日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/10 158 163 158 162 1,669,000
2026/02/09 158 158 155 157 991,800
2026/02/06 156 156 153 155 1,053,800
2026/02/05 154 157 153 156 1,535,200
2026/02/04 150 154 150 154 1,516,600
2026/02/03 151 151 149 150 874,900
2026/02/02 146 149 146 149 1,378,300
2026/01/30 145 146 144 146 868,300
2026/01/29 143 145 142 145 1,002,100
2026/01/28 144 144 142 143 954,300
2026/01/27 144 144 141 144 954,500
2026/01/26 145 145 143 143 929,900
2026/01/23 145 146 144 146 837,800
2026/01/22 145 146 143 145 1,067,700
2026/01/21 144 145 142 144 1,504,400
2026/01/20 146 147 144 145 1,846,900
2026/01/19 145 147 144 147 1,579,800
2026/01/16 145 147 141 144 1,471,800
2026/01/15 141 145 140 145 1,778,600
2026/01/14 143 144 140 141 2,055,600
2026/01/13 145 145 143 144 1,100,500
2026/01/09 144 147 143 143 2,264,700
2026/01/08 140 143 140 143 1,158,100
2026/01/07 141 142 139 141 1,022,100
2026/01/06 140 143 140 140 1,050,800
2026/01/05 140 141 137 140 1,755,600
2025/12/30 141 142 138 138 858,400
2025/12/29 140 145 139 140 2,855,000
2025/12/26 139 141 138 139 1,581,200
2025/12/25 138 141 138 140 1,393,400
2025/12/24 139 141 138 138 1,718,700
2025/12/23 138 141 138 138 1,807,000
2025/12/22 139 140 137 139 1,343,100
2025/12/19 138 141 138 141 898,600
2025/12/18 140 142 138 139 1,616,700
2025/12/17 142 142 139 142 1,221,700
2025/12/16 145 145 141 142 1,791,200
2025/12/15 142 147 142 146 1,334,900
2025/12/12 139 141 137 141 1,112,100
2025/12/11 144 144 139 139 2,102,600
2025/12/10 143 145 141 144 1,543,100
2025/12/09 147 147 141 143 3,725,000
2025/12/08 155 155 147 149 2,889,400
2025/12/05 159 159 155 156 1,920,600
2025/12/04 156 163 156 160 2,901,600
2025/12/03 160 162 155 156 2,827,900
2025/12/02 152 162 147 159 5,570,700
2025/12/01 153 153 148 150 3,171,800
2025/11/28 145 152 145 150 3,739,900
2025/11/27 147 148 143 144 2,150,500
2025/11/26 142 147 142 145 3,388,900
2025/11/25 140 142 138 141 2,029,400
2025/11/21 135 139 134 139 3,616,300
2025/11/20 127 136 127 135 4,313,800
2025/11/19 124 127 122 126 1,790,200
2025/11/18 126 126 123 125 1,593,300
2025/11/17 128 129 124 127 2,214,300
2025/11/14 130 131 127 128 3,025,500
2025/11/13 134 136 130 134 3,155,600
2025/11/12 124 138 123 134 7,453,000
2025/11/11 130 130 122 124 8,377,000
2025/11/10 127 141 121 130 28,935,400
2025/11/07 109 110 107 108 1,633,500
2025/11/06 105 112 105 110 2,511,100
2025/11/05 105 105 102 104 1,143,600
2025/11/04 103 106 102 105 868,200
2025/10/31 103 104 102 102 915,900
2025/10/30 102 104 101 102 675,600
2025/10/29 106 106 101 101 1,624,000
2025/10/28 108 109 105 105 1,550,000
2025/10/27 107 109 106 108 879,000
2025/10/24 106 108 105 106 984,800
2025/10/23 106 108 106 107 969,800
2025/10/22 106 109 106 108 1,634,800
2025/10/21 109 109 105 106 1,696,100
2025/10/20 108 110 107 108 2,233,600
2025/10/17 109 110 106 107 1,300,800
2025/10/16 109 111 108 110 867,900
2025/10/15 108 110 108 109 609,200
2025/10/14 109 111 106 108 2,120,200
2025/10/10 113 113 111 111 1,444,300
2025/10/09 114 116 113 113 774,900
2025/10/08 112 115 112 114 968,500
2025/10/07 115 115 111 111 1,363,200
2025/10/06 116 117 113 114 1,554,400
2025/10/03 112 115 112 114 797,300
2025/10/02 114 114 112 112 707,000
2025/10/01 117 118 113 114 1,384,700
2025/09/30 117 119 116 117 1,312,700
2025/09/29 117 117 115 116 907,600
2025/09/26 120 121 119 119 1,332,000
2025/09/25 121 121 120 120 888,600
2025/09/24 122 122 120 121 991,500
2025/09/22 121 123 120 121 750,300
2025/09/19 122 123 118 121 1,505,500
2025/09/18 123 124 121 121 1,198,300
2025/09/17 123 123 121 121 774,300
2025/09/16 122 123 121 123 622,600
2025/09/12 124 124 120 121 1,174,900
2025/09/11 125 125 122 123 1,411,000
2025/09/10 122 124 122 124 814,100
2025/09/09 124 125 122 123 1,300,900
2025/09/08 124 125 122 124 1,148,300
2025/09/05 125 127 123 124 2,370,800
2025/09/04 119 125 119 125 2,578,400
2025/09/03 114 120 114 118 4,071,200
2025/09/02 113 114 112 114 815,200
2025/09/01 113 113 112 112 849,100
2025/08/29 112 113 111 113 915,200
2025/08/28 111 112 110 112 742,500
2025/08/27 111 112 110 110 708,500
2025/08/26 111 112 109 111 930,500
2025/08/25 110 111 109 111 957,600
2025/08/22 110 110 107 108 1,651,000
2025/08/21 111 111 107 109 2,655,100
2025/08/20 113 113 109 110 2,297,900
2025/08/19 115 115 112 113 1,648,700
2025/08/18 114 116 113 114 1,995,200
2025/08/15 114 115 112 113 1,116,200
2025/08/14 111 114 110 114 1,198,400
2025/08/13 116 117 112 112 1,334,300
2025/08/12 117 117 113 116 3,044,900
2025/08/08 118 119 116 118 1,862,900
2025/08/07 117 119 116 118 1,020,300
2025/08/06 115 118 115 118 1,559,600
2025/08/05 113 115 112 115 860,100
2025/08/04 111 112 110 112 572,600
2025/08/01 112 113 111 113 644,600
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

このページの先頭へ