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
2012/12/28 2,970 2,979 2,822 2,880 3,589
2012/12/27 2,930 2,950 2,781 2,920 7,626
2012/12/26 2,650 2,930 2,650 2,850 7,829
2012/12/25 2,500 2,700 2,490 2,551 5,282
2012/12/21 2,500 2,500 2,450 2,500 4,526
2012/12/20 2,500 2,510 2,450 2,500 2,076
2012/12/19 2,500 2,500 2,417 2,500 1,748
2012/12/18 2,500 2,528 2,460 2,500 1,255
2012/12/17 2,570 2,570 2,461 2,528 3,137
2012/12/14 2,630 2,668 2,577 2,610 2,587
2012/12/13 2,650 2,669 2,523 2,599 3,378
2012/12/12 2,340 2,573 2,340 2,510 2,167
2012/12/11 2,370 2,375 2,303 2,313 598
2012/12/10 2,440 2,440 2,370 2,370 1,099
2012/12/07 2,450 2,460 2,405 2,440 631
2012/12/06 2,375 2,470 2,375 2,440 2,390
2012/12/05 2,340 2,400 2,330 2,375 809
2012/12/04 2,354 2,377 2,340 2,340 1,566
2012/12/03 2,330 2,355 2,260 2,354 2,321
2012/11/30 2,300 2,300 2,256 2,294 697
2012/11/29 2,245 2,276 2,230 2,261 1,281
2012/11/28 2,266 2,300 2,245 2,247 1,099
2012/11/27 2,269 2,269 2,230 2,266 1,225
2012/11/26 2,222 2,320 2,222 2,269 1,482
2012/11/22 2,180 2,245 2,180 2,201 917
2012/11/21 2,190 2,230 2,170 2,172 1,094
2012/11/20 2,180 2,230 2,150 2,190 2,351
2012/11/19 2,164 2,289 2,164 2,230 1,056
2012/11/16 2,200 2,314 2,130 2,142 2,096
2012/11/15 2,034 2,200 2,010 2,200 5,925
2012/11/14 2,290 2,322 2,270 2,312 936
2012/11/13 2,291 2,330 2,287 2,287 845
2012/11/12 2,300 2,300 2,278 2,300 1,148
2012/11/09 2,305 2,349 2,290 2,290 1,413
2012/11/08 2,316 2,349 2,300 2,315 509
2012/11/07 2,350 2,350 2,316 2,325 240
2012/11/06 2,370 2,370 2,340 2,350 694
2012/11/05 2,333 2,390 2,302 2,350 441
2012/11/02 2,290 2,345 2,252 2,322 745
2012/11/01 2,300 2,312 2,275 2,299 648
2012/10/31 2,322 2,380 2,252 2,300 604
2012/10/30 2,520 2,520 2,300 2,312 1,468
2012/10/29 2,325 2,600 2,325 2,480 3,675
2012/10/26 2,302 2,360 2,302 2,325 603
2012/10/25 2,280 2,300 2,265 2,300 465
2012/10/24 2,280 2,350 2,265 2,266 654
2012/10/23 2,254 2,290 2,254 2,280 490
2012/10/22 2,240 2,265 2,230 2,255 433
2012/10/19 2,256 2,278 2,250 2,269 402
2012/10/18 2,270 2,285 2,255 2,261 365
2012/10/17 2,285 2,296 2,273 2,295 94
2012/10/16 2,251 2,320 2,250 2,303 317
2012/10/15 2,280 2,305 2,243 2,251 623
2012/10/12 2,254 2,286 2,250 2,270 478
2012/10/11 2,251 2,277 2,251 2,275 243
2012/10/10 2,302 2,325 2,255 2,262 903
2012/10/09 2,334 2,335 2,270 2,302 544
2012/10/05 2,307 2,345 2,304 2,335 209
2012/10/04 2,320 2,345 2,301 2,345 293
2012/10/03 2,357 2,375 2,320 2,320 395
2012/10/02 2,362 2,420 2,362 2,370 301
2012/10/01 2,380 2,410 2,360 2,360 286
2012/09/28 2,328 2,430 2,327 2,430 406
2012/09/27 2,301 2,329 2,286 2,328 133
2012/09/26 2,255 2,355 2,255 2,301 1,447
2012/09/25 2,368 2,470 2,361 2,400 1,093
2012/09/24 2,390 2,418 2,369 2,418 591
2012/09/21 2,351 2,500 2,351 2,426 837
2012/09/20 2,500 2,501 2,350 2,350 1,367
2012/09/19 2,465 2,550 2,465 2,501 452
2012/09/18 2,411 2,538 2,411 2,522 906
2012/09/14 2,395 2,500 2,390 2,455 1,583
2012/09/13 2,330 2,495 2,330 2,405 826
2012/09/12 2,410 2,450 2,380 2,380 569
2012/09/11 2,400 2,450 2,320 2,360 737
2012/09/10 2,370 2,500 2,370 2,450 1,673
2012/09/07 2,269 2,320 2,240 2,309 825
2012/09/06 2,275 2,287 2,232 2,241 297
2012/09/05 2,231 2,298 2,231 2,232 698
2012/09/04 2,300 2,300 2,232 2,232 555
2012/09/03 2,260 2,287 2,231 2,236 895
2012/08/31 2,302 2,314 2,251 2,254 2,557
2012/08/30 2,311 2,330 2,301 2,301 932
2012/08/29 2,303 2,323 2,300 2,307 323
2012/08/28 2,313 2,346 2,300 2,300 558
2012/08/27 2,367 2,394 2,311 2,316 707
2012/08/24 2,342 2,366 2,320 2,350 832
2012/08/23 2,380 2,380 2,340 2,350 806
2012/08/22 2,378 2,403 2,375 2,375 666
2012/08/21 2,353 2,580 2,353 2,411 3,453
2012/08/20 2,324 2,780 2,324 2,342 4,311
2012/08/17 2,345 2,400 2,310 2,323 1,130
2012/08/16 2,275 2,350 2,271 2,304 274
2012/08/15 2,301 2,324 2,274 2,275 465
2012/08/14 2,293 2,310 2,282 2,285 491
2012/08/13 2,251 2,301 2,251 2,292 169
2012/08/10 2,273 2,300 2,270 2,271 578
2012/08/09 2,325 2,370 2,250 2,299 1,078
2012/08/08 2,333 2,397 2,333 2,355 166
2012/08/07 2,370 2,400 2,321 2,398 224
2012/08/06 2,424 2,424 2,367 2,383 194
2012/08/03 2,351 2,440 2,303 2,440 569
2012/08/02 2,366 2,400 2,366 2,381 123
2012/08/01 2,420 2,440 2,361 2,361 780
2012/07/31 2,397 2,507 2,380 2,410 346
2012/07/30 2,480 2,515 2,400 2,415 1,185
2012/07/27 2,368 2,417 2,308 2,385 493
2012/07/26 2,290 2,325 2,261 2,267 659
2012/07/25 2,400 2,430 2,231 2,306 2,637
2012/07/24 2,540 2,540 2,398 2,425 506
2012/07/23 2,620 2,620 2,398 2,498 1,349
2012/07/20 2,700 2,700 2,620 2,620 103
2012/07/19 2,630 2,650 2,615 2,650 475
2012/07/18 2,689 2,689 2,605 2,619 746
2012/07/17 2,769 2,769 2,671 2,739 335
2012/07/13 2,683 2,779 2,670 2,773 521
2012/07/12 2,750 2,812 2,730 2,733 738
2012/07/11 2,736 2,815 2,736 2,753 378
2012/07/10 2,850 2,895 2,700 2,886 404
2012/07/09 2,950 2,980 2,801 2,850 1,287
2012/07/06 2,999 3,000 2,950 2,950 1,423
2012/07/05 2,980 3,020 2,950 3,000 896
2012/07/04 3,005 3,080 2,910 3,020 2,839
2012/07/03 2,715 3,040 2,710 2,910 3,405
2012/07/02 2,651 2,719 2,651 2,677 463
2012/06/29 2,628 2,698 2,603 2,625 523
2012/06/28 2,741 2,750 2,650 2,678 576
2012/06/27 2,695 2,765 2,695 2,750 806
2012/06/26 2,732 2,732 2,552 2,672 1,234
2012/06/25 2,810 2,872 2,650 2,750 2,420
2012/06/22 2,368 2,849 2,368 2,800 6,500
2012/06/21 2,399 2,430 2,352 2,355 586
2012/06/20 2,322 2,406 2,322 2,398 487
2012/06/19 2,380 2,387 2,280 2,320 1,351
2012/06/18 2,375 2,420 2,350 2,372 776
2012/06/15 2,389 2,389 2,330 2,357 893
2012/06/14 2,387 2,390 2,370 2,390 696
2012/06/13 2,395 2,420 2,381 2,398 2,287
2012/06/12 2,400 2,421 2,357 2,395 747
2012/06/11 2,399 2,400 2,370 2,390 244
2012/06/08 2,400 2,400 2,311 2,350 457
2012/06/07 2,355 2,401 2,351 2,351 533
2012/06/06 2,399 2,399 2,301 2,327 227
2012/06/05 2,301 2,400 2,301 2,394 820
2012/06/04 2,290 2,430 2,280 2,301 599
2012/06/01 2,361 2,410 2,311 2,360 599
2012/05/31 2,472 2,472 2,361 2,393 119
2012/05/30 2,396 2,490 2,388 2,475 279
2012/05/29 2,400 2,418 2,300 2,418 698
2012/05/28 2,370 2,370 2,303 2,364 103
2012/05/25 2,405 2,405 2,272 2,320 1,497
2012/05/24 2,331 2,411 2,331 2,381 213
2012/05/23 2,470 2,470 2,400 2,431 506
2012/05/22 2,440 2,480 2,420 2,420 274
2012/05/21 2,325 2,412 2,323 2,400 432
2012/05/18 2,400 2,439 2,313 2,348 1,471
2012/05/17 2,400 2,495 2,351 2,445 686
2012/05/16 2,348 2,400 2,285 2,400 933
2012/05/15 2,470 2,489 2,110 2,298 5,406
2012/05/14 2,615 2,640 2,514 2,514 1,841
2012/05/11 2,820 2,855 2,460 2,460 8,446
2012/05/10 2,956 3,145 2,950 3,100 468
2012/05/09 2,957 3,060 2,951 2,956 1,097
2012/05/08 2,970 3,045 2,970 3,000 901
2012/05/07 3,065 3,065 2,980 3,045 799
2012/05/02 3,070 3,180 3,020 3,090 719
2012/05/01 3,195 3,195 3,015 3,070 1,166
2012/04/27 3,190 3,245 3,165 3,175 240
2012/04/26 3,145 3,310 3,100 3,270 1,015
2012/04/25 3,090 3,145 3,090 3,100 536
2012/04/24 3,100 3,140 3,070 3,140 536
2012/04/23 3,150 3,165 3,110 3,110 722
2012/04/20 3,115 3,165 3,115 3,135 834
2012/04/19 3,130 3,195 3,130 3,190 597
2012/04/18 3,130 3,190 3,120 3,130 978
2012/04/17 3,155 3,195 3,125 3,130 383
2012/04/16 3,160 3,175 3,125 3,145 1,365
2012/04/13 3,170 3,200 3,140 3,195 625
2012/04/12 3,230 3,290 3,150 3,150 684
2012/04/11 3,120 3,190 3,120 3,190 869
2012/04/10 3,140 3,240 3,140 3,175 230
2012/04/09 3,160 3,225 3,125 3,210 692
2012/04/06 3,310 3,380 3,200 3,230 1,322
2012/04/05 3,400 3,400 3,250 3,350 928
2012/04/04 3,365 3,475 3,275 3,475 862
2012/04/03 3,375 3,390 3,280 3,365 1,295
2012/04/02 3,410 3,425 3,360 3,390 709
2012/03/30 3,450 3,495 3,405 3,410 420
2012/03/29 3,450 3,500 3,390 3,450 978
2012/03/28 3,370 3,620 3,310 3,500 2,504
2012/03/27 3,410 3,470 3,410 3,410 900
2012/03/26 3,400 3,490 3,400 3,450 1,441
2012/03/23 3,500 3,530 3,440 3,500 1,983
2012/03/22 3,655 3,655 3,470 3,535 1,502
2012/03/21 3,475 3,585 3,465 3,585 2,547
2012/03/19 3,525 3,530 3,450 3,495 1,747
2012/03/16 3,600 3,745 3,490 3,545 2,172
2012/03/15 3,825 3,900 3,490 3,605 4,735
2012/03/14 3,600 3,950 3,580 3,790 9,667
2012/03/13 3,400 3,680 3,360 3,495 4,877
2012/03/12 3,390 3,425 3,300 3,375 2,224
2012/03/09 3,120 3,395 3,120 3,375 2,469
2012/03/08 3,120 3,190 3,100 3,140 1,096
2012/03/07 3,105 3,205 3,060 3,120 1,278
2012/03/06 3,275 3,300 3,200 3,280 768
2012/03/05 3,205 3,365 3,200 3,290 980
2012/03/02 3,300 3,300 3,160 3,200 1,115
2012/03/01 3,450 3,500 3,270 3,340 1,883
2012/02/29 3,300 3,545 3,300 3,470 3,129
2012/02/28 3,330 3,330 3,150 3,300 2,672
2012/02/27 3,300 3,330 3,250 3,330 1,713
2012/02/24 3,350 3,365 3,205 3,365 1,585
2012/02/23 3,205 3,350 3,205 3,310 3,508
2012/02/22 3,005 3,335 2,982 3,330 4,024
2012/02/21 3,195 3,200 3,005 3,030 2,633
2012/02/20 3,180 3,350 3,105 3,150 5,379
2012/02/17 2,850 3,090 2,850 3,060 2,808
2012/02/16 2,835 2,849 2,811 2,844 561
2012/02/15 2,801 2,850 2,801 2,836 686
2012/02/14 2,800 2,822 2,780 2,822 509
2012/02/13 2,780 2,810 2,780 2,800 785
2012/02/10 2,820 2,850 2,801 2,830 2,160
2012/02/09 2,952 2,970 2,912 2,960 954
2012/02/08 2,852 2,928 2,840 2,902 1,453
2012/02/07 2,920 2,921 2,886 2,886 1,145
2012/02/06 2,850 2,974 2,849 2,928 1,790
2012/02/03 2,800 2,840 2,772 2,835 325
2012/02/02 2,775 2,800 2,750 2,780 1,422
2012/02/01 2,818 2,818 2,781 2,800 432
2012/01/31 2,813 2,820 2,770 2,805 573
2012/01/30 2,768 2,838 2,751 2,771 605
2012/01/27 2,740 2,840 2,740 2,766 513
2012/01/26 2,837 2,837 2,775 2,830 609
2012/01/25 2,835 2,849 2,781 2,820 547
2012/01/24 2,785 2,835 2,770 2,810 1,110
2012/01/23 2,770 2,790 2,740 2,767 1,397
2012/01/20 2,665 2,736 2,662 2,702 837
2012/01/19 2,582 2,850 2,580 2,661 2,599
2012/01/18 2,649 2,650 2,565 2,600 1,108
2012/01/17 2,650 2,687 2,580 2,630 3,023
2012/01/16 2,646 2,671 2,631 2,659 1,090
2012/01/13 2,655 2,681 2,655 2,665 645
2012/01/12 2,653 2,699 2,653 2,661 979
2012/01/11 2,660 2,699 2,650 2,657 1,533
2012/01/10 2,770 2,775 2,651 2,722 1,462
2012/01/06 2,785 2,827 2,750 2,772 672
2012/01/05 2,751 2,790 2,746 2,775 830
2012/01/04 2,792 2,850 2,745 2,747 2,403

このページの先頭へ