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
2018/12/28 109 116 109 113 2,222,400
2018/12/27 107 111 105 111 2,667,500
2018/12/26 104 104 101 103 2,779,600
2018/12/25 101 104 101 101 3,591,200
2018/12/21 105 107 103 105 3,143,800
2018/12/20 106 109 105 106 2,703,900
2018/12/19 108 110 105 107 2,321,600
2018/12/18 108 108 107 107 988,600
2018/12/17 108 109 107 107 1,281,400
2018/12/14 112 112 107 107 2,071,800
2018/12/13 109 114 109 110 2,846,200
2018/12/12 104 110 104 109 3,256,200
2018/12/11 104 107 102 103 3,047,400
2018/12/10 107 108 105 105 2,558,400
2018/12/07 111 114 108 108 3,492,600
2018/12/06 113 114 109 110 2,489,400
2018/12/05 108 114 107 114 4,732,800
2018/12/04 117 117 111 111 7,657,900
2018/12/03 119 121 117 117 2,816,400
2018/11/30 119 121 117 117 2,194,700
2018/11/29 119 121 118 119 2,317,800
2018/11/28 116 119 114 119 3,577,600
2018/11/27 119 121 115 116 3,822,100
2018/11/26 120 122 117 119 2,939,300
2018/11/22 121 124 117 119 4,151,600
2018/11/21 118 124 117 121 5,777,100
2018/11/20 117 122 114 119 5,975,500
2018/11/19 115 120 112 116 7,305,500
2018/11/16 122 123 111 113 10,052,700
2018/11/15 120 126 119 125 11,025,700
2018/11/14 126 132 116 118 15,440,700
2018/11/13 123 136 121 128 24,099,800
2018/11/12 159 161 137 137 16,969,600
2018/11/09 153 167 150 162 32,837,300
2018/11/08 168 179 167 178 7,343,000
2018/11/07 161 171 159 168 8,532,600
2018/11/06 178 179 161 162 14,087,700
2018/11/05 180 188 176 176 7,794,200
2018/11/02 185 186 178 182 9,619,400
2018/11/01 190 199 181 185 20,679,400
2018/10/31 182 194 178 194 20,059,500
2018/10/30 173 179 169 178 28,972,400
2018/10/29 156 197 150 171 63,161,700
2018/10/26 158 161 152 155 7,582,900
2018/10/25 160 163 152 153 8,946,300
2018/10/24 176 179 165 167 12,961,900
2018/10/23 167 178 165 175 24,122,100
2018/10/22 152 173 149 162 15,019,800
2018/10/19 148 155 147 152 3,689,700
2018/10/18 158 159 151 152 4,689,600
2018/10/17 159 163 151 155 9,167,600
2018/10/16 152 155 143 155 12,848,800
2018/10/15 162 163 154 154 5,705,300
2018/10/12 161 168 161 164 5,433,000
2018/10/11 155 164 153 160 8,716,700
2018/10/10 165 172 163 168 9,342,200
2018/10/09 170 173 157 161 16,487,000
2018/10/05 180 183 172 175 17,039,200
2018/10/04 194 194 185 185 10,060,000
2018/10/03 195 199 188 195 11,832,400
2018/10/02 200 202 190 194 13,538,600
2018/10/01 196 207 195 203 17,645,400
2018/09/28 189 199 181 195 22,074,000
2018/09/27 202 205 188 192 21,375,000
2018/09/26 204 211 192 201 31,652,600
2018/09/25 201 223 201 203 48,883,700
2018/09/21 194 223 192 208 54,212,500
2018/09/20 193 199 188 191 13,641,400
2018/09/19 196 204 186 196 41,667,300
2018/09/18 192 207 188 204 71,977,400
2018/09/14 162 182 161 182 35,135,600
2018/09/13 151 169 150 163 41,921,300
2018/09/12 183 186 143 156 67,467,500
2018/09/11 215 216 177 193 115,130,300
2018/09/10 180 225 175 225 57,058,800
2018/09/07 160 176 159 175 22,865,400
2018/09/06 156 163 154 162 10,383,300
2018/09/05 152 164 151 158 32,813,300
2018/09/04 147 152 142 151 15,479,300
2018/09/03 136 145 135 145 15,697,700
2018/08/31 132 136 130 133 5,287,700
2018/08/30 134 138 130 133 10,593,300
2018/08/29 130 137 127 134 18,454,800
2018/08/28 125 135 125 131 10,600,700
2018/08/27 123 130 120 125 10,313,000
2018/08/24 127 128 121 124 9,879,700
2018/08/23 114 127 114 124 13,877,000
2018/08/22 114 120 112 114 9,360,300
2018/08/21 117 122 113 116 21,553,200
2018/08/20 121 137 117 118 51,220,200
2018/08/17 104 121 103 121 11,926,000
2018/08/16 104 106 102 103 4,933,900
2018/08/15 101 109 97 105 20,414,300
2018/08/14 93 103 92 101 9,647,700
2018/08/13 89 96 87 93 7,070,500
2018/08/10 97 97 88 90 16,061,900
2018/08/09 84 85 83 84 1,212,900
2018/08/08 83 85 83 83 1,878,200
2018/08/07 87 88 82 82 4,057,300
2018/08/06 95 96 88 88 5,171,800
2018/08/03 86 94 86 92 11,246,000
2018/08/02 78 88 77 86 4,933,300
2018/08/01 75 80 74 78 2,689,800
2018/07/31 75 75 74 75 252,200
2018/07/30 75 76 74 75 723,400
2018/07/27 75 75 74 75 539,500
2018/07/26 75 75 74 75 413,200
2018/07/25 76 76 74 75 812,200
2018/07/24 75 76 73 76 1,255,300
2018/07/23 75 76 73 75 885,100
2018/07/20 76 76 75 75 822,700
2018/07/19 78 78 76 76 659,500
2018/07/18 78 79 76 78 1,174,000
2018/07/17 77 80 73 79 3,043,600
2018/07/13 77 77 76 77 513,200
2018/07/12 77 78 76 77 766,800
2018/07/11 79 79 77 77 851,400
2018/07/10 79 81 79 79 455,400
2018/07/09 79 80 78 80 928,100
2018/07/06 77 80 76 79 2,327,300
2018/07/05 78 79 76 77 1,479,500
2018/07/04 78 80 78 79 1,062,800
2018/07/03 81 81 78 79 1,616,100
2018/07/02 84 84 81 81 1,008,700
2018/06/29 83 84 80 83 1,454,700
2018/06/28 85 86 83 83 1,063,900
2018/06/27 86 86 85 85 395,900
2018/06/26 86 87 85 86 936,000
2018/06/25 87 88 86 86 805,800
2018/06/22 88 89 87 88 476,500
2018/06/21 88 89 87 88 1,042,100
2018/06/20 89 89 87 89 589,700
2018/06/19 88 90 88 89 1,078,600
2018/06/18 90 90 87 90 1,431,900
2018/06/15 90 91 89 90 1,034,600
2018/06/14 91 92 90 91 455,400
2018/06/13 91 92 90 91 824,900
2018/06/12 90 91 90 91 207,000
2018/06/11 90 91 90 91 538,900
2018/06/08 91 92 89 90 1,133,100
2018/06/07 89 91 89 91 931,100
2018/06/06 90 91 89 89 1,774,300
2018/06/05 91 92 90 90 694,000
2018/06/04 91 92 90 92 879,400
2018/06/01 91 93 89 91 1,772,200
2018/05/31 91 94 91 92 3,947,600
2018/05/30 87 91 87 91 1,394,900
2018/05/29 92 94 88 88 3,889,600
2018/05/28 90 90 88 89 429,700
2018/05/25 89 90 88 89 694,600
2018/05/24 91 92 90 90 358,700
2018/05/23 91 92 90 92 567,500
2018/05/22 89 91 89 91 475,700
2018/05/21 86 90 85 90 1,122,900
2018/05/18 86 86 85 86 849,800
2018/05/17 88 89 86 86 1,689,700
2018/05/16 89 90 88 88 704,000
2018/05/15 91 91 89 90 1,034,200
2018/05/14 91 91 90 90 282,900
2018/05/11 90 91 90 91 482,800
2018/05/10 91 93 90 92 788,100
2018/05/09 92 92 91 91 202,200
2018/05/08 91 92 90 92 857,000
2018/05/07 92 92 91 91 732,200
2018/05/02 92 93 92 92 682,600
2018/05/01 94 94 92 93 1,317,400
2018/04/27 94 95 93 94 461,600
2018/04/26 94 95 93 95 606,900
2018/04/25 94 95 93 95 420,300
2018/04/24 95 95 93 95 1,367,400
2018/04/23 94 96 94 95 293,200
2018/04/20 95 96 94 96 428,700
2018/04/19 94 96 93 96 1,193,500
2018/04/18 93 95 92 94 1,181,600
2018/04/17 94 95 93 94 1,174,100
2018/04/16 96 97 94 95 1,215,400
2018/04/13 98 99 95 97 3,047,200
2018/04/12 97 97 95 96 1,417,900
2018/04/11 98 99 97 97 408,700
2018/04/10 98 99 97 99 515,300
2018/04/09 98 100 97 99 760,300
2018/04/06 99 100 98 99 561,500
2018/04/05 98 100 97 100 884,600
2018/04/04 100 100 98 98 477,400
2018/04/03 101 102 99 99 683,500
2018/04/02 102 103 102 102 348,900
2018/03/30 101 103 101 103 855,300
2018/03/29 100 101 99 101 780,000
2018/03/28 98 101 98 99 693,700
2018/03/27 99 100 98 100 583,100
2018/03/26 97 99 95 98 1,148,500
2018/03/23 98 99 96 97 1,277,100
2018/03/22 99 100 99 99 292,900
2018/03/20 99 100 99 99 394,900
2018/03/19 102 102 99 100 870,000
2018/03/16 103 103 100 102 604,600
2018/03/15 102 103 101 102 384,800
2018/03/14 102 103 102 103 664,600
2018/03/13 101 104 101 103 927,100
2018/03/12 107 107 101 103 3,490,300
2018/03/09 101 101 99 100 946,600
2018/03/08 100 100 98 100 454,900
2018/03/07 99 100 98 99 416,700
2018/03/06 99 100 98 100 1,157,900
2018/03/05 99 99 97 98 1,353,500
2018/03/02 99 100 99 99 359,000
2018/03/01 102 103 100 100 659,900
2018/02/28 101 104 101 103 1,110,100
2018/02/27 101 102 100 101 463,500
2018/02/26 102 102 100 102 486,200
2018/02/23 102 102 100 101 539,100
2018/02/22 103 103 102 102 498,700
2018/02/21 103 104 102 104 1,516,400
2018/02/20 102 102 101 102 363,100
2018/02/19 98 102 98 102 905,000
2018/02/16 96 98 96 98 752,400
2018/02/15 95 97 94 96 1,016,500
2018/02/14 98 98 93 96 2,271,100
2018/02/13 102 102 97 97 1,660,500
2018/02/09 98 102 98 102 1,498,500
2018/02/08 99 102 98 101 1,047,100
2018/02/07 102 103 99 99 1,446,600
2018/02/06 103 103 98 100 4,310,600
2018/02/05 105 106 105 105 589,300
2018/02/02 105 107 104 106 1,863,300
2018/02/01 106 107 105 105 807,300
2018/01/31 106 107 106 106 326,200
2018/01/30 108 108 106 107 868,400
2018/01/29 109 109 107 107 878,300
2018/01/26 109 110 109 109 422,400
2018/01/25 107 110 107 110 678,500
2018/01/24 108 109 107 108 1,141,200
2018/01/23 108 110 107 108 2,512,800
2018/01/22 108 108 107 108 803,000
2018/01/19 109 110 108 108 1,108,500
2018/01/18 111 111 109 109 1,291,400
2018/01/17 111 111 110 110 469,400
2018/01/16 111 113 110 111 1,624,300
2018/01/15 112 113 111 111 1,591,500
2018/01/12 113 114 112 113 990,800
2018/01/11 112 115 111 114 1,602,600
2018/01/10 111 112 110 111 641,900
2018/01/09 113 113 111 111 929,000
2018/01/05 113 114 112 113 1,137,600
2018/01/04 112 114 112 112 1,732,000

このページの先頭へ