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
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
2023/11/28 64 64 62 63 560,600
2023/11/27 63 64 63 63 613,000
2023/11/24 63 64 62 62 822,500
2023/11/22 61 64 61 63 1,808,800
2023/11/21 61 62 61 62 877,800
2023/11/20 61 62 60 62 805,800
2023/11/17 61 62 61 61 405,800
2023/11/16 63 63 60 62 1,325,900
2023/11/15 62 63 62 63 995,000
2023/11/14 62 63 61 61 627,300
2023/11/13 63 64 62 63 694,400
2023/11/10 63 64 62 64 1,570,600
2023/11/09 70 70 62 62 8,046,900
2023/11/08 63 65 62 64 2,475,200
2023/11/07 60 63 59 61 1,860,300
2023/11/06 58 60 58 60 761,600
2023/11/02 58 58 57 58 425,000
2023/11/01 58 58 57 58 398,700
2023/10/31 57 58 56 57 570,300
2023/10/30 58 59 56 57 930,400
2023/10/27 59 59 58 59 323,400
2023/10/26 59 60 57 59 963,000
2023/10/25 58 60 58 60 585,800
2023/10/24 58 59 57 59 984,400
2023/10/23 58 59 58 58 464,400
2023/10/20 59 59 58 59 436,600
2023/10/19 59 59 58 59 809,400
2023/10/18 59 60 59 60 508,100
2023/10/17 59 60 59 60 529,800
2023/10/16 61 61 58 59 1,152,500
2023/10/13 62 62 61 62 448,900
2023/10/12 61 63 61 63 616,500
2023/10/11 60 61 60 61 457,500
2023/10/10 60 61 59 61 421,200
2023/10/06 60 60 59 59 422,500
2023/10/05 57 60 57 60 851,100
2023/10/04 58 59 54 57 2,301,200
2023/10/03 61 61 58 58 1,826,600
2023/10/02 61 62 61 61 397,500
2023/09/29 62 62 61 61 387,000
2023/09/28 62 62 61 61 226,000
2023/09/27 62 62 61 61 428,700
2023/09/26 62 62 61 61 293,600
2023/09/25 61 62 61 61 546,900
2023/09/22 60 62 60 60 839,100
2023/09/21 60 61 60 60 674,800
2023/09/20 61 61 60 60 545,500
2023/09/19 61 62 60 61 858,200
2023/09/15 62 62 60 62 1,689,900
2023/09/14 63 63 61 61 630,300
2023/09/13 63 64 62 62 659,700
2023/09/12 63 64 62 63 465,700
2023/09/11 63 64 62 64 724,900
2023/09/08 63 64 62 63 590,600
2023/09/07 63 63 62 63 528,500
2023/09/06 63 64 62 62 1,275,400
2023/09/05 63 63 62 63 644,800
2023/09/04 62 63 61 63 919,100
2023/09/01 61 62 61 61 494,700
2023/08/31 62 62 61 61 368,400
2023/08/30 61 62 61 61 440,500
2023/08/29 62 62 61 61 432,700
2023/08/28 62 62 61 62 445,600
2023/08/25 61 62 60 62 995,900
2023/08/24 61 63 61 62 522,700
2023/08/23 62 63 61 61 672,100
2023/08/22 62 63 61 62 713,500
2023/08/21 61 63 61 63 503,800
2023/08/18 61 62 60 61 712,000
2023/08/17 61 62 60 61 2,173,900
2023/08/16 62 63 61 61 1,110,000
2023/08/15 65 66 63 63 1,615,100
2023/08/14 66 67 65 66 1,226,500
2023/08/10 70 70 65 67 2,703,400
2023/08/09 67 68 66 67 1,181,000
2023/08/08 68 68 66 67 1,784,400
2023/08/07 68 70 68 70 815,800
2023/08/04 67 69 66 69 1,328,100
2023/08/03 66 67 65 67 1,802,500
2023/08/02 68 69 67 67 761,500
2023/08/01 69 70 68 68 804,000
2023/07/31 68 69 67 69 1,074,200
2023/07/28 67 68 66 67 1,203,400
2023/07/27 68 68 67 68 570,100
2023/07/26 67 68 67 67 519,700
2023/07/25 66 69 66 68 1,106,400
2023/07/24 67 68 66 67 1,024,200
2023/07/21 66 67 65 67 856,400
2023/07/20 65 67 64 66 1,348,200
2023/07/19 64 65 63 64 770,900
2023/07/18 65 66 63 63 1,528,500
2023/07/14 66 68 64 64 6,055,400
2023/07/13 61 62 60 61 914,200
2023/07/12 60 61 60 61 661,400
2023/07/11 61 62 60 60 815,400
2023/07/10 61 62 61 61 493,700
2023/07/07 61 62 61 61 656,200
2023/07/06 61 62 61 61 579,800
2023/07/05 62 62 61 62 754,200

このページの先頭へ