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 |
---|---|---|---|---|---|
2017/12/29 | 106 | 112 | 106 | 112 | 2,241,000 |
2017/12/28 | 108 | 109 | 106 | 106 | 1,027,000 |
2017/12/27 | 103 | 109 | 102 | 108 | 2,769,200 |
2017/12/26 | 106 | 106 | 104 | 105 | 2,441,300 |
2017/12/25 | 108 | 108 | 106 | 106 | 1,024,900 |
2017/12/22 | 107 | 108 | 106 | 108 | 1,284,700 |
2017/12/21 | 108 | 108 | 106 | 107 | 1,235,000 |
2017/12/20 | 108 | 109 | 107 | 107 | 1,123,600 |
2017/12/19 | 110 | 110 | 108 | 109 | 670,000 |
2017/12/18 | 110 | 110 | 109 | 110 | 866,800 |
2017/12/15 | 109 | 110 | 108 | 109 | 980,200 |
2017/12/14 | 109 | 109 | 108 | 108 | 540,000 |
2017/12/13 | 107 | 110 | 107 | 109 | 1,270,100 |
2017/12/12 | 109 | 109 | 107 | 108 | 1,135,500 |
2017/12/11 | 108 | 109 | 107 | 109 | 987,400 |
2017/12/08 | 108 | 108 | 107 | 108 | 713,800 |
2017/12/07 | 107 | 108 | 107 | 107 | 773,800 |
2017/12/06 | 108 | 109 | 107 | 107 | 915,500 |
2017/12/05 | 110 | 110 | 108 | 108 | 1,483,600 |
2017/12/04 | 110 | 111 | 109 | 109 | 697,100 |
2017/12/01 | 110 | 112 | 109 | 111 | 1,337,300 |
2017/11/30 | 110 | 111 | 109 | 110 | 1,532,200 |
2017/11/29 | 112 | 112 | 110 | 110 | 826,000 |
2017/11/28 | 112 | 112 | 111 | 111 | 838,000 |
2017/11/27 | 111 | 112 | 111 | 111 | 674,400 |
2017/11/24 | 113 | 113 | 111 | 113 | 554,500 |
2017/11/22 | 114 | 115 | 112 | 112 | 1,138,100 |
2017/11/21 | 112 | 115 | 112 | 115 | 964,300 |
2017/11/20 | 112 | 113 | 111 | 112 | 347,700 |
2017/11/17 | 113 | 114 | 112 | 112 | 455,900 |
2017/11/16 | 110 | 113 | 109 | 112 | 1,193,600 |
2017/11/15 | 113 | 113 | 110 | 110 | 1,644,600 |
2017/11/14 | 113 | 114 | 112 | 112 | 1,209,900 |
2017/11/13 | 115 | 116 | 113 | 113 | 752,900 |
2017/11/10 | 115 | 117 | 114 | 115 | 784,900 |
2017/11/09 | 120 | 121 | 116 | 117 | 1,517,200 |
2017/11/08 | 120 | 122 | 119 | 119 | 1,481,400 |
2017/11/07 | 116 | 121 | 116 | 120 | 1,534,700 |
2017/11/06 | 119 | 119 | 116 | 116 | 914,000 |
2017/11/02 | 120 | 120 | 118 | 120 | 624,000 |
2017/11/01 | 122 | 122 | 119 | 119 | 985,100 |
2017/10/31 | 122 | 122 | 120 | 122 | 1,016,900 |
2017/10/30 | 119 | 122 | 117 | 122 | 1,839,400 |
2017/10/27 | 118 | 119 | 117 | 118 | 724,500 |
2017/10/26 | 113 | 118 | 112 | 118 | 2,400,800 |
2017/10/25 | 113 | 114 | 112 | 113 | 722,600 |
2017/10/24 | 112 | 113 | 112 | 113 | 260,900 |
2017/10/23 | 112 | 113 | 112 | 113 | 544,500 |
2017/10/20 | 112 | 113 | 111 | 112 | 324,100 |
2017/10/19 | 112 | 113 | 111 | 112 | 446,800 |
2017/10/18 | 112 | 113 | 111 | 113 | 408,200 |
2017/10/17 | 113 | 113 | 112 | 112 | 429,900 |
2017/10/16 | 112 | 113 | 111 | 113 | 555,800 |
2017/10/13 | 112 | 113 | 111 | 111 | 455,800 |
2017/10/12 | 113 | 113 | 112 | 113 | 514,100 |
2017/10/11 | 111 | 113 | 111 | 113 | 498,100 |
2017/10/10 | 112 | 112 | 111 | 112 | 217,700 |
2017/10/06 | 112 | 112 | 111 | 112 | 220,400 |
2017/10/05 | 112 | 113 | 111 | 111 | 572,000 |
2017/10/04 | 111 | 113 | 111 | 111 | 443,000 |
2017/10/03 | 113 | 113 | 111 | 111 | 878,700 |
2017/10/02 | 112 | 113 | 110 | 112 | 1,523,500 |
2017/09/29 | 112 | 115 | 112 | 112 | 1,329,600 |
2017/09/28 | 112 | 113 | 111 | 113 | 488,900 |
2017/09/27 | 111 | 112 | 110 | 112 | 417,200 |
2017/09/26 | 111 | 112 | 110 | 111 | 413,800 |
2017/09/25 | 111 | 112 | 110 | 112 | 524,100 |
2017/09/22 | 113 | 113 | 110 | 110 | 1,648,600 |
2017/09/21 | 113 | 114 | 112 | 113 | 739,100 |
2017/09/20 | 113 | 114 | 112 | 113 | 737,900 |
2017/09/19 | 112 | 113 | 111 | 113 | 1,032,800 |
2017/09/15 | 110 | 112 | 110 | 112 | 493,500 |
2017/09/14 | 112 | 113 | 110 | 110 | 604,700 |
2017/09/13 | 112 | 113 | 111 | 113 | 494,500 |
2017/09/12 | 111 | 112 | 111 | 112 | 283,300 |
2017/09/11 | 110 | 111 | 109 | 111 | 357,200 |
2017/09/08 | 109 | 110 | 108 | 108 | 555,500 |
2017/09/07 | 110 | 111 | 109 | 110 | 602,300 |
2017/09/06 | 109 | 111 | 107 | 110 | 1,747,600 |
2017/09/05 | 113 | 114 | 108 | 111 | 1,641,900 |
2017/09/04 | 115 | 116 | 112 | 114 | 1,465,300 |
2017/09/01 | 115 | 117 | 113 | 116 | 1,135,400 |
2017/08/31 | 117 | 118 | 115 | 115 | 676,900 |
2017/08/30 | 114 | 117 | 114 | 117 | 1,786,800 |
2017/08/29 | 112 | 114 | 111 | 113 | 598,100 |
2017/08/28 | 112 | 114 | 111 | 113 | 652,200 |
2017/08/25 | 111 | 112 | 110 | 111 | 579,400 |
2017/08/24 | 112 | 112 | 110 | 110 | 365,000 |
2017/08/23 | 113 | 113 | 111 | 112 | 510,400 |
2017/08/22 | 111 | 113 | 110 | 112 | 652,100 |
2017/08/21 | 111 | 111 | 110 | 111 | 230,700 |
2017/08/18 | 112 | 113 | 111 | 111 | 655,700 |
2017/08/17 | 114 | 114 | 112 | 113 | 689,400 |
2017/08/16 | 110 | 114 | 110 | 114 | 921,900 |
2017/08/15 | 112 | 113 | 110 | 110 | 870,700 |
2017/08/14 | 110 | 111 | 107 | 111 | 1,990,800 |
2017/08/10 | 114 | 115 | 111 | 112 | 1,766,500 |
2017/08/09 | 119 | 119 | 114 | 115 | 1,244,800 |
2017/08/08 | 116 | 118 | 114 | 117 | 1,370,600 |
2017/08/07 | 117 | 117 | 116 | 116 | 407,300 |
2017/08/04 | 116 | 120 | 116 | 117 | 1,257,800 |
2017/08/03 | 117 | 117 | 116 | 116 | 614,600 |
2017/08/02 | 117 | 119 | 116 | 118 | 782,000 |
2017/08/01 | 118 | 119 | 116 | 117 | 1,501,600 |
2017/07/31 | 120 | 120 | 118 | 118 | 529,500 |
2017/07/28 | 120 | 120 | 119 | 120 | 728,400 |
2017/07/27 | 122 | 123 | 120 | 120 | 643,300 |
2017/07/26 | 124 | 124 | 122 | 122 | 1,018,500 |
2017/07/25 | 119 | 122 | 118 | 121 | 1,226,300 |
2017/07/24 | 119 | 120 | 118 | 119 | 924,500 |
2017/07/21 | 119 | 120 | 118 | 120 | 906,300 |
2017/07/20 | 120 | 121 | 119 | 119 | 904,900 |
2017/07/19 | 121 | 121 | 119 | 119 | 1,113,500 |
2017/07/18 | 124 | 124 | 121 | 121 | 2,030,000 |
2017/07/14 | 126 | 126 | 124 | 124 | 1,302,300 |
2017/07/13 | 128 | 128 | 125 | 125 | 1,745,900 |
2017/07/12 | 125 | 126 | 124 | 126 | 1,491,200 |
2017/07/11 | 127 | 128 | 126 | 126 | 604,400 |
2017/07/10 | 126 | 129 | 126 | 128 | 1,550,700 |
2017/07/07 | 125 | 125 | 123 | 124 | 1,894,700 |
2017/07/06 | 127 | 128 | 126 | 126 | 1,978,700 |
2017/07/05 | 130 | 131 | 127 | 128 | 2,761,000 |
2017/07/04 | 138 | 138 | 128 | 129 | 6,987,400 |
2017/07/03 | 142 | 147 | 140 | 140 | 3,808,200 |
2017/06/30 | 138 | 145 | 134 | 141 | 7,011,200 |
2017/06/29 | 140 | 152 | 137 | 138 | 22,059,000 |
2017/06/28 | 134 | 136 | 130 | 133 | 3,351,000 |
2017/06/27 | 133 | 137 | 131 | 134 | 4,926,000 |
2017/06/26 | 126 | 133 | 125 | 133 | 3,645,700 |
2017/06/23 | 126 | 137 | 122 | 125 | 11,883,700 |
2017/06/22 | 123 | 126 | 122 | 126 | 2,525,000 |
2017/06/21 | 123 | 124 | 122 | 122 | 1,168,800 |
2017/06/20 | 122 | 126 | 121 | 124 | 3,385,100 |
2017/06/19 | 120 | 122 | 119 | 121 | 1,058,800 |
2017/06/16 | 120 | 121 | 119 | 121 | 691,400 |
2017/06/15 | 120 | 121 | 119 | 119 | 737,600 |
2017/06/14 | 122 | 122 | 120 | 120 | 938,600 |
2017/06/13 | 123 | 125 | 121 | 121 | 1,866,100 |
2017/06/12 | 120 | 123 | 119 | 123 | 1,879,900 |
2017/06/09 | 121 | 122 | 119 | 119 | 1,587,900 |
2017/06/08 | 118 | 122 | 117 | 120 | 1,869,500 |
2017/06/07 | 119 | 119 | 117 | 118 | 1,242,400 |
2017/06/06 | 117 | 120 | 117 | 119 | 2,443,000 |
2017/06/05 | 116 | 117 | 116 | 117 | 659,900 |
2017/06/02 | 116 | 117 | 115 | 115 | 1,478,100 |
2017/06/01 | 116 | 117 | 115 | 115 | 1,240,700 |
2017/05/31 | 117 | 118 | 115 | 116 | 1,540,100 |
2017/05/30 | 125 | 128 | 115 | 117 | 10,715,000 |
2017/05/29 | 113 | 113 | 112 | 112 | 428,100 |
2017/05/26 | 114 | 114 | 112 | 113 | 1,314,500 |
2017/05/25 | 114 | 115 | 113 | 113 | 678,600 |
2017/05/24 | 113 | 114 | 112 | 114 | 422,900 |
2017/05/23 | 114 | 114 | 112 | 113 | 602,900 |
2017/05/22 | 113 | 115 | 113 | 114 | 1,051,600 |
2017/05/19 | 111 | 113 | 110 | 112 | 1,184,200 |
2017/05/18 | 109 | 111 | 108 | 111 | 1,733,100 |
2017/05/17 | 113 | 114 | 111 | 111 | 1,482,900 |
2017/05/16 | 115 | 117 | 113 | 115 | 5,329,300 |
2017/05/15 | 118 | 139 | 114 | 116 | 44,206,400 |
2017/05/12 | 110 | 111 | 108 | 110 | 784,900 |
2017/05/11 | 114 | 114 | 108 | 109 | 2,113,000 |
2017/05/10 | 115 | 116 | 113 | 115 | 1,117,300 |
2017/05/09 | 115 | 116 | 114 | 115 | 475,400 |
2017/05/08 | 115 | 116 | 113 | 114 | 998,900 |
2017/05/02 | 111 | 114 | 109 | 113 | 948,600 |
2017/05/01 | 110 | 112 | 109 | 110 | 530,400 |
2017/04/28 | 109 | 110 | 108 | 110 | 366,600 |
2017/04/27 | 108 | 110 | 108 | 109 | 290,600 |
2017/04/26 | 109 | 110 | 108 | 108 | 363,300 |
2017/04/25 | 107 | 109 | 105 | 108 | 382,300 |
2017/04/24 | 110 | 110 | 107 | 107 | 690,400 |
2017/04/21 | 111 | 111 | 110 | 110 | 358,800 |
2017/04/20 | 110 | 111 | 109 | 109 | 623,700 |
2017/04/19 | 108 | 111 | 107 | 110 | 848,000 |
2017/04/18 | 106 | 112 | 104 | 109 | 1,990,100 |
2017/04/17 | 99 | 104 | 99 | 102 | 630,400 |
2017/04/14 | 101 | 103 | 99 | 100 | 1,049,600 |
2017/04/13 | 99 | 102 | 98 | 101 | 939,600 |
2017/04/12 | 106 | 106 | 100 | 100 | 2,098,700 |
2017/04/11 | 107 | 109 | 106 | 107 | 790,000 |
2017/04/10 | 105 | 110 | 103 | 107 | 1,956,900 |
2017/04/07 | 102 | 104 | 100 | 102 | 1,170,800 |
2017/04/06 | 106 | 107 | 101 | 102 | 1,418,600 |
2017/04/05 | 107 | 108 | 106 | 106 | 323,900 |
2017/04/04 | 109 | 109 | 103 | 106 | 1,426,800 |
2017/04/03 | 111 | 111 | 108 | 109 | 873,800 |
2017/03/31 | 111 | 112 | 110 | 110 | 337,000 |
2017/03/30 | 111 | 112 | 110 | 110 | 379,200 |
2017/03/29 | 110 | 112 | 110 | 111 | 566,100 |
2017/03/28 | 110 | 112 | 108 | 110 | 1,150,300 |
2017/03/27 | 111 | 112 | 110 | 110 | 336,600 |
2017/03/24 | 110 | 113 | 110 | 111 | 637,600 |
2017/03/23 | 112 | 112 | 110 | 110 | 487,600 |
2017/03/22 | 112 | 112 | 111 | 112 | 321,500 |
2017/03/21 | 112 | 113 | 111 | 112 | 837,000 |
2017/03/17 | 112 | 113 | 111 | 113 | 699,700 |
2017/03/16 | 113 | 113 | 112 | 112 | 675,000 |
2017/03/15 | 114 | 115 | 113 | 113 | 867,500 |
2017/03/14 | 114 | 115 | 114 | 114 | 501,500 |
2017/03/13 | 115 | 116 | 114 | 114 | 578,300 |
2017/03/10 | 116 | 116 | 114 | 115 | 743,900 |
2017/03/09 | 115 | 116 | 115 | 115 | 450,100 |
2017/03/08 | 115 | 116 | 115 | 116 | 299,300 |
2017/03/07 | 116 | 116 | 115 | 115 | 432,800 |
2017/03/06 | 116 | 117 | 115 | 115 | 716,400 |
2017/03/03 | 116 | 118 | 116 | 116 | 748,700 |
2017/03/02 | 116 | 117 | 115 | 116 | 814,200 |
2017/03/01 | 115 | 117 | 114 | 115 | 1,127,600 |
2017/02/28 | 116 | 117 | 115 | 115 | 757,500 |
2017/02/27 | 117 | 117 | 115 | 116 | 702,500 |
2017/02/24 | 117 | 118 | 116 | 116 | 909,400 |
2017/02/23 | 117 | 118 | 117 | 117 | 368,200 |
2017/02/22 | 118 | 118 | 117 | 117 | 542,600 |
2017/02/21 | 118 | 119 | 118 | 118 | 216,900 |
2017/02/20 | 118 | 119 | 117 | 119 | 267,200 |
2017/02/17 | 117 | 119 | 117 | 117 | 504,100 |
2017/02/16 | 119 | 120 | 117 | 117 | 874,500 |
2017/02/15 | 120 | 120 | 119 | 119 | 439,100 |
2017/02/14 | 121 | 121 | 119 | 120 | 558,700 |
2017/02/13 | 122 | 122 | 119 | 120 | 1,817,100 |
2017/02/10 | 118 | 119 | 117 | 118 | 923,300 |
2017/02/09 | 118 | 119 | 117 | 117 | 709,200 |
2017/02/08 | 118 | 118 | 117 | 118 | 268,000 |
2017/02/07 | 118 | 118 | 116 | 118 | 971,500 |
2017/02/06 | 119 | 119 | 117 | 117 | 607,900 |
2017/02/03 | 118 | 119 | 117 | 117 | 561,600 |
2017/02/02 | 119 | 119 | 117 | 117 | 1,104,900 |
2017/02/01 | 118 | 119 | 117 | 118 | 729,600 |
2017/01/31 | 121 | 121 | 117 | 118 | 1,160,600 |
2017/01/30 | 119 | 122 | 118 | 122 | 804,700 |
2017/01/27 | 119 | 121 | 118 | 119 | 730,300 |
2017/01/26 | 118 | 121 | 117 | 118 | 1,610,400 |
2017/01/25 | 118 | 118 | 117 | 117 | 361,700 |
2017/01/24 | 117 | 119 | 115 | 117 | 1,100,300 |
2017/01/23 | 117 | 118 | 115 | 117 | 941,600 |
2017/01/20 | 119 | 120 | 117 | 117 | 926,100 |
2017/01/19 | 119 | 120 | 118 | 119 | 871,600 |
2017/01/18 | 119 | 120 | 117 | 117 | 1,296,200 |
2017/01/17 | 121 | 121 | 119 | 119 | 698,800 |
2017/01/16 | 121 | 122 | 119 | 120 | 1,192,600 |
2017/01/13 | 123 | 123 | 120 | 121 | 1,998,500 |
2017/01/12 | 125 | 127 | 122 | 123 | 3,962,700 |
2017/01/11 | 121 | 128 | 120 | 128 | 6,114,300 |
2017/01/10 | 120 | 123 | 118 | 120 | 2,816,800 |
2017/01/06 | 119 | 121 | 119 | 120 | 1,578,700 |
2017/01/05 | 117 | 120 | 117 | 120 | 1,558,300 |
2017/01/04 | 117 | 120 | 116 | 118 | 2,188,500 |