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
2014/12/30 196 198 185 186 11,168,500
2014/12/29 208 211 192 196 20,855,600
2014/12/26 186 210 180 203 45,000,900
2014/12/25 173 188 169 186 19,545,400
2014/12/24 180 185 174 177 12,267,800
2014/12/22 188 195 175 181 17,257,600
2014/12/19 195 201 182 187 32,365,000
2014/12/18 179 197 169 194 32,330,900
2014/12/17 185 193 168 172 24,767,200
2014/12/16 179 194 172 186 37,025,700
2014/12/15 192 207 178 178 26,364,300
2014/12/12 216 222 196 198 35,172,700
2014/12/11 204 224 187 218 49,889,900
2014/12/10 201 227 199 203 57,076,500
2014/12/09 233 237 196 207 81,780,600
2014/12/08 285 288 233 236 110,892,000
2014/12/05 231 295 219 280 225,651,200
2014/12/04 239 256 217 220 168,326,700
2014/12/03 200 240 197 237 158,635,200
2014/12/02 197 240 191 208 249,938,600
2014/12/01 161 209 148 200 103,464,500
2014/11/28 156 162 145 159 133,844,000
2014/11/27 133 166 121 157 273,553,600
2014/11/26 96 124 90 124 93,682,500
2014/11/25 84 94 83 94 24,271,700
2014/11/21 78 83 78 82 8,523,700
2014/11/20 77 80 75 78 3,137,100
2014/11/19 79 79 76 77 2,888,400
2014/11/18 81 81 76 79 5,898,500
2014/11/17 83 87 78 79 21,967,500
2014/11/14 72 75 72 74 2,898,600
2014/11/13 74 75 72 72 1,658,200
2014/11/12 76 77 73 73 2,667,400
2014/11/11 79 80 75 77 3,310,600
2014/11/10 74 79 74 79 6,510,300
2014/11/07 73 74 72 73 1,242,900
2014/11/06 73 74 72 72 2,255,600
2014/11/05 72 72 70 72 2,265,000
2014/11/04 75 76 71 72 6,412,400
2014/10/31 67 70 65 68 2,884,400
2014/10/30 67 68 66 66 1,356,700
2014/10/29 69 70 65 67 3,741,400
2014/10/28 65 71 65 69 7,742,200
2014/10/27 63 65 62 65 3,885,600
2014/10/24 62 63 61 61 2,383,900
2014/10/23 61 62 60 61 1,557,900
2014/10/22 61 63 60 61 2,686,400
2014/10/21 63 64 59 60 4,497,800
2014/10/20 64 65 62 63 3,344,500
2014/10/17 64 65 60 61 4,365,100
2014/10/16 63 66 62 62 6,236,400
2014/10/15 74 75 63 65 18,024,400
2014/10/14 77 85 71 73 46,716,900
2014/10/10 65 78 61 73 37,532,500
2014/10/09 60 61 56 56 2,574,200
2014/10/08 60 61 59 60 927,600
2014/10/07 62 63 61 62 520,900
2014/10/06 62 63 61 63 664,600
2014/10/03 59 61 59 61 1,595,500
2014/10/02 60 61 59 59 1,690,700
2014/10/01 64 65 61 62 1,397,900
2014/09/30 66 66 63 64 1,324,600
2014/09/29 69 69 65 66 2,264,200
2014/09/26 66 68 65 68 1,880,100
2014/09/25 64 66 64 66 947,700
2014/09/24 63 66 63 64 1,702,900
2014/09/22 64 65 62 63 2,836,300
2014/09/19 66 67 64 65 2,080,300
2014/09/18 68 68 64 66 3,127,300
2014/09/17 69 70 67 68 2,254,400
2014/09/16 70 71 69 70 621,900
2014/09/12 69 71 69 71 1,308,400
2014/09/11 70 72 68 69 3,386,800
2014/09/10 70 71 70 70 1,138,800
2014/09/09 71 72 70 70 953,600
2014/09/08 72 72 70 71 1,676,100
2014/09/05 73 73 71 72 1,195,600
2014/09/04 74 75 72 73 993,600
2014/09/03 74 75 73 74 1,752,000
2014/09/02 72 74 71 73 2,100,600
2014/09/01 72 72 70 71 1,571,700
2014/08/29 71 72 69 71 2,150,200
2014/08/28 71 72 70 71 2,095,900
2014/08/27 72 72 71 71 625,800
2014/08/26 72 73 71 72 697,900
2014/08/25 72 73 71 72 1,028,500
2014/08/22 73 73 71 71 1,470,200
2014/08/21 72 74 72 73 725,300
2014/08/20 73 73 72 73 634,900
2014/08/19 74 74 72 72 852,000
2014/08/18 74 74 72 73 1,036,600
2014/08/15 72 74 71 73 2,268,900
2014/08/14 74 74 71 71 2,906,000
2014/08/13 73 74 72 74 2,455,700
2014/08/12 78 82 73 74 13,396,900
2014/08/11 74 76 73 75 2,173,700
2014/08/08 75 75 70 74 3,222,200
2014/08/07 74 76 74 75 1,147,300
2014/08/06 74 75 73 74 2,101,400
2014/08/05 80 81 75 76 3,633,900
2014/08/04 74 78 74 76 1,528,300
2014/08/01 75 76 74 75 1,910,700
2014/07/31 79 79 76 76 1,567,600
2014/07/30 76 79 74 79 3,660,100
2014/07/29 76 77 75 75 1,258,100
2014/07/28 74 76 74 76 1,056,400
2014/07/25 73 75 73 74 1,126,100
2014/07/24 74 74 73 73 712,000
2014/07/23 74 75 73 73 927,300
2014/07/22 74 75 73 74 453,300
2014/07/18 73 74 72 73 1,147,400
2014/07/17 76 77 74 74 670,600
2014/07/16 75 77 74 76 1,096,600
2014/07/15 76 77 75 76 722,600
2014/07/14 74 76 74 76 728,900
2014/07/11 75 76 74 75 1,547,900
2014/07/10 79 81 75 76 3,757,700
2014/07/09 82 85 77 79 7,793,600
2014/07/08 77 82 76 80 5,500,400
2014/07/07 75 78 75 76 3,238,200
2014/07/04 75 75 74 75 621,200
2014/07/03 75 75 73 74 945,700
2014/07/02 75 76 74 74 922,500
2014/07/01 75 76 73 74 1,451,100
2014/06/30 75 76 74 74 1,445,600
2014/06/27 76 78 73 73 4,226,300
2014/06/26 73 74 72 74 959,100
2014/06/25 74 74 72 73 1,150,200
2014/06/24 74 75 73 74 905,000
2014/06/23 74 75 72 74 2,157,400
2014/06/20 76 77 73 73 2,023,300
2014/06/19 76 78 75 75 1,800,600
2014/06/18 73 76 72 76 2,476,500
2014/06/17 71 73 71 73 1,886,600
2014/06/16 75 75 71 72 3,902,800
2014/06/13 76 77 74 75 2,925,600
2014/06/12 78 79 77 77 1,744,200
2014/06/11 79 79 77 78 2,732,600
2014/06/10 83 83 78 79 4,415,800
2014/06/09 82 83 80 83 4,146,500
2014/06/06 78 81 77 79 6,114,300
2014/06/05 74 77 73 75 2,787,100
2014/06/04 75 76 73 73 1,585,800
2014/06/03 76 77 74 75 2,228,900
2014/06/02 76 77 74 74 1,628,600
2014/05/30 77 78 75 76 1,503,600
2014/05/29 74 77 73 77 1,891,500
2014/05/28 74 76 73 74 2,055,400
2014/05/27 77 79 74 74 2,500,500
2014/05/26 74 76 73 76 2,295,600
2014/05/23 70 75 69 72 3,786,300
2014/05/22 72 72 68 70 4,311,800
2014/05/21 68 71 66 69 4,355,000
2014/05/20 72 74 70 70 3,719,400
2014/05/19 84 85 71 72 11,455,200
2014/05/16 89 91 85 86 5,421,000
2014/05/15 86 95 84 91 7,781,300
2014/05/14 92 96 87 88 18,328,300
2014/05/13 78 85 78 83 2,466,700
2014/05/12 82 83 76 78 3,306,300
2014/05/09 83 84 82 84 1,193,900
2014/05/08 85 86 83 83 1,839,400
2014/05/07 87 87 83 84 2,351,300
2014/05/02 86 89 84 87 2,475,800
2014/05/01 85 88 83 87 2,419,500
2014/04/30 90 90 84 85 3,493,800
2014/04/28 83 91 79 90 6,307,000
2014/04/25 91 92 84 86 6,384,500
2014/04/24 94 95 86 91 16,133,100
2014/04/23 78 90 77 89 16,472,900
2014/04/22 77 79 76 76 3,634,600
2014/04/21 78 81 75 75 4,418,900
2014/04/18 76 79 75 76 3,985,700
2014/04/17 77 78 75 76 1,221,200
2014/04/16 76 77 75 76 986,600
2014/04/15 78 78 75 76 844,000
2014/04/14 77 80 76 77 1,032,900
2014/04/11 71 80 70 75 2,681,500
2014/04/10 84 85 77 78 2,572,300
2014/04/09 84 85 80 82 2,439,700
2014/04/08 90 99 85 86 6,633,300
2014/04/07 93 94 89 90 3,038,900
2014/04/04 95 95 90 95 2,540,300
2014/04/03 98 99 95 95 1,298,900
2014/04/02 99 100 95 97 2,618,600
2014/04/01 102 103 98 101 1,381,700
2014/03/31 104 106 101 104 2,187,800
2014/03/28 93 102 89 99 3,223,200
2014/03/27 103 115 95 96 3,215,800
2014/03/27 1 -> 100.00 分割
2014/03/26 10,000 10,200 9,290 10,120 47,014
2014/03/25 10,900 11,140 9,750 10,010 107,557
2014/03/24 9,700 10,920 9,680 10,920 115,299
2014/03/20 8,900 9,500 8,900 9,420 37,607
2014/03/19 8,900 9,310 8,600 9,040 36,859
2014/03/18 8,420 9,040 8,300 8,900 41,310
2014/03/17 8,580 8,700 8,230 8,270 31,324
2014/03/14 8,490 8,490 8,190 8,280 16,918
2014/03/13 8,680 8,720 8,410 8,450 10,598
2014/03/12 8,650 8,690 8,460 8,610 12,111
2014/03/11 8,840 8,950 8,620 8,620 15,096
2014/03/10 8,700 9,500 8,640 8,880 45,447
2014/03/07 8,540 8,910 8,460 8,740 17,154
2014/03/06 8,500 8,780 8,100 8,570 25,818
2014/03/05 8,520 8,640 8,340 8,410 41,710
2014/03/04 9,020 9,350 8,340 8,400 41,771
2014/03/03 8,900 9,240 8,470 9,230 27,261
2014/02/28 9,200 9,490 8,830 9,140 28,989
2014/02/27 9,300 9,970 8,890 9,240 71,643
2014/02/26 8,310 9,640 8,050 9,300 58,908
2014/02/25 7,690 8,440 7,590 8,160 39,210
2014/02/24 7,270 7,790 7,270 7,500 15,998
2014/02/21 7,350 7,750 7,270 7,570 23,127
2014/02/20 7,350 7,550 7,100 7,110 18,652
2014/02/19 7,450 8,110 7,360 7,430 38,721
2014/02/18 7,450 7,700 7,010 7,600 56,325
2014/02/17 8,320 8,430 7,750 7,750 75,306
2014/02/14 8,430 9,890 8,000 9,250 93,585
2014/02/13 8,820 9,320 8,150 8,520 74,086
2014/02/12 8,830 9,120 8,500 9,120 83,351
2014/02/10 7,620 7,620 7,620 7,620 3,332
2014/02/07 6,750 6,830 6,500 6,620 14,182
2014/02/06 5,900 6,600 5,880 6,360 16,064
2014/02/05 6,350 6,350 5,550 5,830 23,108
2014/02/04 5,890 6,360 5,820 5,940 34,726
2014/02/03 7,100 7,200 6,400 6,500 30,356
2014/01/31 7,490 7,960 6,970 7,280 37,379
2014/01/30 7,290 7,470 7,100 7,290 16,039
2014/01/29 7,200 7,670 7,160 7,590 16,211
2014/01/28 6,950 7,480 6,900 7,040 17,488
2014/01/27 6,750 7,030 6,750 6,800 15,225
2014/01/24 7,200 7,390 7,020 7,240 13,496
2014/01/23 7,510 7,650 7,200 7,240 20,544
2014/01/22 7,550 7,800 7,460 7,540 12,470
2014/01/21 7,920 7,920 7,570 7,570 16,631
2014/01/20 8,100 8,100 7,720 7,900 12,777
2014/01/17 7,700 8,250 7,620 7,900 18,819
2014/01/16 8,050 8,330 7,530 7,780 47,293
2014/01/15 7,800 9,200 7,800 8,350 68,416
2014/01/14 7,800 8,350 7,580 7,700 36,115
2014/01/10 6,850 8,500 6,810 8,180 100,886
2014/01/09 7,200 7,580 6,800 7,000 49,945
2014/01/08 6,190 7,020 6,150 7,020 45,225
2014/01/07 6,300 6,350 5,980 6,020 23,974
2014/01/06 5,800 6,280 5,800 6,150 33,769

このページの先頭へ