KabuInsight

ファインシンター

5994
スタンダード/金属製品/FINE SINTER CO.,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
2026-03-131,571.01,584.01,554.01,557.0-42.0-2.63%19,600
2026-03-121,604.01,618.01,582.01,599.0-24.0-1.48%22,900
2026-03-111,633.01,659.01,617.01,623.00.00.00%18,300
2026-03-101,600.01,624.01,565.01,623.0+82.0+5.32%19,700
2026-03-091,508.01,543.01,496.01,541.0-83.0-5.11%61,700
2026-03-061,560.01,637.01,560.01,624.0+37.0+2.33%20,200
2026-03-051,610.01,625.01,566.01,587.0+52.0+3.39%54,100
2026-03-041,591.01,600.01,485.01,535.0-103.0-6.29%109,600
2026-03-031,701.01,703.01,626.01,638.0-81.0-4.71%64,100
2026-03-021,718.01,743.01,680.01,719.0-39.0-2.22%42,100
2026-02-271,781.01,809.01,758.01,758.0-23.0-1.29%40,000
2026-02-261,724.01,790.01,706.01,781.0+78.0+4.58%85,000
2026-02-251,710.01,731.01,678.01,703.0+5.0+0.29%56,300
2026-02-241,588.01,700.01,573.01,698.0+100.0+6.26%107,800
2026-02-201,639.01,639.01,596.01,598.0-53.0-3.21%48,700
2026-02-191,632.01,651.01,586.01,651.0+26.0+1.60%91,700
2026-02-181,618.01,634.01,583.01,625.0+7.0+0.43%86,700
2026-02-171,680.01,680.01,615.01,618.0-41.0-2.47%123,900
2026-02-161,646.01,714.01,572.01,659.0-407.0-19.70%411,400
2026-02-132,097.02,169.02,048.02,066.0-103.0-4.75%64,700
2026-02-122,000.02,170.01,996.02,169.0+173.0+8.67%94,200
2026-02-101,945.02,008.01,938.01,996.0+51.0+2.62%52,400
2026-02-091,960.01,988.01,902.01,945.0+46.0+2.42%55,700
2026-02-061,894.01,899.01,838.01,899.0-16.0-0.84%39,400
2026-02-051,877.01,940.01,861.01,915.0+118.0+6.57%79,100
2026-02-041,760.01,804.01,754.01,797.0+14.0+0.79%20,600
2026-02-031,775.01,795.01,761.01,783.0+23.0+1.31%11,400
2026-02-021,821.01,843.01,754.01,760.0-58.0-3.19%28,400
2026-01-301,709.01,819.01,687.01,818.0+109.0+6.38%30,700
2026-01-291,720.01,720.01,662.01,709.0-12.0-0.70%27,100
2026-01-281,689.01,728.01,644.01,721.0+26.0+1.53%45,000
2026-01-271,714.01,714.01,669.01,695.0-13.0-0.76%32,200
2026-01-261,782.01,782.01,685.01,708.0-96.0-5.32%78,100
2026-01-231,790.01,822.01,770.01,804.0-4.0-0.22%20,000
2026-01-221,812.01,821.01,789.01,808.0+14.0+0.78%16,300
2026-01-211,796.01,810.01,777.01,794.0-29.0-1.59%16,700
2026-01-201,928.01,928.01,810.01,823.0-69.0-3.65%28,700
2026-01-191,932.01,939.01,852.01,892.0-40.0-2.07%29,100
2026-01-161,944.01,987.01,911.01,932.0-14.0-0.72%40,000
2026-01-151,877.01,947.01,875.01,946.0+68.0+3.62%32,500
2026-01-141,862.01,895.01,862.01,878.0+9.0+0.48%13,000
2026-01-131,868.01,880.01,844.01,869.0+30.0+1.63%27,100
2026-01-091,794.01,844.01,780.01,839.0+42.0+2.34%23,000
2026-01-081,874.01,874.01,797.01,797.0-77.0-4.11%21,000
2026-01-071,861.01,891.01,852.01,874.0+2.0+0.11%25,900
2026-01-061,868.01,906.01,865.01,872.0+4.0+0.21%23,900
2026-01-051,875.01,910.01,866.01,868.0+33.0+1.80%20,000
2025-12-301,842.01,900.01,831.01,835.0-30.0-1.61%27,000
2025-12-291,866.01,898.01,862.01,865.0+14.0+0.76%10,800
2025-12-261,878.01,880.01,811.01,851.0-14.0-0.75%23,500
2025-12-251,893.01,910.01,854.01,865.0-28.0-1.48%24,700
2025-12-241,931.01,931.01,880.01,893.0-51.0-2.62%22,700
2025-12-231,941.01,968.01,925.01,944.0+3.0+0.15%22,600
2025-12-221,912.01,950.01,885.01,941.0+48.0+2.54%27,700
2025-12-191,803.01,916.01,781.01,893.0+90.0+4.99%58,200
2025-12-181,720.01,817.01,712.01,803.0+83.0+4.83%46,100
2025-12-171,670.01,730.01,659.01,720.0+72.0+4.37%68,100
2025-12-161,664.01,688.01,631.01,648.0-23.0-1.38%26,300
2025-12-151,669.01,684.01,643.01,671.0-4.0-0.24%20,400
2025-12-121,658.01,685.01,654.01,675.0+5.0+0.30%21,500
2025-12-111,710.01,710.01,667.01,670.0-40.0-2.34%19,700
2025-12-101,717.01,726.01,698.01,710.0-7.0-0.41%13,300
2025-12-091,746.01,754.01,700.01,717.0-22.0-1.27%22,600
2025-12-081,668.01,751.01,668.01,739.0+71.0+4.26%24,400
2025-12-051,742.01,742.01,665.01,668.0-86.0-4.90%59,100
2025-12-041,754.01,790.01,743.01,754.0-4.0-0.23%35,900
2025-12-031,798.01,819.01,758.01,758.0-40.0-2.22%21,500
2025-12-021,830.01,830.01,787.01,798.0-49.0-2.65%19,900
2025-12-011,920.01,920.01,833.01,847.0-33.0-1.76%34,300
2025-11-281,800.01,880.01,800.01,880.0+74.0+4.10%30,300
2025-11-271,786.01,808.01,782.01,806.0+25.0+1.40%11,500
2025-11-261,791.01,822.01,763.01,781.0-23.0-1.27%17,900
2025-11-251,820.01,835.01,772.01,804.0-11.0-0.61%17,300
2025-11-211,771.01,829.01,748.01,815.0+4.0+0.22%44,200
2025-11-201,885.01,900.01,767.01,811.0-34.0-1.84%70,900
2025-11-191,919.01,920.01,831.01,845.0-50.0-2.64%37,100
2025-11-181,863.01,900.01,836.01,895.0+25.0+1.34%63,200
2025-11-171,970.01,970.01,849.01,870.0-100.0-5.08%62,300
2025-11-141,896.01,970.01,880.01,970.0+45.0+2.34%41,900
2025-11-131,940.01,996.01,910.01,925.0-15.0-0.77%49,500
2025-11-121,830.01,940.01,812.01,940.0+94.0+5.09%86,600
2025-11-111,855.01,873.01,801.01,846.0+21.0+1.15%48,600
2025-11-101,740.01,838.01,740.01,825.0+78.0+4.46%77,400
2025-11-071,687.01,811.01,669.01,747.0-19.0-1.08%164,500
2025-11-061,906.01,986.01,728.01,766.0+180.0+11.35%703,100
2025-11-051,531.01,606.01,484.01,586.0+15.0+0.95%143,000
2025-11-041,511.01,592.01,511.01,571.0+71.0+4.73%50,500
2025-10-311,490.01,536.01,474.01,500.0+9.0+0.60%32,500
2025-10-301,470.01,499.01,452.01,491.0-10.0-0.67%31,000
2025-10-291,554.01,587.01,496.01,501.0-51.0-3.29%51,100
2025-10-281,596.01,618.01,541.01,552.0+30.0+1.97%105,400
2025-10-271,476.01,525.01,442.01,522.0+63.0+4.32%40,500
2025-10-241,444.01,531.01,416.01,459.0+4.0+0.27%77,700
2025-10-231,367.01,465.01,360.01,455.0+105.0+7.78%87,200
2025-10-221,326.01,350.01,304.01,350.0+37.0+2.82%13,700
2025-10-211,300.01,367.01,271.01,313.0+17.0+1.31%36,500
2025-10-201,267.01,320.01,255.01,296.0+44.0+3.51%30,600
2025-10-171,242.01,262.01,236.01,252.0+10.0+0.81%12,200
2025-10-161,250.01,270.01,241.01,242.00.00.00%17,000
2025-10-151,191.01,251.01,191.01,242.0+52.0+4.37%21,300
2025-10-141,238.01,238.01,171.01,190.0-77.0-6.08%57,300
2025-10-101,286.01,286.01,244.01,267.0-20.0-1.55%31,000
2025-10-091,300.01,300.01,280.01,287.0-13.0-1.00%24,000
2025-10-081,297.01,310.01,278.01,300.0+10.0+0.78%12,700
2025-10-071,295.01,307.01,281.01,290.0+1.0+0.08%17,700
2025-10-061,300.01,323.01,280.01,289.0+44.0+3.53%24,500
2025-10-031,269.01,300.01,244.01,245.0-27.0-2.12%23,000
2025-10-021,289.01,325.01,272.01,272.0-4.0-0.31%31,000
2025-10-011,277.01,294.01,226.01,276.0+12.0+0.95%36,400
2025-09-301,267.01,274.01,221.01,264.0-3.0-0.24%22,300
2025-09-291,275.01,298.01,254.01,267.0-14.0-1.09%37,300
2025-09-261,333.01,344.01,263.01,281.0-120.0-8.57%148,800
2025-09-251,425.01,450.01,400.01,401.0-24.0-1.68%39,600
2025-09-241,421.01,450.01,401.01,425.0+25.0+1.79%54,100
2025-09-221,415.01,459.01,389.01,400.0-16.0-1.13%57,000
2025-09-191,434.01,434.01,325.01,416.0-4.0-0.28%108,200
2025-09-181,449.01,493.01,378.01,420.0+16.0+1.14%176,700
2025-09-171,290.01,427.01,259.01,404.0+98.0+7.50%93,300
2025-09-161,334.01,334.01,272.01,306.0+2.0+0.15%40,400
2025-09-121,247.01,343.01,242.01,304.0——105,600

直近120営業日分を表示