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 |
---|---|---|---|---|---|
2015/12/30 | 127 | 134 | 127 | 133 | 2,752,900 |
2015/12/29 | 127 | 129 | 126 | 127 | 1,449,000 |
2015/12/28 | 122 | 130 | 121 | 129 | 2,147,700 |
2015/12/25 | 121 | 122 | 118 | 121 | 3,668,800 |
2015/12/24 | 130 | 130 | 122 | 123 | 2,981,900 |
2015/12/22 | 132 | 137 | 127 | 127 | 3,711,800 |
2015/12/21 | 134 | 137 | 130 | 131 | 2,704,000 |
2015/12/18 | 141 | 141 | 134 | 138 | 5,124,000 |
2015/12/17 | 151 | 153 | 138 | 139 | 10,308,100 |
2015/12/16 | 140 | 152 | 137 | 148 | 22,440,700 |
2015/12/15 | 126 | 140 | 125 | 137 | 9,163,400 |
2015/12/14 | 124 | 127 | 124 | 127 | 1,468,800 |
2015/12/11 | 125 | 129 | 124 | 128 | 904,100 |
2015/12/10 | 125 | 129 | 123 | 126 | 1,479,100 |
2015/12/09 | 127 | 130 | 125 | 126 | 1,551,600 |
2015/12/08 | 132 | 134 | 128 | 129 | 1,701,000 |
2015/12/07 | 132 | 134 | 131 | 132 | 1,239,700 |
2015/12/04 | 131 | 132 | 130 | 131 | 921,000 |
2015/12/03 | 134 | 135 | 132 | 133 | 1,081,500 |
2015/12/02 | 135 | 136 | 133 | 134 | 808,400 |
2015/12/01 | 137 | 138 | 135 | 136 | 913,300 |
2015/11/30 | 135 | 138 | 132 | 136 | 1,857,600 |
2015/11/27 | 136 | 137 | 131 | 132 | 1,455,600 |
2015/11/26 | 137 | 137 | 134 | 136 | 1,559,000 |
2015/11/25 | 143 | 143 | 136 | 137 | 2,987,300 |
2015/11/24 | 138 | 143 | 135 | 143 | 4,463,600 |
2015/11/20 | 131 | 138 | 129 | 138 | 2,650,100 |
2015/11/19 | 133 | 134 | 127 | 132 | 1,968,300 |
2015/11/18 | 134 | 139 | 129 | 131 | 4,249,000 |
2015/11/17 | 122 | 134 | 122 | 134 | 2,795,500 |
2015/11/16 | 117 | 127 | 117 | 122 | 2,628,800 |
2015/11/13 | 119 | 124 | 117 | 122 | 1,371,400 |
2015/11/12 | 121 | 122 | 119 | 119 | 672,800 |
2015/11/11 | 119 | 122 | 119 | 122 | 572,000 |
2015/11/10 | 119 | 122 | 117 | 121 | 1,239,700 |
2015/11/09 | 121 | 122 | 119 | 119 | 798,900 |
2015/11/06 | 121 | 122 | 115 | 119 | 2,403,500 |
2015/11/05 | 124 | 124 | 119 | 122 | 1,490,500 |
2015/11/04 | 127 | 127 | 123 | 124 | 1,372,200 |
2015/11/02 | 126 | 127 | 125 | 127 | 611,800 |
2015/10/30 | 126 | 127 | 125 | 125 | 729,800 |
2015/10/29 | 127 | 128 | 126 | 126 | 601,200 |
2015/10/28 | 125 | 127 | 125 | 127 | 578,600 |
2015/10/27 | 127 | 128 | 125 | 125 | 921,300 |
2015/10/26 | 127 | 129 | 125 | 126 | 1,698,600 |
2015/10/23 | 130 | 130 | 125 | 125 | 2,150,200 |
2015/10/22 | 129 | 130 | 127 | 128 | 611,300 |
2015/10/21 | 126 | 131 | 125 | 129 | 1,334,900 |
2015/10/20 | 128 | 128 | 124 | 126 | 1,074,500 |
2015/10/19 | 128 | 130 | 127 | 128 | 455,200 |
2015/10/16 | 129 | 130 | 128 | 130 | 475,500 |
2015/10/15 | 127 | 130 | 125 | 129 | 809,200 |
2015/10/14 | 133 | 133 | 127 | 129 | 1,597,300 |
2015/10/13 | 133 | 134 | 131 | 134 | 665,100 |
2015/10/09 | 134 | 135 | 130 | 134 | 1,231,600 |
2015/10/08 | 133 | 137 | 132 | 133 | 2,089,400 |
2015/10/07 | 133 | 133 | 129 | 132 | 1,045,000 |
2015/10/06 | 135 | 137 | 132 | 133 | 1,555,400 |
2015/10/05 | 135 | 139 | 133 | 135 | 2,606,800 |
2015/10/02 | 125 | 136 | 124 | 136 | 4,151,900 |
2015/10/01 | 125 | 129 | 123 | 125 | 1,599,900 |
2015/09/30 | 124 | 126 | 120 | 125 | 1,383,700 |
2015/09/29 | 126 | 128 | 120 | 120 | 2,570,900 |
2015/09/28 | 122 | 133 | 121 | 130 | 3,293,600 |
2015/09/25 | 118 | 123 | 118 | 123 | 1,570,900 |
2015/09/24 | 115 | 119 | 114 | 117 | 1,157,300 |
2015/09/18 | 118 | 120 | 116 | 118 | 891,200 |
2015/09/17 | 118 | 121 | 115 | 120 | 1,228,600 |
2015/09/16 | 118 | 119 | 114 | 115 | 1,299,100 |
2015/09/15 | 121 | 121 | 117 | 118 | 841,800 |
2015/09/14 | 121 | 123 | 118 | 120 | 1,403,400 |
2015/09/11 | 116 | 122 | 115 | 122 | 1,598,000 |
2015/09/10 | 116 | 118 | 113 | 116 | 2,175,400 |
2015/09/09 | 115 | 122 | 113 | 120 | 3,947,800 |
2015/09/08 | 107 | 114 | 107 | 108 | 4,286,500 |
2015/09/07 | 117 | 121 | 114 | 117 | 2,904,800 |
2015/09/04 | 130 | 130 | 119 | 121 | 4,483,200 |
2015/09/03 | 133 | 135 | 129 | 130 | 1,352,100 |
2015/09/02 | 126 | 134 | 126 | 130 | 2,466,400 |
2015/09/01 | 144 | 144 | 133 | 134 | 2,523,100 |
2015/08/31 | 146 | 149 | 142 | 145 | 2,219,200 |
2015/08/28 | 143 | 144 | 139 | 143 | 2,780,400 |
2015/08/27 | 133 | 139 | 133 | 138 | 2,448,400 |
2015/08/26 | 129 | 136 | 128 | 134 | 3,403,600 |
2015/08/25 | 126 | 138 | 120 | 125 | 7,530,200 |
2015/08/24 | 147 | 148 | 134 | 136 | 6,960,400 |
2015/08/21 | 157 | 159 | 154 | 155 | 1,888,000 |
2015/08/20 | 164 | 166 | 163 | 163 | 807,700 |
2015/08/19 | 168 | 169 | 164 | 164 | 1,870,400 |
2015/08/18 | 165 | 172 | 164 | 171 | 2,910,900 |
2015/08/17 | 165 | 169 | 163 | 166 | 2,196,400 |
2015/08/14 | 159 | 163 | 155 | 160 | 1,928,800 |
2015/08/13 | 167 | 167 | 157 | 158 | 3,995,500 |
2015/08/12 | 166 | 172 | 164 | 167 | 3,724,200 |
2015/08/11 | 170 | 177 | 170 | 176 | 1,793,400 |
2015/08/10 | 170 | 173 | 168 | 171 | 1,143,000 |
2015/08/07 | 171 | 173 | 167 | 171 | 2,142,200 |
2015/08/06 | 172 | 175 | 170 | 172 | 1,589,900 |
2015/08/05 | 181 | 182 | 172 | 174 | 2,526,900 |
2015/08/04 | 174 | 182 | 173 | 176 | 3,868,000 |
2015/08/03 | 180 | 180 | 173 | 174 | 5,704,000 |
2015/07/31 | 194 | 195 | 179 | 181 | 8,597,400 |
2015/07/30 | 199 | 200 | 195 | 195 | 2,550,600 |
2015/07/29 | 199 | 200 | 195 | 198 | 2,203,300 |
2015/07/28 | 195 | 200 | 192 | 198 | 2,899,900 |
2015/07/27 | 205 | 210 | 198 | 199 | 7,022,900 |
2015/07/24 | 196 | 209 | 195 | 207 | 9,340,300 |
2015/07/23 | 194 | 200 | 193 | 198 | 3,306,000 |
2015/07/22 | 192 | 204 | 191 | 195 | 6,718,400 |
2015/07/21 | 198 | 200 | 192 | 193 | 3,516,200 |
2015/07/17 | 199 | 199 | 195 | 198 | 2,956,900 |
2015/07/16 | 195 | 204 | 191 | 203 | 6,892,000 |
2015/07/15 | 206 | 207 | 195 | 198 | 7,409,900 |
2015/07/14 | 207 | 216 | 205 | 206 | 9,868,000 |
2015/07/13 | 206 | 210 | 201 | 205 | 8,647,300 |
2015/07/10 | 208 | 209 | 195 | 196 | 12,187,200 |
2015/07/09 | 202 | 216 | 187 | 212 | 26,471,900 |
2015/07/08 | 232 | 238 | 202 | 213 | 40,328,500 |
2015/07/07 | 246 | 254 | 230 | 232 | 45,504,500 |
2015/07/06 | 231 | 263 | 223 | 245 | 120,693,400 |
2015/07/03 | 229 | 249 | 222 | 233 | 133,008,800 |
2015/07/02 | 216 | 235 | 203 | 235 | 160,124,000 |
2015/07/01 | 185 | 185 | 185 | 185 | 9,851,700 |
2015/06/30 | 134 | 136 | 133 | 135 | 869,500 |
2015/06/29 | 135 | 137 | 132 | 135 | 1,753,200 |
2015/06/26 | 140 | 140 | 138 | 139 | 852,800 |
2015/06/25 | 139 | 141 | 139 | 141 | 611,100 |
2015/06/24 | 140 | 141 | 139 | 139 | 876,500 |
2015/06/23 | 141 | 142 | 139 | 141 | 729,300 |
2015/06/22 | 143 | 144 | 140 | 141 | 1,284,000 |
2015/06/19 | 139 | 143 | 138 | 142 | 1,532,700 |
2015/06/18 | 140 | 140 | 137 | 138 | 979,900 |
2015/06/17 | 137 | 142 | 137 | 140 | 1,503,600 |
2015/06/16 | 139 | 140 | 136 | 136 | 1,397,200 |
2015/06/15 | 140 | 142 | 139 | 140 | 923,900 |
2015/06/12 | 139 | 143 | 137 | 140 | 1,742,900 |
2015/06/11 | 140 | 141 | 138 | 139 | 1,590,100 |
2015/06/10 | 142 | 144 | 140 | 140 | 1,490,400 |
2015/06/09 | 143 | 145 | 142 | 142 | 1,587,200 |
2015/06/08 | 145 | 148 | 142 | 146 | 5,032,500 |
2015/06/05 | 138 | 162 | 138 | 145 | 37,422,600 |
2015/06/04 | 138 | 139 | 136 | 137 | 2,723,600 |
2015/06/03 | 137 | 139 | 136 | 139 | 1,163,200 |
2015/06/02 | 140 | 141 | 137 | 138 | 1,088,200 |
2015/06/01 | 139 | 145 | 137 | 141 | 2,742,700 |
2015/05/29 | 138 | 140 | 136 | 139 | 726,400 |
2015/05/28 | 139 | 140 | 136 | 137 | 1,075,300 |
2015/05/27 | 140 | 141 | 138 | 139 | 772,200 |
2015/05/26 | 142 | 143 | 140 | 141 | 581,200 |
2015/05/25 | 140 | 142 | 139 | 142 | 722,800 |
2015/05/22 | 139 | 140 | 137 | 138 | 715,900 |
2015/05/21 | 144 | 145 | 140 | 140 | 860,500 |
2015/05/20 | 144 | 147 | 140 | 143 | 1,822,900 |
2015/05/19 | 135 | 145 | 134 | 144 | 2,744,500 |
2015/05/18 | 133 | 136 | 130 | 134 | 2,170,900 |
2015/05/15 | 142 | 143 | 136 | 137 | 3,210,300 |
2015/05/14 | 145 | 148 | 141 | 144 | 3,430,800 |
2015/05/13 | 153 | 156 | 151 | 155 | 1,295,200 |
2015/05/12 | 152 | 153 | 148 | 151 | 1,002,500 |
2015/05/11 | 146 | 153 | 145 | 152 | 1,488,500 |
2015/05/08 | 143 | 150 | 142 | 146 | 1,949,600 |
2015/05/07 | 148 | 148 | 142 | 142 | 1,378,000 |
2015/05/01 | 155 | 156 | 145 | 148 | 2,310,600 |
2015/04/30 | 156 | 158 | 153 | 155 | 1,849,500 |
2015/04/28 | 156 | 158 | 155 | 157 | 966,700 |
2015/04/27 | 158 | 158 | 156 | 156 | 966,100 |
2015/04/24 | 156 | 159 | 156 | 159 | 934,300 |
2015/04/23 | 159 | 160 | 157 | 157 | 1,306,100 |
2015/04/22 | 159 | 160 | 156 | 158 | 2,345,700 |
2015/04/21 | 159 | 160 | 158 | 158 | 1,224,300 |
2015/04/20 | 160 | 162 | 159 | 159 | 1,068,400 |
2015/04/17 | 166 | 166 | 159 | 162 | 2,120,200 |
2015/04/16 | 160 | 167 | 159 | 167 | 1,972,500 |
2015/04/15 | 161 | 161 | 159 | 160 | 1,185,100 |
2015/04/14 | 159 | 162 | 158 | 159 | 1,129,500 |
2015/04/13 | 160 | 162 | 159 | 159 | 1,136,900 |
2015/04/10 | 161 | 163 | 159 | 160 | 1,230,100 |
2015/04/09 | 163 | 164 | 160 | 161 | 1,588,600 |
2015/04/08 | 167 | 170 | 163 | 163 | 3,140,200 |
2015/04/07 | 162 | 168 | 159 | 167 | 1,674,900 |
2015/04/06 | 159 | 163 | 157 | 162 | 953,500 |
2015/04/03 | 159 | 160 | 157 | 160 | 765,000 |
2015/04/02 | 160 | 161 | 158 | 158 | 850,100 |
2015/04/01 | 163 | 163 | 158 | 159 | 880,500 |
2015/03/31 | 158 | 164 | 158 | 162 | 1,508,100 |
2015/03/30 | 161 | 161 | 157 | 158 | 1,338,600 |
2015/03/27 | 159 | 163 | 159 | 160 | 1,206,700 |
2015/03/26 | 161 | 165 | 159 | 161 | 1,545,200 |
2015/03/25 | 166 | 167 | 162 | 163 | 1,869,700 |
2015/03/24 | 167 | 169 | 166 | 166 | 1,235,700 |
2015/03/23 | 165 | 170 | 163 | 168 | 3,753,000 |
2015/03/20 | 173 | 179 | 172 | 175 | 2,775,800 |
2015/03/19 | 172 | 174 | 170 | 173 | 1,303,900 |
2015/03/18 | 173 | 175 | 170 | 173 | 2,116,300 |
2015/03/17 | 175 | 178 | 170 | 173 | 5,356,800 |
2015/03/16 | 177 | 199 | 169 | 173 | 38,667,800 |
2015/03/13 | 161 | 173 | 161 | 173 | 5,285,700 |
2015/03/12 | 164 | 165 | 158 | 158 | 2,968,800 |
2015/03/11 | 157 | 168 | 155 | 164 | 3,999,900 |
2015/03/10 | 166 | 167 | 158 | 160 | 3,466,500 |
2015/03/09 | 171 | 172 | 166 | 167 | 1,927,600 |
2015/03/06 | 174 | 175 | 171 | 171 | 1,478,500 |
2015/03/05 | 176 | 181 | 173 | 175 | 2,214,700 |
2015/03/04 | 174 | 178 | 172 | 176 | 2,454,600 |
2015/03/03 | 181 | 182 | 172 | 172 | 3,920,500 |
2015/03/02 | 189 | 191 | 180 | 181 | 3,183,900 |
2015/02/27 | 180 | 190 | 180 | 189 | 4,793,100 |
2015/02/26 | 183 | 183 | 179 | 180 | 1,412,800 |
2015/02/25 | 182 | 183 | 180 | 182 | 1,191,300 |
2015/02/24 | 178 | 184 | 177 | 183 | 2,126,800 |
2015/02/23 | 183 | 183 | 177 | 178 | 2,412,300 |
2015/02/20 | 184 | 187 | 182 | 183 | 2,650,200 |
2015/02/19 | 183 | 185 | 181 | 183 | 2,508,400 |
2015/02/18 | 186 | 187 | 183 | 185 | 3,278,000 |
2015/02/17 | 184 | 194 | 181 | 186 | 7,881,500 |
2015/02/16 | 184 | 188 | 180 | 183 | 3,849,400 |
2015/02/13 | 193 | 194 | 180 | 180 | 11,453,600 |
2015/02/12 | 201 | 202 | 192 | 195 | 8,749,200 |
2015/02/10 | 201 | 209 | 199 | 203 | 7,321,500 |
2015/02/09 | 200 | 205 | 195 | 201 | 6,621,600 |
2015/02/06 | 211 | 213 | 198 | 200 | 8,023,700 |
2015/02/05 | 203 | 213 | 200 | 207 | 11,557,700 |
2015/02/04 | 194 | 211 | 193 | 207 | 18,751,100 |
2015/02/03 | 190 | 196 | 189 | 191 | 5,451,800 |
2015/02/02 | 195 | 199 | 188 | 192 | 6,835,500 |
2015/01/30 | 195 | 200 | 190 | 197 | 8,403,700 |
2015/01/29 | 207 | 208 | 191 | 192 | 11,173,000 |
2015/01/28 | 206 | 214 | 203 | 205 | 13,641,800 |
2015/01/27 | 221 | 226 | 207 | 207 | 30,871,400 |
2015/01/26 | 223 | 234 | 215 | 225 | 66,490,700 |
2015/01/23 | 207 | 216 | 196 | 213 | 58,553,500 |
2015/01/22 | 186 | 211 | 180 | 204 | 57,878,400 |
2015/01/21 | 213 | 216 | 178 | 181 | 53,805,000 |
2015/01/20 | 170 | 219 | 170 | 219 | 63,538,600 |
2015/01/19 | 166 | 172 | 165 | 169 | 3,575,300 |
2015/01/16 | 163 | 174 | 162 | 166 | 8,387,600 |
2015/01/15 | 164 | 169 | 161 | 165 | 5,088,200 |
2015/01/14 | 159 | 173 | 157 | 168 | 13,026,000 |
2015/01/13 | 160 | 165 | 155 | 160 | 5,939,500 |
2015/01/09 | 172 | 174 | 160 | 164 | 10,004,600 |
2015/01/08 | 179 | 180 | 172 | 173 | 4,682,900 |
2015/01/07 | 174 | 184 | 172 | 180 | 9,751,000 |
2015/01/06 | 176 | 178 | 171 | 173 | 7,461,400 |
2015/01/05 | 189 | 192 | 180 | 181 | 8,126,600 |