！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,018 | 1,022 | 1,008 | 1,018 | +5 | +0.5 | 29,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,232 | 1,255 | 1,216 | 1,226 | -36 | -2.9 | 82,000 |
| 3/8 | 1,220 | 1,289 | 1,220 | 1,262 | +12 | +1.0 | 132,800 |
| 3/7 | 1,250 | 1,272 | 1,248 | 1,250 | +17 | +1.4 | 107,100 |
| 3/6 | 1,227 | 1,256 | 1,215 | 1,233 | +2 | +0.2 | 81,900 |
| 3/5 | 1,210 | 1,243 | 1,187 | 1,231 | +31 | +2.6 | 120,300 |
| 3/4 | 1,200 | 1,214 | 1,191 | 1,200 | +9 | +0.8 | 134,200 |
| 3/1 | 1,150 | 1,204 | 1,147 | 1,191 | +64 | +5.7 | 220,900 |
| 2/29 | 1,160 | 1,165 | 1,126 | 1,127 | -51 | -4.3 | 68,400 |
| 2/28 | 1,121 | 1,189 | 1,120 | 1,178 | +42 | +3.7 | 113,900 |
| 2/27 | 1,138 | 1,159 | 1,128 | 1,136 | -2 | -0.2 | 40,800 |
| 2/26 | 1,118 | 1,155 | 1,115 | 1,138 | +26 | +2.3 | 76,000 |
| 2/22 | 1,128 | 1,130 | 1,100 | 1,112 | -7 | -0.6 | 69,500 |
| 2/21 | 1,120 | 1,135 | 1,097 | 1,119 | -11 | -1.0 | 94,700 |
| 2/20 | 1,156 | 1,162 | 1,130 | 1,130 | -39 | -3.3 | 93,700 |
| 2/19 | 1,172 | 1,179 | 1,124 | 1,169 | -26 | -2.2 | 113,300 |
| 2/16 | 1,171 | 1,204 | 1,159 | 1,195 | +29 | +2.5 | 178,100 |
| 2/15 | 1,201 | 1,223 | 1,148 | 1,166 | +23 | +2.0 | 247,600 |
| 2/14 | 1,090 | 1,143 | 1,070 | 1,143 | +150 | +15.1 | 419,500 |
| 2/13 | 1,000 | 1,014 | 972 | 993 | +3 | +0.3 | 144,700 |
| 2/9 | 974 | 996 | 974 | 990 | +14 | +1.4 | 56,900 |
| 2/8 | 1,014 | 1,014 | 973 | 976 | -39 | -3.8 | 90,200 |
| 2/7 | 1,000 | 1,023 | 992 | 1,015 | +9 | +0.9 | 34,500 |
| 2/6 | 1,030 | 1,030 | 1,005 | 1,006 | -24 | -2.3 | 47,600 |
| 2/5 | 1,034 | 1,048 | 1,023 | 1,030 | -1 | -0.1 | 46,200 |
| 2/2 | 1,050 | 1,050 | 1,017 | 1,031 | -8 | -0.8 | 61,900 |
▶︎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