 | +4.04% | 6,300 |
| 2025-10-07 | 711.0 | 711.0 | 666.0 | 668.0 | -41.0 | -5.78% | 12,700 |
| 2025-10-06 | 660.0 | 709.0 | 660.0 | 709.0 | +53.0 | +8.08% | 30,400 |
| 2025-10-03 | 679.0 | 679.0 | 656.0 | 656.0 | -33.0 | -4.79% | 19,700 |
| 2025-10-02 | 669.0 | 702.0 | 654.0 | 689.0 | +20.0 | +2.99% | 21,800 |
| 2025-10-01 | 727.0 | 727.0 | 652.0 | 669.0 | -43.0 | -6.04% | 61,100 |
| 2025-09-30 | 782.0 | 837.0 | 704.0 | 712.0 | -25.0 | -3.39% | 273,200 |
| 2025-09-29 | 643.0 | 737.0 | 643.0 | 737.0 | +100.0 | +15.70% | 115,900 |
| 2025-09-26 | 612.0 | 637.0 | 612.0 | 637.0 | +26.0 | +4.26% | 3,200 |
| 2025-09-25 | 618.0 | 618.0 | 607.0 | 611.0 | +3.0 | +0.49% | 3,200 |
| 2025-09-24 | 629.0 | 629.0 | 608.0 | 608.0 | -16.0 | -2.56% | 17,000 |
| 2025-09-22 | 610.0 | 624.0 | 610.0 | 624.0 | +12.0 | +1.96% | 2,400 |
| 2025-09-19 | 615.0 | 615.0 | 611.0 | 612.0 | -3.0 | -0.49% | 2,900 |
| 2025-09-18 | 619.0 | 620.0 | 615.0 | 615.0 | -5.0 | -0.81% | 2,900 |
| 2025-09-17 | 631.0 | 638.0 | 620.0 | 620.0 | -13.0 | -2.05% | 6,500 |
| 2025-09-16 | 641.0 | 642.0 | 633.0 | 633.0 | -7.0 | -1.09% | 4,500 |
| 2025-09-12 | 649.0 | 650.0 | 640.0 | 640.0 | — | — | 4,500 |
直近120営業日分を表示