フィンテック グローバル(8789)の株価時系列情報
フィンテック グローバル(8789)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 77 | 78 | 77 | 77 | 454,400 |
| 2024/09/19 | 75 | 77 | 75 | 76 | 514,300 |
| 2024/09/18 | 74 | 75 | 74 | 75 | 398,600 |
| 2024/09/17 | 75 | 76 | 73 | 73 | 385,500 |
| 2024/09/13 | 75 | 76 | 74 | 74 | 472,000 |
| 2024/09/12 | 75 | 77 | 75 | 76 | 637,400 |
| 2024/09/11 | 77 | 78 | 73 | 73 | 1,384,400 |
| 2024/09/10 | 75 | 77 | 75 | 77 | 767,100 |
| 2024/09/09 | 72 | 75 | 71 | 75 | 890,300 |
| 2024/09/06 | 78 | 78 | 75 | 75 | 1,477,400 |
| 2024/09/05 | 77 | 81 | 77 | 79 | 693,500 |
| 2024/09/04 | 80 | 82 | 77 | 78 | 1,818,200 |
| 2024/09/03 | 81 | 83 | 81 | 83 | 455,400 |
| 2024/09/02 | 83 | 83 | 80 | 81 | 965,000 |
| 2024/08/30 | 81 | 83 | 80 | 83 | 793,900 |
| 2024/08/29 | 82 | 82 | 81 | 82 | 713,500 |
| 2024/08/28 | 83 | 83 | 81 | 82 | 673,400 |
| 2024/08/27 | 84 | 84 | 82 | 83 | 597,600 |
| 2024/08/26 | 84 | 84 | 82 | 83 | 688,700 |
| 2024/08/23 | 83 | 85 | 83 | 84 | 561,700 |
| 2024/08/22 | 86 | 87 | 82 | 84 | 1,430,100 |
| 2024/08/21 | 83 | 86 | 83 | 86 | 1,079,500 |
| 2024/08/20 | 80 | 84 | 80 | 84 | 1,287,700 |
| 2024/08/19 | 80 | 81 | 79 | 79 | 1,025,900 |
| 2024/08/16 | 80 | 81 | 78 | 79 | 900,500 |
| 2024/08/15 | 79 | 81 | 78 | 78 | 1,169,200 |
| 2024/08/14 | 79 | 80 | 77 | 79 | 1,100,100 |
| 2024/08/13 | 81 | 82 | 76 | 78 | 2,945,700 |
| 2024/08/09 | 77 | 81 | 76 | 79 | 2,023,000 |
| 2024/08/08 | 75 | 78 | 71 | 75 | 1,689,100 |
| 2024/08/07 | 69 | 78 | 68 | 75 | 3,024,900 |
| 2024/08/06 | 65 | 71 | 63 | 71 | 3,201,900 |
| 2024/08/05 | 66 | 71 | 55 | 60 | 6,826,700 |
| 2024/08/02 | 82 | 82 | 75 | 76 | 3,889,400 |
| 2024/08/01 | 86 | 87 | 83 | 84 | 2,150,700 |
| 2024/07/31 | 86 | 87 | 85 | 87 | 630,200 |
| 2024/07/30 | 86 | 87 | 85 | 86 | 546,400 |
| 2024/07/29 | 87 | 88 | 85 | 86 | 1,295,600 |
| 2024/07/26 | 87 | 89 | 86 | 86 | 950,600 |
| 2024/07/25 | 85 | 88 | 84 | 87 | 1,907,100 |
| 2024/07/24 | 91 | 92 | 89 | 89 | 960,800 |
| 2024/07/23 | 91 | 93 | 91 | 92 | 625,700 |
| 2024/07/22 | 92 | 92 | 91 | 91 | 785,600 |
| 2024/07/19 | 94 | 95 | 92 | 92 | 1,069,900 |
| 2024/07/18 | 93 | 95 | 93 | 94 | 629,900 |
| 2024/07/17 | 95 | 95 | 94 | 94 | 873,300 |
| 2024/07/16 | 92 | 94 | 92 | 94 | 1,471,500 |
| 2024/07/12 | 91 | 93 | 91 | 91 | 1,015,900 |
| 2024/07/11 | 93 | 93 | 91 | 92 | 1,049,700 |
| 2024/07/10 | 91 | 93 | 90 | 93 | 2,536,400 |
| 2024/07/09 | 89 | 91 | 88 | 89 | 1,641,000 |
| 2024/07/08 | 89 | 89 | 87 | 88 | 684,600 |
| 2024/07/05 | 90 | 91 | 88 | 88 | 1,534,100 |
| 2024/07/04 | 90 | 91 | 89 | 90 | 971,000 |
| 2024/07/03 | 87 | 90 | 87 | 90 | 1,745,800 |
| 2024/07/02 | 87 | 88 | 86 | 87 | 757,300 |
| 2024/07/01 | 87 | 87 | 85 | 86 | 1,054,600 |
| 2024/06/28 | 87 | 87 | 86 | 86 | 257,600 |
| 2024/06/27 | 87 | 88 | 86 | 86 | 250,700 |
| 2024/06/26 | 87 | 88 | 87 | 87 | 201,400 |
| 2024/06/25 | 86 | 88 | 86 | 88 | 569,200 |
| 2024/06/24 | 88 | 89 | 86 | 86 | 821,600 |
| 2024/06/21 | 87 | 89 | 87 | 88 | 492,200 |
| 2024/06/20 | 85 | 88 | 85 | 88 | 1,027,200 |
| 2024/06/19 | 84 | 86 | 84 | 86 | 340,100 |
| 2024/06/18 | 84 | 86 | 84 | 84 | 486,100 |
| 2024/06/17 | 85 | 86 | 84 | 84 | 421,500 |
| 2024/06/14 | 85 | 86 | 85 | 85 | 263,700 |
| 2024/06/13 | 86 | 87 | 85 | 86 | 821,400 |
| 2024/06/12 | 84 | 87 | 84 | 86 | 1,264,700 |
| 2024/06/11 | 84 | 85 | 84 | 84 | 452,800 |
| 2024/06/10 | 85 | 86 | 84 | 84 | 509,900 |
| 2024/06/07 | 86 | 87 | 85 | 85 | 388,700 |
| 2024/06/06 | 86 | 88 | 84 | 87 | 1,330,300 |
| 2024/06/05 | 86 | 86 | 85 | 85 | 328,800 |
| 2024/06/04 | 86 | 87 | 85 | 86 | 623,500 |
| 2024/06/03 | 86 | 88 | 86 | 87 | 610,300 |
| 2024/05/31 | 83 | 86 | 82 | 86 | 818,600 |
| 2024/05/30 | 84 | 85 | 83 | 83 | 1,261,900 |
| 2024/05/29 | 87 | 88 | 85 | 85 | 838,000 |
| 2024/05/28 | 88 | 89 | 87 | 89 | 952,300 |
| 2024/05/27 | 86 | 91 | 85 | 88 | 2,007,100 |
| 2024/05/24 | 85 | 87 | 84 | 86 | 1,401,100 |
| 2024/05/23 | 89 | 89 | 86 | 87 | 1,922,100 |
| 2024/05/22 | 91 | 92 | 89 | 89 | 1,255,400 |
| 2024/05/21 | 93 | 94 | 91 | 91 | 1,096,100 |
| 2024/05/20 | 93 | 95 | 92 | 93 | 665,100 |
| 2024/05/17 | 93 | 94 | 92 | 93 | 801,800 |
| 2024/05/16 | 95 | 96 | 93 | 93 | 1,241,600 |
| 2024/05/15 | 96 | 96 | 92 | 93 | 1,723,000 |
| 2024/05/14 | 98 | 98 | 95 | 96 | 2,468,000 |
| 2024/05/13 | 98 | 101 | 95 | 98 | 7,290,200 |
| 2024/05/10 | 91 | 92 | 87 | 91 | 1,718,700 |
| 2024/05/09 | 91 | 91 | 90 | 91 | 629,400 |
| 2024/05/08 | 90 | 93 | 89 | 90 | 1,617,900 |
| 2024/05/07 | 87 | 91 | 87 | 89 | 1,589,900 |
| 2024/05/02 | 87 | 87 | 86 | 87 | 412,600 |
| 2024/05/01 | 85 | 87 | 85 | 87 | 654,400 |
| 2024/04/30 | 86 | 88 | 85 | 86 | 586,400 |
| 2024/04/26 | 85 | 86 | 84 | 85 | 408,100 |
| 2024/04/25 | 86 | 87 | 84 | 85 | 569,100 |
| 2024/04/24 | 86 | 88 | 86 | 86 | 567,100 |
| 2024/04/23 | 87 | 89 | 86 | 86 | 849,300 |
| 2024/04/22 | 85 | 87 | 85 | 87 | 879,300 |
| 2024/04/19 | 89 | 89 | 82 | 84 | 2,636,700 |
| 2024/04/18 | 86 | 90 | 86 | 90 | 659,000 |
| 2024/04/17 | 88 | 89 | 86 | 87 | 1,388,400 |
| 2024/04/16 | 91 | 92 | 87 | 89 | 2,114,900 |
| 2024/04/15 | 90 | 92 | 89 | 92 | 1,364,100 |
| 2024/04/12 | 93 | 93 | 91 | 91 | 577,100 |
| 2024/04/11 | 91 | 94 | 91 | 92 | 1,287,900 |
| 2024/04/10 | 90 | 92 | 90 | 92 | 708,800 |
| 2024/04/09 | 92 | 93 | 90 | 92 | 1,224,200 |
| 2024/04/08 | 90 | 93 | 89 | 91 | 1,401,600 |
| 2024/04/05 | 92 | 92 | 87 | 88 | 3,426,300 |
| 2024/04/04 | 94 | 94 | 92 | 93 | 1,170,000 |
| 2024/04/03 | 96 | 97 | 91 | 93 | 5,013,400 |
| 2024/04/02 | 92 | 100 | 91 | 99 | 7,301,500 |
| 2024/04/01 | 90 | 93 | 90 | 90 | 3,013,700 |
| 2024/03/29 | 86 | 89 | 86 | 89 | 1,145,400 |
| 2024/03/28 | 88 | 88 | 86 | 86 | 1,617,200 |
| 2024/03/27 | 90 | 90 | 86 | 88 | 2,558,700 |
| 2024/03/26 | 87 | 89 | 85 | 89 | 2,469,100 |
| 2024/03/25 | 83 | 87 | 83 | 87 | 2,279,900 |
| 2024/03/22 | 80 | 83 | 80 | 83 | 1,471,200 |
| 2024/03/21 | 79 | 81 | 78 | 80 | 951,300 |
| 2024/03/19 | 80 | 81 | 79 | 79 | 458,500 |
| 2024/03/18 | 80 | 81 | 79 | 80 | 667,600 |
| 2024/03/15 | 80 | 80 | 78 | 78 | 797,400 |
| 2024/03/14 | 79 | 82 | 78 | 80 | 1,658,000 |
| 2024/03/13 | 79 | 80 | 78 | 79 | 742,300 |
| 2024/03/12 | 75 | 80 | 75 | 80 | 1,534,100 |
| 2024/03/11 | 77 | 78 | 74 | 75 | 2,337,900 |
| 2024/03/08 | 78 | 80 | 78 | 79 | 1,212,300 |
| 2024/03/07 | 82 | 84 | 78 | 80 | 3,073,200 |
| 2024/03/06 | 82 | 84 | 81 | 83 | 1,041,900 |
| 2024/03/05 | 85 | 85 | 81 | 83 | 2,228,800 |
| 2024/03/04 | 83 | 89 | 82 | 86 | 3,345,300 |
| 2024/03/01 | 89 | 90 | 81 | 84 | 4,740,400 |
| 2024/02/29 | 91 | 93 | 85 | 89 | 6,710,000 |
| 2024/02/28 | 81 | 91 | 81 | 90 | 7,077,000 |
| 2024/02/27 | 82 | 83 | 79 | 81 | 3,489,600 |
| 2024/02/26 | 74 | 83 | 73 | 82 | 4,872,800 |
| 2024/02/22 | 77 | 78 | 72 | 73 | 4,569,200 |
| 2024/02/21 | 82 | 82 | 76 | 81 | 7,524,000 |
| 2024/02/20 | 75 | 90 | 75 | 81 | 16,862,600 |
| 2024/02/19 | 70 | 75 | 70 | 75 | 9,695,400 |
| 2024/02/16 | 66 | 68 | 65 | 68 | 1,796,300 |
| 2024/02/15 | 66 | 66 | 65 | 66 | 827,500 |
| 2024/02/14 | 66 | 66 | 65 | 65 | 940,500 |
| 2024/02/13 | 65 | 67 | 64 | 66 | 3,384,300 |
| 2024/02/09 | 61 | 62 | 61 | 62 | 831,700 |
| 2024/02/08 | 61 | 62 | 61 | 61 | 468,500 |
| 2024/02/07 | 61 | 62 | 61 | 61 | 356,200 |
| 2024/02/06 | 62 | 63 | 62 | 62 | 465,200 |
| 2024/02/05 | 62 | 63 | 61 | 62 | 658,200 |
| 2024/02/02 | 61 | 62 | 61 | 62 | 696,500 |
| 2024/02/01 | 63 | 63 | 61 | 61 | 588,700 |
| 2024/01/31 | 63 | 63 | 62 | 62 | 402,200 |
| 2024/01/30 | 62 | 63 | 62 | 63 | 367,500 |
| 2024/01/29 | 62 | 63 | 62 | 63 | 423,600 |
| 2024/01/26 | 62 | 63 | 61 | 62 | 556,600 |
| 2024/01/25 | 61 | 62 | 61 | 62 | 349,600 |
| 2024/01/24 | 62 | 63 | 61 | 61 | 802,100 |
| 2024/01/23 | 63 | 63 | 61 | 62 | 1,046,800 |
| 2024/01/22 | 62 | 63 | 62 | 62 | 589,600 |
| 2024/01/19 | 63 | 63 | 62 | 62 | 605,700 |
| 2024/01/18 | 62 | 63 | 61 | 63 | 777,200 |
| 2024/01/17 | 62 | 63 | 61 | 61 | 623,900 |
| 2024/01/16 | 63 | 63 | 62 | 62 | 496,300 |
| 2024/01/15 | 61 | 63 | 60 | 63 | 1,482,600 |
| 2024/01/12 | 62 | 62 | 60 | 61 | 1,097,300 |
| 2024/01/11 | 62 | 62 | 61 | 61 | 516,200 |
| 2024/01/10 | 62 | 62 | 61 | 62 | 490,000 |
| 2024/01/09 | 61 | 62 | 60 | 61 | 1,006,300 |
| 2024/01/05 | 60 | 62 | 60 | 61 | 833,600 |
| 2024/01/04 | 60 | 61 | 59 | 61 | 795,400 |
| 2023/12/29 | 60 | 61 | 60 | 60 | 584,800 |
| 2023/12/28 | 60 | 61 | 59 | 61 | 475,100 |
| 2023/12/27 | 59 | 60 | 58 | 59 | 1,068,600 |
| 2023/12/26 | 59 | 60 | 58 | 58 | 1,172,600 |
| 2023/12/25 | 60 | 61 | 59 | 59 | 887,000 |
| 2023/12/22 | 60 | 61 | 60 | 60 | 894,900 |
| 2023/12/21 | 61 | 61 | 60 | 61 | 844,800 |
| 2023/12/20 | 61 | 62 | 60 | 61 | 1,095,900 |
| 2023/12/19 | 60 | 61 | 59 | 61 | 759,300 |
| 2023/12/18 | 60 | 61 | 59 | 60 | 618,200 |
| 2023/12/15 | 61 | 61 | 59 | 60 | 548,100 |
| 2023/12/14 | 60 | 60 | 59 | 60 | 772,400 |
| 2023/12/13 | 60 | 61 | 59 | 60 | 838,900 |
| 2023/12/12 | 61 | 62 | 60 | 60 | 738,700 |
| 2023/12/11 | 61 | 62 | 61 | 61 | 640,600 |
| 2023/12/08 | 61 | 62 | 61 | 61 | 576,400 |
| 2023/12/07 | 61 | 62 | 61 | 61 | 463,700 |
| 2023/12/06 | 61 | 62 | 61 | 61 | 424,700 |
| 2023/12/05 | 63 | 63 | 61 | 61 | 915,900 |
| 2023/12/04 | 62 | 63 | 62 | 63 | 497,000 |
| 2023/12/01 | 62 | 64 | 62 | 63 | 754,800 |
| 2023/11/30 | 62 | 63 | 62 | 62 | 369,600 |
| 2023/11/29 | 63 | 64 | 62 | 62 | 712,700 |