！決算発表予定日 2024/04/25
5994東証S信用
業種 金属製品
ファインシンター 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 |
|---|---|
| 1,650 (23/06/15) | 1,001 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,192 (24/02/01) | 1,068 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,175 | 1,175 | 1,121 | 1,137 | -40 | -3.4 | 23,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,141 | 1,180 | 1,141 | 1,177 | +34 | +3.0 | 28,000 |
| 4/5 | 1,159 | 1,159 | 1,115 | 1,143 | -7 | -0.6 | 42,800 |
| 3/29 | 1,189 | 1,190 | 1,138 | 1,150 | -29 | -2.5 | 42,800 |
| 3/22 | 1,153 | 1,180 | 1,145 | 1,179 | +26 | +2.3 | 38,100 |
| 3/15 | 1,134 | 1,159 | 1,106 | 1,153 | +3 | +0.3 | 35,100 |
| 3/8 | 1,136 | 1,158 | 1,126 | 1,150 | +14 | +1.2 | 42,300 |
| 3/1 | 1,135 | 1,155 | 1,122 | 1,136 | +8 | +0.7 | 38,300 |
| 2/22 | 1,120 | 1,155 | 1,120 | 1,128 | +8 | +0.7 | 20,700 |
| 2/16 | 1,121 | 1,145 | 1,112 | 1,120 | -8 | -0.7 | 50,400 |
| 2/9 | 1,141 | 1,141 | 1,106 | 1,128 | -9 | -0.8 | 54,000 |
| 2/2 | 1,150 | 1,192 | 1,102 | 1,137 | -8 | -0.7 | 128,400 |
| 1/26 | 1,164 | 1,170 | 1,145 | 1,145 | -9 | -0.8 | 46,300 |
| 1/19 | 1,099 | 1,166 | 1,094 | 1,154 | +64 | +5.9 | 88,200 |
| 1/12 | 1,081 | 1,124 | 1,077 | 1,090 | +16 | +1.5 | 67,200 |
| 1/5 | 1,076 | 1,114 | 1,068 | 1,074 | -4 | -0.4 | 31,400 |
| 12/29 | 1,042 | 1,079 | 1,017 | 1,078 | +36 | +3.5 | 137,300 |
| 12/22 | 1,057 | 1,064 | 1,001 | 1,042 | -12 | -1.1 | 87,800 |
| 12/15 | 1,059 | 1,073 | 1,030 | 1,054 | 0 | 0.0 | 95,100 |
| 12/8 | 1,080 | 1,080 | 1,040 | 1,054 | -17 | -1.6 | 152,400 |
| 12/1 | 1,193 | 1,193 | 1,005 | 1,071 | -122 | -10.2 | 851,000 |
| 11/24 | 1,350 | 1,350 | 1,193 | 1,193 | -157 | -11.6 | 102,900 |
| 11/17 | 1,357 | 1,400 | 1,303 | 1,350 | -37 | -2.7 | 24,000 |
| 11/10 | 1,491 | 1,491 | 1,326 | 1,387 | -101 | -6.8 | 44,200 |
| 11/2 | 1,459 | 1,504 | 1,403 | 1,488 | +30 | +2.1 | 76,800 |
| 10/27 | 1,379 | 1,477 | 1,357 | 1,458 | +61 | +4.4 | 60,800 |
| 10/20 | 1,427 | 1,467 | 1,330 | 1,397 | -30 | -2.1 | 51,100 |
| 10/13 | 1,446 | 1,460 | 1,379 | 1,427 | -21 | -1.5 | 27,700 |
| 10/6 | 1,456 | 1,480 | 1,262 | 1,448 | -3 | -0.2 | 78,300 |
| 9/29 | 1,412 | 1,511 | 1,376 | 1,451 | +39 | +2.8 | 87,200 |
| 9/22 | 1,309 | 1,412 | 1,300 | 1,412 | +103 | +7.9 | 55,500 |
▶︎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