！決算発表予定日 2024/05/14
3649東証P貸借
業種 情報・通信業
ファインデックス 株価時系列データ
PTS
1,019.3
円
(09:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,289 (24/03/08) | 568 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,289 (24/03/08) | 865 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,012 | 1,027 | 997 | 1,019 | +22 | +2.2 | 15,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,004 | 1,012 | 990 | 997 | -13 | -1.3 | 68,700 |
| 4/22 | 997 | 1,015 | 989 | 1,010 | +13 | +1.3 | 64,900 |
| 4/19 | 1,020 | 1,020 | 989 | 997 | -27 | -2.6 | 142,600 |
| 4/18 | 1,020 | 1,038 | 1,018 | 1,024 | -11 | -1.1 | 40,500 |
| 4/17 | 1,026 | 1,049 | 1,007 | 1,035 | +8 | +0.8 | 80,700 |
| 4/16 | 1,038 | 1,040 | 1,011 | 1,027 | -41 | -3.8 | 147,000 |
| 4/15 | 1,080 | 1,082 | 1,053 | 1,068 | -36 | -3.3 | 110,200 |
| 4/12 | 1,108 | 1,134 | 1,092 | 1,104 | +19 | +1.8 | 94,500 |
| 4/11 | 1,112 | 1,132 | 1,084 | 1,085 | -41 | -3.6 | 97,800 |
| 4/10 | 1,072 | 1,139 | 1,055 | 1,126 | +84 | +8.1 | 209,000 |
| 4/9 | 1,029 | 1,045 | 1,011 | 1,042 | +13 | +1.3 | 69,900 |
| 4/8 | 1,033 | 1,042 | 1,020 | 1,029 | +9 | +0.9 | 61,900 |
| 4/5 | 1,017 | 1,034 | 1,013 | 1,020 | -17 | -1.6 | 58,500 |
| 4/4 | 1,076 | 1,080 | 1,030 | 1,037 | -29 | -2.7 | 102,900 |
| 4/3 | 1,117 | 1,117 | 1,066 | 1,066 | -81 | -7.1 | 120,500 |
| 4/2 | 1,152 | 1,152 | 1,126 | 1,147 | -8 | -0.7 | 75,700 |
| 4/1 | 1,157 | 1,181 | 1,130 | 1,155 | +14 | +1.2 | 89,600 |
| 3/29 | 1,130 | 1,153 | 1,110 | 1,141 | +24 | +2.2 | 100,200 |
| 3/28 | 1,106 | 1,137 | 1,106 | 1,117 | +13 | +1.2 | 45,800 |
| 3/27 | 1,111 | 1,111 | 1,087 | 1,104 | -1 | -0.1 | 74,200 |
| 3/26 | 1,101 | 1,120 | 1,073 | 1,105 | -5 | -0.5 | 81,800 |
| 3/25 | 1,115 | 1,142 | 1,099 | 1,110 | -11 | -1.0 | 82,100 |
| 3/22 | 1,174 | 1,174 | 1,104 | 1,121 | -52 | -4.4 | 145,400 |
| 3/21 | 1,205 | 1,211 | 1,172 | 1,173 | -19 | -1.6 | 50,700 |
| 3/19 | 1,186 | 1,192 | 1,165 | 1,192 | +7 | +0.6 | 36,000 |
| 3/18 | 1,201 | 1,201 | 1,152 | 1,185 | -15 | -1.3 | 52,400 |
| 3/15 | 1,198 | 1,202 | 1,183 | 1,200 | +11 | +0.9 | 60,500 |
| 3/14 | 1,206 | 1,215 | 1,183 | 1,189 | 0 | 0.0 | 64,900 |
| 3/13 | 1,223 | 1,228 | 1,185 | 1,189 | -15 | -1.3 | 62,700 |
| 3/12 | 1,212 | 1,212 | 1,172 | 1,204 | -22 | -1.8 | 78,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて