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 |
|---|---|---|---|---|---|
| 2025/07/31 | 111 | 112 | 111 | 111 | 520,300 |
| 2025/07/30 | 111 | 112 | 110 | 112 | 543,000 |
| 2025/07/29 | 112 | 112 | 110 | 111 | 874,100 |
| 2025/07/28 | 112 | 113 | 112 | 113 | 820,400 |
| 2025/07/25 | 111 | 112 | 110 | 112 | 647,100 |
| 2025/07/24 | 110 | 111 | 110 | 111 | 360,500 |
| 2025/07/23 | 110 | 110 | 108 | 110 | 759,300 |
| 2025/07/22 | 110 | 111 | 109 | 110 | 953,500 |
| 2025/07/18 | 111 | 112 | 108 | 108 | 1,566,000 |
| 2025/07/17 | 112 | 112 | 110 | 112 | 675,700 |
| 2025/07/16 | 112 | 113 | 110 | 112 | 802,200 |
| 2025/07/15 | 113 | 114 | 110 | 111 | 1,046,800 |
| 2025/07/14 | 111 | 113 | 110 | 112 | 1,063,400 |
| 2025/07/11 | 109 | 111 | 108 | 110 | 1,535,800 |
| 2025/07/10 | 108 | 109 | 107 | 109 | 860,200 |
| 2025/07/09 | 107 | 109 | 107 | 107 | 1,199,300 |
| 2025/07/08 | 105 | 107 | 104 | 107 | 816,000 |
| 2025/07/07 | 106 | 106 | 104 | 104 | 1,081,500 |
| 2025/07/04 | 108 | 109 | 106 | 106 | 1,080,300 |
| 2025/07/03 | 107 | 107 | 105 | 106 | 877,400 |
| 2025/07/02 | 108 | 108 | 107 | 107 | 787,300 |
| 2025/07/01 | 109 | 109 | 107 | 108 | 816,400 |
| 2025/06/30 | 108 | 109 | 108 | 109 | 378,700 |
| 2025/06/27 | 107 | 110 | 107 | 107 | 966,100 |
| 2025/06/26 | 107 | 108 | 107 | 107 | 472,000 |
| 2025/06/25 | 108 | 108 | 107 | 107 | 427,300 |
| 2025/06/24 | 108 | 108 | 106 | 106 | 759,600 |
| 2025/06/23 | 106 | 108 | 105 | 107 | 1,212,700 |
| 2025/06/20 | 108 | 110 | 107 | 108 | 774,900 |
| 2025/06/19 | 109 | 111 | 107 | 107 | 1,328,000 |
| 2025/06/18 | 107 | 110 | 107 | 109 | 748,600 |
| 2025/06/17 | 106 | 108 | 105 | 107 | 983,600 |
| 2025/06/16 | 104 | 106 | 104 | 105 | 620,400 |
| 2025/06/13 | 106 | 107 | 103 | 104 | 1,096,400 |
| 2025/06/12 | 106 | 107 | 105 | 105 | 691,600 |
| 2025/06/11 | 106 | 107 | 105 | 106 | 518,800 |
| 2025/06/10 | 105 | 107 | 104 | 105 | 1,280,000 |
| 2025/06/09 | 107 | 109 | 105 | 105 | 1,355,600 |
| 2025/06/06 | 107 | 107 | 105 | 105 | 576,600 |
| 2025/06/05 | 107 | 108 | 106 | 107 | 1,254,900 |
| 2025/06/04 | 109 | 110 | 107 | 107 | 831,600 |
| 2025/06/03 | 108 | 109 | 106 | 108 | 570,800 |
| 2025/06/02 | 108 | 109 | 107 | 107 | 455,400 |
| 2025/05/30 | 106 | 109 | 106 | 108 | 635,600 |
| 2025/05/29 | 107 | 109 | 106 | 107 | 1,032,600 |
| 2025/05/28 | 107 | 110 | 107 | 108 | 965,400 |
| 2025/05/27 | 107 | 107 | 106 | 106 | 308,300 |
| 2025/05/26 | 105 | 108 | 104 | 107 | 815,600 |
| 2025/05/23 | 106 | 106 | 103 | 104 | 853,500 |
| 2025/05/22 | 103 | 106 | 102 | 106 | 1,299,300 |
| 2025/05/21 | 104 | 104 | 102 | 103 | 614,500 |
| 2025/05/20 | 105 | 105 | 102 | 103 | 1,081,700 |
| 2025/05/19 | 104 | 105 | 103 | 103 | 918,200 |
| 2025/05/16 | 104 | 106 | 102 | 104 | 1,441,300 |
| 2025/05/15 | 105 | 106 | 104 | 104 | 748,100 |
| 2025/05/14 | 105 | 106 | 105 | 105 | 663,500 |
| 2025/05/13 | 107 | 108 | 104 | 105 | 2,180,700 |
| 2025/05/12 | 102 | 107 | 101 | 106 | 7,494,700 |
| 2025/05/09 | 112 | 114 | 111 | 112 | 1,926,700 |
| 2025/05/08 | 111 | 112 | 109 | 111 | 1,967,200 |
| 2025/05/07 | 109 | 112 | 108 | 110 | 1,551,700 |
| 2025/05/02 | 109 | 109 | 106 | 109 | 2,086,500 |
| 2025/05/01 | 110 | 114 | 108 | 110 | 4,603,800 |
| 2025/04/30 | 112 | 112 | 108 | 110 | 1,092,600 |
| 2025/04/28 | 108 | 111 | 107 | 111 | 1,966,500 |
| 2025/04/25 | 106 | 108 | 105 | 106 | 970,600 |
| 2025/04/24 | 105 | 107 | 104 | 107 | 1,112,800 |
| 2025/04/23 | 107 | 107 | 104 | 105 | 711,700 |
| 2025/04/22 | 106 | 107 | 104 | 104 | 873,900 |
| 2025/04/21 | 108 | 109 | 105 | 107 | 1,589,700 |
| 2025/04/18 | 100 | 110 | 99 | 110 | 4,244,200 |
| 2025/04/17 | 96 | 100 | 96 | 100 | 680,700 |
| 2025/04/16 | 97 | 103 | 95 | 98 | 3,333,300 |
| 2025/04/15 | 101 | 102 | 96 | 98 | 2,207,800 |
| 2025/04/14 | 99 | 102 | 99 | 101 | 992,800 |
| 2025/04/11 | 96 | 98 | 95 | 98 | 983,900 |
| 2025/04/10 | 102 | 102 | 98 | 100 | 1,975,000 |
| 2025/04/09 | 95 | 96 | 91 | 93 | 2,536,900 |
| 2025/04/08 | 94 | 101 | 93 | 97 | 2,776,200 |
| 2025/04/07 | 85 | 94 | 85 | 88 | 3,357,800 |
| 2025/04/04 | 102 | 103 | 95 | 99 | 4,969,700 |
| 2025/04/03 | 106 | 109 | 105 | 106 | 3,136,900 |
| 2025/04/02 | 110 | 112 | 107 | 111 | 1,500,600 |
| 2025/04/01 | 112 | 114 | 109 | 109 | 1,156,300 |
| 2025/03/31 | 112 | 112 | 108 | 110 | 1,491,900 |
| 2025/03/28 | 114 | 117 | 114 | 114 | 715,200 |
| 2025/03/27 | 116 | 117 | 114 | 115 | 1,029,200 |
| 2025/03/26 | 114 | 117 | 113 | 117 | 1,448,200 |
| 2025/03/25 | 114 | 115 | 112 | 113 | 848,400 |
| 2025/03/24 | 118 | 118 | 114 | 114 | 1,574,800 |
| 2025/03/21 | 115 | 119 | 115 | 117 | 1,990,800 |
| 2025/03/19 | 117 | 117 | 115 | 115 | 456,500 |
| 2025/03/18 | 113 | 118 | 113 | 117 | 2,255,100 |
| 2025/03/17 | 113 | 114 | 111 | 112 | 1,116,100 |
| 2025/03/14 | 112 | 114 | 112 | 112 | 462,300 |
| 2025/03/13 | 112 | 114 | 111 | 112 | 1,607,300 |
| 2025/03/12 | 109 | 114 | 109 | 111 | 1,595,100 |
| 2025/03/11 | 110 | 112 | 107 | 109 | 3,364,000 |
| 2025/03/10 | 112 | 112 | 110 | 112 | 1,006,200 |
| 2025/03/07 | 112 | 114 | 111 | 112 | 1,806,900 |
| 2025/03/06 | 116 | 119 | 113 | 114 | 2,390,900 |
| 2025/03/05 | 116 | 116 | 114 | 115 | 1,036,400 |
| 2025/03/04 | 117 | 118 | 114 | 117 | 3,519,600 |
| 2025/03/03 | 121 | 124 | 119 | 120 | 1,358,500 |
| 2025/02/28 | 120 | 121 | 116 | 119 | 2,615,500 |
| 2025/02/27 | 126 | 126 | 122 | 123 | 1,783,600 |
| 2025/02/26 | 128 | 129 | 123 | 128 | 2,950,400 |
| 2025/02/25 | 126 | 131 | 126 | 130 | 4,015,400 |
| 2025/02/21 | 128 | 129 | 126 | 126 | 1,697,900 |
| 2025/02/20 | 130 | 131 | 128 | 129 | 1,926,700 |
| 2025/02/19 | 135 | 135 | 128 | 131 | 3,415,700 |
| 2025/02/18 | 129 | 136 | 128 | 135 | 2,696,000 |
| 2025/02/17 | 126 | 134 | 126 | 130 | 3,301,300 |
| 2025/02/14 | 132 | 133 | 125 | 126 | 5,579,200 |
| 2025/02/13 | 121 | 143 | 117 | 134 | 30,626,600 |
| 2025/02/12 | 109 | 113 | 108 | 109 | 1,997,300 |
| 2025/02/10 | 107 | 111 | 107 | 109 | 1,513,200 |
| 2025/02/07 | 109 | 109 | 107 | 107 | 1,253,700 |
| 2025/02/06 | 108 | 110 | 108 | 108 | 745,000 |
| 2025/02/05 | 109 | 109 | 106 | 108 | 1,610,700 |
| 2025/02/04 | 111 | 112 | 109 | 110 | 1,623,500 |
| 2025/02/03 | 114 | 114 | 110 | 110 | 1,821,300 |
| 2025/01/31 | 113 | 116 | 112 | 114 | 1,015,800 |
| 2025/01/30 | 116 | 116 | 113 | 113 | 1,138,600 |
| 2025/01/29 | 113 | 118 | 113 | 115 | 1,398,300 |
| 2025/01/28 | 111 | 114 | 111 | 113 | 768,000 |
| 2025/01/27 | 112 | 113 | 112 | 112 | 610,000 |
| 2025/01/24 | 111 | 113 | 109 | 111 | 1,107,300 |
| 2025/01/23 | 113 | 113 | 110 | 111 | 1,011,200 |
| 2025/01/22 | 112 | 116 | 112 | 113 | 1,645,200 |
| 2025/01/21 | 112 | 112 | 109 | 110 | 1,563,700 |
| 2025/01/20 | 113 | 114 | 111 | 113 | 896,900 |
| 2025/01/17 | 112 | 114 | 112 | 113 | 928,900 |
| 2025/01/16 | 112 | 115 | 111 | 112 | 1,067,800 |
| 2025/01/15 | 113 | 115 | 110 | 113 | 983,000 |
| 2025/01/14 | 110 | 114 | 108 | 114 | 2,158,000 |
| 2025/01/10 | 110 | 112 | 107 | 111 | 3,687,700 |
| 2025/01/09 | 112 | 114 | 110 | 111 | 2,357,400 |
| 2025/01/08 | 115 | 117 | 112 | 113 | 2,886,900 |
| 2025/01/07 | 120 | 120 | 115 | 117 | 2,420,800 |
| 2025/01/06 | 123 | 124 | 117 | 119 | 2,829,300 |
| 2024/12/30 | 122 | 125 | 121 | 123 | 3,347,100 |
| 2024/12/27 | 116 | 122 | 116 | 121 | 2,940,800 |
| 2024/12/26 | 115 | 119 | 114 | 114 | 2,341,100 |
| 2024/12/25 | 114 | 116 | 113 | 115 | 1,437,100 |
| 2024/12/24 | 114 | 120 | 113 | 117 | 3,665,900 |
| 2024/12/23 | 116 | 118 | 111 | 111 | 3,400,200 |
| 2024/12/20 | 122 | 122 | 115 | 116 | 3,889,200 |
| 2024/12/19 | 122 | 130 | 120 | 122 | 5,554,900 |
| 2024/12/18 | 127 | 127 | 123 | 123 | 3,181,300 |
| 2024/12/17 | 128 | 131 | 125 | 128 | 4,486,000 |
| 2024/12/16 | 124 | 127 | 122 | 127 | 3,577,200 |
| 2024/12/13 | 114 | 128 | 114 | 122 | 5,550,700 |
| 2024/12/12 | 115 | 121 | 115 | 116 | 4,425,900 |
| 2024/12/11 | 114 | 116 | 112 | 114 | 2,623,700 |
| 2024/12/10 | 119 | 121 | 113 | 114 | 6,903,300 |
| 2024/12/09 | 117 | 124 | 113 | 123 | 10,172,600 |
| 2024/12/06 | 104 | 117 | 102 | 117 | 10,752,600 |
| 2024/12/05 | 97 | 104 | 96 | 102 | 5,904,700 |
| 2024/12/04 | 93 | 97 | 92 | 97 | 2,299,700 |
| 2024/12/03 | 91 | 94 | 91 | 93 | 1,707,900 |
| 2024/12/02 | 92 | 93 | 91 | 92 | 953,200 |
| 2024/11/29 | 92 | 93 | 89 | 91 | 2,442,800 |
| 2024/11/28 | 91 | 92 | 89 | 92 | 1,195,000 |
| 2024/11/27 | 89 | 91 | 88 | 90 | 2,157,200 |
| 2024/11/26 | 88 | 89 | 87 | 87 | 487,000 |
| 2024/11/25 | 89 | 89 | 87 | 89 | 916,000 |
| 2024/11/22 | 88 | 89 | 87 | 89 | 1,057,200 |
| 2024/11/21 | 86 | 88 | 86 | 87 | 929,900 |
| 2024/11/20 | 87 | 88 | 87 | 88 | 663,700 |
| 2024/11/19 | 87 | 89 | 86 | 88 | 1,326,000 |
| 2024/11/18 | 84 | 87 | 84 | 86 | 1,052,300 |
| 2024/11/15 | 86 | 87 | 84 | 86 | 1,366,600 |
| 2024/11/14 | 88 | 88 | 85 | 86 | 1,268,300 |
| 2024/11/13 | 87 | 88 | 85 | 88 | 2,330,800 |
| 2024/11/12 | 89 | 90 | 86 | 87 | 2,415,100 |
| 2024/11/11 | 89 | 93 | 88 | 90 | 2,784,000 |
| 2024/11/08 | 86 | 97 | 85 | 91 | 16,968,700 |
| 2024/11/07 | 90 | 91 | 85 | 86 | 7,582,300 |
| 2024/11/06 | 83 | 85 | 82 | 83 | 1,745,100 |
| 2024/11/05 | 81 | 83 | 79 | 81 | 1,430,400 |
| 2024/11/01 | 78 | 80 | 78 | 80 | 807,700 |
| 2024/10/31 | 80 | 80 | 79 | 79 | 891,500 |
| 2024/10/30 | 77 | 81 | 76 | 80 | 1,408,200 |
| 2024/10/29 | 74 | 77 | 74 | 77 | 820,300 |
| 2024/10/28 | 71 | 74 | 71 | 73 | 763,000 |
| 2024/10/25 | 72 | 73 | 70 | 70 | 789,900 |
| 2024/10/24 | 71 | 73 | 70 | 72 | 842,600 |
| 2024/10/23 | 74 | 75 | 72 | 73 | 729,300 |
| 2024/10/22 | 77 | 77 | 74 | 74 | 811,000 |
| 2024/10/21 | 76 | 77 | 76 | 76 | 299,300 |
| 2024/10/18 | 76 | 77 | 75 | 76 | 860,500 |
| 2024/10/17 | 76 | 79 | 76 | 77 | 1,110,800 |
| 2024/10/16 | 74 | 76 | 74 | 76 | 541,800 |
| 2024/10/15 | 75 | 75 | 74 | 74 | 420,100 |
| 2024/10/11 | 74 | 75 | 74 | 75 | 505,600 |
| 2024/10/10 | 74 | 75 | 73 | 74 | 587,300 |
| 2024/10/09 | 74 | 75 | 73 | 74 | 466,300 |
| 2024/10/08 | 74 | 75 | 73 | 74 | 696,500 |
| 2024/10/07 | 75 | 76 | 74 | 75 | 556,300 |