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 |
---|---|---|---|---|---|
2016/12/30 | 115 | 118 | 115 | 117 | 966,400 |
2016/12/29 | 117 | 117 | 116 | 116 | 619,600 |
2016/12/28 | 117 | 118 | 116 | 118 | 790,700 |
2016/12/27 | 117 | 118 | 115 | 117 | 2,382,600 |
2016/12/26 | 115 | 117 | 114 | 117 | 1,845,600 |
2016/12/22 | 115 | 116 | 113 | 114 | 1,587,600 |
2016/12/21 | 116 | 117 | 114 | 114 | 2,021,200 |
2016/12/20 | 115 | 117 | 114 | 116 | 1,482,300 |
2016/12/19 | 116 | 117 | 115 | 115 | 1,268,200 |
2016/12/16 | 116 | 117 | 115 | 117 | 1,086,300 |
2016/12/15 | 117 | 118 | 115 | 115 | 1,855,700 |
2016/12/14 | 117 | 119 | 116 | 116 | 1,508,100 |
2016/12/13 | 116 | 119 | 115 | 118 | 1,869,100 |
2016/12/12 | 114 | 118 | 113 | 118 | 2,259,200 |
2016/12/09 | 115 | 116 | 111 | 113 | 3,387,700 |
2016/12/08 | 117 | 118 | 115 | 116 | 3,723,400 |
2016/12/07 | 125 | 125 | 116 | 118 | 16,169,900 |
2016/12/06 | 163 | 165 | 113 | 116 | 32,965,400 |
2016/12/05 | 151 | 159 | 150 | 159 | 3,406,300 |
2016/12/02 | 147 | 150 | 146 | 150 | 1,952,200 |
2016/12/01 | 148 | 154 | 148 | 150 | 3,880,400 |
2016/11/30 | 143 | 146 | 142 | 146 | 1,689,800 |
2016/11/29 | 140 | 143 | 138 | 143 | 1,601,300 |
2016/11/28 | 138 | 141 | 137 | 141 | 1,255,300 |
2016/11/25 | 143 | 143 | 136 | 136 | 2,670,300 |
2016/11/24 | 142 | 145 | 140 | 143 | 2,614,600 |
2016/11/22 | 132 | 140 | 132 | 139 | 2,753,300 |
2016/11/21 | 132 | 133 | 130 | 133 | 888,000 |
2016/11/18 | 132 | 133 | 129 | 132 | 1,653,300 |
2016/11/17 | 122 | 132 | 121 | 130 | 3,160,000 |
2016/11/16 | 122 | 122 | 120 | 121 | 991,100 |
2016/11/15 | 120 | 126 | 119 | 122 | 3,381,700 |
2016/11/14 | 113 | 117 | 113 | 116 | 1,470,200 |
2016/11/11 | 112 | 114 | 111 | 113 | 780,600 |
2016/11/10 | 109 | 113 | 108 | 110 | 1,326,100 |
2016/11/09 | 110 | 111 | 100 | 102 | 2,821,000 |
2016/11/08 | 110 | 111 | 109 | 111 | 565,200 |
2016/11/07 | 111 | 112 | 109 | 111 | 824,900 |
2016/11/04 | 112 | 112 | 110 | 111 | 703,700 |
2016/11/02 | 114 | 114 | 112 | 112 | 685,700 |
2016/11/01 | 115 | 116 | 114 | 114 | 358,600 |
2016/10/31 | 115 | 117 | 113 | 117 | 742,300 |
2016/10/28 | 116 | 117 | 114 | 116 | 662,900 |
2016/10/27 | 117 | 117 | 115 | 116 | 370,100 |
2016/10/26 | 116 | 117 | 115 | 115 | 315,600 |
2016/10/25 | 116 | 117 | 114 | 114 | 679,900 |
2016/10/24 | 118 | 118 | 116 | 116 | 327,900 |
2016/10/21 | 118 | 119 | 116 | 116 | 555,100 |
2016/10/20 | 116 | 118 | 116 | 117 | 531,800 |
2016/10/19 | 114 | 118 | 113 | 117 | 1,081,300 |
2016/10/18 | 110 | 115 | 107 | 113 | 1,968,500 |
2016/10/17 | 113 | 113 | 111 | 112 | 1,020,900 |
2016/10/14 | 114 | 115 | 113 | 114 | 811,500 |
2016/10/13 | 116 | 118 | 112 | 114 | 1,825,700 |
2016/10/12 | 117 | 119 | 116 | 117 | 1,121,800 |
2016/10/11 | 117 | 118 | 117 | 117 | 373,600 |
2016/10/07 | 118 | 118 | 116 | 117 | 938,400 |
2016/10/06 | 119 | 120 | 119 | 119 | 367,100 |
2016/10/05 | 120 | 120 | 117 | 119 | 683,000 |
2016/10/04 | 119 | 120 | 117 | 119 | 931,400 |
2016/10/03 | 120 | 120 | 118 | 119 | 639,500 |
2016/09/30 | 120 | 121 | 117 | 120 | 1,102,600 |
2016/09/29 | 121 | 122 | 120 | 121 | 343,400 |
2016/09/28 | 119 | 122 | 119 | 121 | 570,000 |
2016/09/27 | 119 | 121 | 117 | 119 | 1,066,300 |
2016/09/26 | 121 | 122 | 118 | 120 | 1,513,500 |
2016/09/23 | 121 | 123 | 120 | 121 | 798,900 |
2016/09/21 | 115 | 122 | 114 | 122 | 3,031,400 |
2016/09/20 | 123 | 126 | 123 | 124 | 775,700 |
2016/09/16 | 126 | 127 | 124 | 125 | 914,000 |
2016/09/15 | 126 | 126 | 121 | 124 | 1,634,800 |
2016/09/14 | 131 | 132 | 125 | 126 | 2,812,900 |
2016/09/13 | 136 | 137 | 129 | 134 | 2,552,000 |
2016/09/12 | 135 | 136 | 132 | 135 | 1,278,400 |
2016/09/09 | 141 | 142 | 135 | 138 | 1,757,900 |
2016/09/08 | 134 | 139 | 133 | 139 | 1,795,600 |
2016/09/07 | 132 | 135 | 131 | 133 | 1,257,700 |
2016/09/06 | 130 | 133 | 129 | 131 | 779,000 |
2016/09/05 | 132 | 133 | 130 | 130 | 530,100 |
2016/09/02 | 134 | 135 | 128 | 131 | 1,491,300 |
2016/09/01 | 129 | 137 | 129 | 134 | 2,667,100 |
2016/08/31 | 126 | 130 | 125 | 130 | 1,267,800 |
2016/08/30 | 125 | 126 | 124 | 126 | 428,100 |
2016/08/29 | 125 | 130 | 123 | 126 | 1,808,700 |
2016/08/26 | 123 | 124 | 121 | 122 | 517,900 |
2016/08/25 | 122 | 123 | 121 | 123 | 375,400 |
2016/08/24 | 123 | 124 | 122 | 122 | 457,600 |
2016/08/23 | 125 | 125 | 123 | 124 | 741,400 |
2016/08/22 | 121 | 129 | 120 | 126 | 1,970,700 |
2016/08/19 | 122 | 122 | 119 | 120 | 615,000 |
2016/08/18 | 119 | 120 | 118 | 119 | 720,500 |
2016/08/17 | 121 | 122 | 118 | 121 | 818,800 |
2016/08/16 | 123 | 123 | 121 | 121 | 347,100 |
2016/08/15 | 122 | 124 | 121 | 122 | 532,700 |
2016/08/12 | 121 | 125 | 120 | 123 | 969,200 |
2016/08/10 | 117 | 123 | 115 | 122 | 1,634,700 |
2016/08/09 | 122 | 124 | 121 | 121 | 781,600 |
2016/08/08 | 126 | 126 | 121 | 123 | 847,600 |
2016/08/05 | 125 | 126 | 122 | 124 | 1,079,400 |
2016/08/04 | 123 | 126 | 121 | 125 | 812,900 |
2016/08/03 | 122 | 123 | 121 | 121 | 348,200 |
2016/08/02 | 122 | 124 | 121 | 123 | 660,700 |
2016/08/01 | 122 | 124 | 121 | 122 | 742,400 |
2016/07/29 | 121 | 123 | 120 | 123 | 852,800 |
2016/07/28 | 125 | 125 | 120 | 121 | 1,171,800 |
2016/07/27 | 127 | 128 | 123 | 124 | 925,100 |
2016/07/26 | 123 | 124 | 122 | 124 | 551,600 |
2016/07/25 | 123 | 125 | 122 | 124 | 680,400 |
2016/07/22 | 124 | 126 | 122 | 123 | 779,600 |
2016/07/21 | 125 | 126 | 122 | 125 | 885,600 |
2016/07/20 | 125 | 125 | 122 | 125 | 1,412,200 |
2016/07/19 | 125 | 127 | 122 | 126 | 1,605,100 |
2016/07/15 | 130 | 130 | 125 | 125 | 1,454,300 |
2016/07/14 | 132 | 132 | 128 | 129 | 1,289,500 |
2016/07/13 | 133 | 137 | 130 | 131 | 2,554,100 |
2016/07/12 | 130 | 133 | 128 | 132 | 1,536,700 |
2016/07/11 | 126 | 129 | 125 | 128 | 1,308,500 |
2016/07/08 | 125 | 128 | 121 | 122 | 1,576,000 |
2016/07/07 | 129 | 131 | 125 | 126 | 1,212,300 |
2016/07/06 | 127 | 131 | 126 | 131 | 2,206,300 |
2016/07/05 | 136 | 137 | 132 | 134 | 1,252,500 |
2016/07/04 | 137 | 138 | 135 | 138 | 1,661,200 |
2016/07/01 | 141 | 142 | 133 | 139 | 2,224,500 |
2016/06/30 | 142 | 144 | 140 | 142 | 1,622,700 |
2016/06/29 | 136 | 141 | 136 | 139 | 2,537,100 |
2016/06/28 | 123 | 135 | 122 | 133 | 2,523,000 |
2016/06/27 | 123 | 127 | 121 | 126 | 2,409,100 |
2016/06/24 | 142 | 142 | 97 | 119 | 7,869,100 |
2016/06/23 | 136 | 139 | 133 | 138 | 1,551,800 |
2016/06/22 | 142 | 142 | 136 | 136 | 2,258,500 |
2016/06/21 | 143 | 143 | 139 | 143 | 1,543,400 |
2016/06/20 | 141 | 144 | 139 | 142 | 1,745,400 |
2016/06/17 | 137 | 142 | 134 | 139 | 3,229,800 |
2016/06/16 | 146 | 147 | 131 | 134 | 6,079,000 |
2016/06/15 | 144 | 149 | 138 | 147 | 6,459,100 |
2016/06/14 | 167 | 168 | 141 | 141 | 14,838,900 |
2016/06/13 | 154 | 173 | 152 | 170 | 13,332,100 |
2016/06/10 | 152 | 155 | 150 | 155 | 2,107,800 |
2016/06/09 | 149 | 154 | 148 | 152 | 4,086,700 |
2016/06/08 | 149 | 160 | 147 | 151 | 16,407,600 |
2016/06/07 | 142 | 145 | 141 | 145 | 2,926,700 |
2016/06/06 | 137 | 142 | 136 | 139 | 2,406,900 |
2016/06/03 | 139 | 145 | 138 | 142 | 6,616,400 |
2016/06/02 | 138 | 140 | 131 | 134 | 3,637,300 |
2016/06/01 | 138 | 146 | 135 | 140 | 7,364,700 |
2016/05/31 | 137 | 140 | 133 | 136 | 3,362,700 |
2016/05/30 | 130 | 138 | 128 | 136 | 4,028,600 |
2016/05/27 | 128 | 129 | 125 | 126 | 1,058,500 |
2016/05/26 | 131 | 133 | 128 | 128 | 2,360,900 |
2016/05/25 | 124 | 129 | 123 | 128 | 2,284,900 |
2016/05/24 | 123 | 124 | 122 | 122 | 397,100 |
2016/05/23 | 124 | 125 | 120 | 124 | 1,175,200 |
2016/05/20 | 117 | 125 | 116 | 124 | 2,046,100 |
2016/05/19 | 114 | 120 | 114 | 118 | 1,597,700 |
2016/05/18 | 120 | 122 | 110 | 114 | 4,184,400 |
2016/05/17 | 122 | 124 | 119 | 121 | 1,584,800 |
2016/05/16 | 127 | 128 | 121 | 121 | 1,958,700 |
2016/05/13 | 129 | 130 | 124 | 127 | 2,963,800 |
2016/05/12 | 119 | 132 | 117 | 130 | 7,392,900 |
2016/05/11 | 125 | 128 | 121 | 122 | 2,662,300 |
2016/05/10 | 124 | 128 | 121 | 126 | 5,761,400 |
2016/05/09 | 117 | 149 | 117 | 129 | 61,593,600 |
2016/05/06 | 109 | 113 | 108 | 112 | 802,700 |
2016/05/02 | 106 | 109 | 104 | 107 | 708,800 |
2016/04/28 | 111 | 112 | 108 | 108 | 1,071,100 |
2016/04/27 | 112 | 112 | 109 | 111 | 957,200 |
2016/04/26 | 116 | 116 | 109 | 113 | 1,102,100 |
2016/04/25 | 116 | 118 | 114 | 116 | 893,800 |
2016/04/22 | 112 | 117 | 111 | 117 | 1,595,500 |
2016/04/21 | 110 | 114 | 109 | 114 | 1,026,600 |
2016/04/20 | 110 | 112 | 109 | 109 | 917,800 |
2016/04/19 | 108 | 109 | 107 | 108 | 657,800 |
2016/04/18 | 108 | 108 | 106 | 106 | 1,012,000 |
2016/04/15 | 110 | 112 | 109 | 111 | 632,200 |
2016/04/14 | 112 | 114 | 111 | 111 | 494,500 |
2016/04/13 | 110 | 113 | 110 | 112 | 980,900 |
2016/04/12 | 110 | 113 | 107 | 108 | 984,700 |
2016/04/11 | 111 | 112 | 109 | 110 | 826,300 |
2016/04/08 | 106 | 111 | 105 | 109 | 910,300 |
2016/04/07 | 108 | 112 | 107 | 109 | 956,100 |
2016/04/06 | 106 | 110 | 105 | 109 | 900,500 |
2016/04/05 | 112 | 113 | 107 | 107 | 1,246,100 |
2016/04/04 | 115 | 116 | 111 | 112 | 1,108,000 |
2016/04/01 | 122 | 122 | 115 | 116 | 2,412,500 |
2016/03/31 | 119 | 126 | 116 | 123 | 2,337,500 |
2016/03/30 | 120 | 122 | 118 | 119 | 1,886,300 |
2016/03/29 | 114 | 119 | 113 | 118 | 1,022,800 |
2016/03/28 | 115 | 116 | 113 | 114 | 549,200 |
2016/03/25 | 113 | 116 | 112 | 115 | 767,900 |
2016/03/24 | 115 | 116 | 113 | 113 | 822,000 |
2016/03/23 | 117 | 119 | 115 | 117 | 756,300 |
2016/03/22 | 113 | 116 | 113 | 116 | 670,800 |
2016/03/18 | 109 | 113 | 109 | 111 | 935,400 |
2016/03/17 | 117 | 118 | 108 | 110 | 3,136,000 |
2016/03/16 | 107 | 124 | 107 | 118 | 7,337,100 |
2016/03/15 | 107 | 108 | 106 | 108 | 733,200 |
2016/03/14 | 108 | 109 | 106 | 107 | 809,000 |
2016/03/11 | 104 | 108 | 104 | 106 | 602,000 |
2016/03/10 | 106 | 107 | 104 | 104 | 675,500 |
2016/03/09 | 104 | 106 | 103 | 105 | 981,400 |
2016/03/08 | 109 | 110 | 105 | 107 | 1,341,600 |
2016/03/07 | 108 | 109 | 106 | 109 | 1,384,500 |
2016/03/04 | 104 | 108 | 103 | 106 | 1,898,800 |
2016/03/03 | 103 | 105 | 102 | 104 | 1,187,200 |
2016/03/02 | 101 | 107 | 101 | 101 | 4,574,600 |
2016/03/01 | 97 | 100 | 96 | 100 | 617,100 |
2016/02/29 | 100 | 103 | 98 | 98 | 1,429,200 |
2016/02/26 | 98 | 99 | 95 | 99 | 901,000 |
2016/02/25 | 93 | 100 | 93 | 98 | 1,609,300 |
2016/02/24 | 92 | 96 | 90 | 94 | 1,278,500 |
2016/02/23 | 100 | 101 | 95 | 95 | 1,371,500 |
2016/02/22 | 98 | 101 | 97 | 98 | 1,097,300 |
2016/02/19 | 98 | 100 | 97 | 99 | 655,400 |
2016/02/18 | 101 | 103 | 98 | 99 | 1,437,100 |
2016/02/17 | 92 | 102 | 92 | 98 | 2,627,800 |
2016/02/16 | 87 | 97 | 87 | 93 | 2,326,100 |
2016/02/15 | 89 | 89 | 84 | 87 | 2,181,500 |
2016/02/12 | 87 | 88 | 79 | 79 | 3,994,000 |
2016/02/10 | 100 | 101 | 91 | 94 | 3,086,500 |
2016/02/09 | 102 | 103 | 99 | 99 | 1,877,200 |
2016/02/08 | 101 | 106 | 100 | 106 | 1,246,100 |
2016/02/05 | 108 | 108 | 100 | 103 | 2,230,700 |
2016/02/04 | 108 | 111 | 107 | 108 | 1,030,700 |
2016/02/03 | 110 | 111 | 108 | 108 | 1,488,600 |
2016/02/02 | 117 | 119 | 111 | 112 | 2,189,100 |
2016/02/01 | 116 | 118 | 113 | 116 | 2,681,100 |
2016/01/29 | 107 | 115 | 104 | 112 | 3,831,800 |
2016/01/28 | 106 | 109 | 105 | 108 | 1,386,300 |
2016/01/27 | 108 | 109 | 105 | 107 | 1,486,300 |
2016/01/26 | 106 | 111 | 105 | 105 | 1,897,500 |
2016/01/25 | 110 | 112 | 103 | 108 | 6,215,500 |
2016/01/22 | 110 | 115 | 109 | 115 | 1,434,500 |
2016/01/21 | 110 | 115 | 105 | 105 | 2,014,100 |
2016/01/20 | 121 | 125 | 109 | 111 | 2,237,500 |
2016/01/19 | 121 | 125 | 117 | 121 | 2,581,800 |
2016/01/18 | 106 | 130 | 104 | 124 | 5,700,000 |
2016/01/15 | 116 | 121 | 111 | 112 | 2,235,300 |
2016/01/14 | 117 | 118 | 114 | 117 | 1,794,200 |
2016/01/13 | 119 | 123 | 118 | 121 | 1,519,500 |
2016/01/12 | 123 | 123 | 115 | 117 | 2,784,400 |
2016/01/08 | 120 | 124 | 119 | 123 | 1,593,700 |
2016/01/07 | 122 | 123 | 120 | 120 | 1,842,200 |
2016/01/06 | 127 | 128 | 123 | 123 | 2,048,900 |
2016/01/05 | 126 | 129 | 126 | 127 | 1,390,800 |
2016/01/04 | 132 | 136 | 127 | 130 | 3,944,400 |