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
2019/12/30 71 75 71 74 2,021,000
2019/12/27 70 71 70 71 744,400
2019/12/26 69 70 68 70 3,197,500
2019/12/25 69 72 68 69 3,361,900
2019/12/24 69 70 69 69 1,871,000
2019/12/23 70 70 69 69 1,407,600
2019/12/20 70 71 70 70 1,398,400
2019/12/19 71 72 71 71 736,400
2019/12/18 72 72 71 71 1,040,300
2019/12/17 73 73 72 73 931,100
2019/12/16 73 74 72 72 823,000
2019/12/13 73 73 72 73 622,200
2019/12/12 73 74 72 73 1,375,300
2019/12/11 73 74 72 73 931,600
2019/12/10 73 74 73 73 400,400
2019/12/09 74 75 73 73 1,877,200
2019/12/06 74 75 74 74 772,900
2019/12/05 74 75 74 74 978,400
2019/12/04 74 75 73 74 815,000
2019/12/03 74 75 74 74 1,207,900
2019/12/02 75 75 74 74 459,600
2019/11/29 75 77 74 74 1,034,700
2019/11/28 78 78 75 76 1,134,700
2019/11/27 76 78 75 77 1,601,900
2019/11/26 75 76 74 75 1,103,500
2019/11/25 74 76 73 75 1,318,200
2019/11/22 73 74 73 73 623,800
2019/11/21 72 74 72 74 1,368,700
2019/11/20 72 74 72 72 662,800
2019/11/19 74 75 72 73 1,223,300
2019/11/18 72 75 71 75 1,855,400
2019/11/15 71 72 71 71 491,700
2019/11/14 72 73 71 71 970,900
2019/11/13 73 73 72 72 866,800
2019/11/12 74 74 73 73 492,100
2019/11/11 76 76 73 74 1,376,500
2019/11/08 74 78 74 76 4,197,000
2019/11/07 73 74 73 74 385,200
2019/11/06 74 74 72 74 1,028,000
2019/11/05 73 74 73 73 634,100
2019/11/01 73 74 72 73 676,100
2019/10/31 73 74 73 73 491,300
2019/10/30 75 75 73 73 371,600
2019/10/29 75 76 73 73 1,497,900
2019/10/28 73 75 72 73 1,489,700
2019/10/25 73 74 72 73 904,700
2019/10/24 75 75 73 73 536,400
2019/10/23 75 76 74 74 624,600
2019/10/21 75 77 75 75 772,100
2019/10/18 73 79 73 76 4,207,800
2019/10/17 71 73 71 73 1,695,500
2019/10/16 70 72 70 72 2,166,300
2019/10/15 71 71 68 70 2,598,600
2019/10/11 71 72 69 70 3,926,700
2019/10/10 75 75 71 72 5,480,700
2019/10/09 76 76 74 74 3,588,400
2019/10/08 72 77 71 76 7,313,400
2019/10/07 79 83 70 72 22,526,100
2019/10/04 98 99 96 98 3,237,300
2019/10/03 100 101 98 98 1,939,700
2019/10/02 100 101 99 100 693,600
2019/10/01 100 101 99 100 1,370,600
2019/09/30 100 101 99 101 1,320,100
2019/09/27 100 101 99 100 823,800
2019/09/26 100 102 99 100 3,065,500
2019/09/25 100 102 100 100 1,712,100
2019/09/24 103 103 100 100 920,600
2019/09/20 101 104 101 102 1,893,000
2019/09/19 102 103 101 102 1,258,000
2019/09/18 101 103 101 101 1,414,900
2019/09/17 101 102 100 101 1,252,300
2019/09/13 101 103 100 101 1,276,400
2019/09/12 101 104 99 102 2,761,600
2019/09/11 101 102 99 100 3,039,800
2019/09/10 102 102 100 102 681,400
2019/09/09 103 104 101 101 1,203,100
2019/09/06 101 105 101 103 1,868,900
2019/09/05 99 102 99 102 2,749,400
2019/09/04 99 100 99 99 399,900
2019/09/03 99 101 99 100 1,193,500
2019/09/02 100 101 99 100 874,100
2019/08/30 99 101 99 101 739,600
2019/08/29 99 100 98 100 1,286,800
2019/08/28 99 100 99 99 517,700
2019/08/27 100 100 99 100 498,500
2019/08/26 99 100 98 99 1,167,600
2019/08/23 100 101 100 100 679,000
2019/08/22 103 104 100 100 1,446,400
2019/08/21 103 104 102 103 508,100
2019/08/20 101 105 101 104 1,637,200
2019/08/19 102 104 100 101 1,333,300
2019/08/16 101 103 99 102 1,878,500
2019/08/15 100 101 99 101 2,511,200
2019/08/14 105 106 102 102 2,149,700
2019/08/13 104 107 103 105 2,208,200
2019/08/09 106 106 102 103 1,562,000
2019/08/08 106 108 104 105 1,389,100
2019/08/07 105 106 104 106 804,800
2019/08/06 101 106 99 105 2,835,600
2019/08/05 109 109 104 104 2,050,800
2019/08/02 110 110 108 108 1,673,800
2019/08/01 111 113 110 111 1,144,300
2019/07/31 112 114 112 112 737,800
2019/07/30 113 115 111 113 1,439,700
2019/07/29 110 116 110 113 3,161,200
2019/07/26 109 111 109 110 566,300
2019/07/25 109 110 108 109 493,900
2019/07/24 111 111 108 110 860,400
2019/07/23 112 113 109 111 1,215,700
2019/07/22 107 112 107 111 2,457,400
2019/07/19 107 107 105 107 363,100
2019/07/18 106 107 104 107 1,136,800
2019/07/17 105 106 103 106 974,800
2019/07/16 108 108 104 105 2,093,000
2019/07/12 110 110 107 108 2,439,300
2019/07/11 113 113 109 111 3,801,000
2019/07/10 110 118 109 116 5,539,200
2019/07/09 107 110 106 109 1,936,000
2019/07/08 104 109 103 108 4,199,400
2019/07/05 103 104 102 103 853,500
2019/07/04 103 104 102 103 1,081,600
2019/07/03 103 105 102 104 1,338,400
2019/07/02 104 105 102 103 958,200
2019/07/01 103 105 103 104 1,143,400
2019/06/28 105 105 102 103 2,133,200
2019/06/27 104 106 102 104 2,490,000
2019/06/26 102 103 101 102 1,380,800
2019/06/25 102 103 100 101 2,457,000
2019/06/24 102 103 100 101 2,488,800
2019/06/21 104 106 102 103 3,007,600
2019/06/20 104 106 102 104 3,816,200
2019/06/19 105 107 104 105 2,905,500
2019/06/18 115 116 104 105 11,975,300
2019/06/17 122 124 114 116 15,959,300
2019/06/14 105 127 104 126 15,499,700
2019/06/13 108 109 105 105 1,243,000
2019/06/12 109 111 105 109 2,487,800
2019/06/11 110 111 107 108 2,303,900
2019/06/10 112 113 109 109 3,793,500
2019/06/07 102 109 101 109 3,682,900
2019/06/06 100 103 100 102 1,202,700
2019/06/05 101 102 99 101 907,500
2019/06/04 97 101 97 101 2,392,000
2019/06/03 101 102 96 96 3,472,900
2019/05/31 104 104 101 101 1,892,600
2019/05/30 103 105 102 105 2,126,700
2019/05/29 103 104 100 104 1,879,200
2019/05/28 103 105 102 103 1,825,200
2019/05/27 103 104 102 103 817,600
2019/05/24 101 105 100 104 1,726,300
2019/05/23 105 105 100 101 2,754,600
2019/05/22 105 106 104 105 881,700
2019/05/21 106 107 103 104 1,657,600
2019/05/20 106 109 105 107 1,957,600
2019/05/17 103 108 102 107 2,311,400
2019/05/16 106 106 101 103 2,633,900
2019/05/15 106 107 104 106 1,421,200
2019/05/14 100 107 100 107 3,934,100
2019/05/13 110 111 103 104 4,179,800
2019/05/10 113 114 107 109 4,133,300
2019/05/09 114 116 112 112 2,812,700
2019/05/08 119 120 115 115 2,038,400
2019/05/07 123 126 119 121 3,693,500
2019/04/26 123 124 117 118 4,175,100
2019/04/25 114 123 114 122 5,525,800
2019/04/24 114 116 112 115 1,614,600
2019/04/23 112 116 112 113 2,697,900
2019/04/22 115 117 111 112 2,795,300
2019/04/19 116 117 114 115 1,171,500
2019/04/18 114 118 113 116 2,491,800
2019/04/17 116 117 113 114 3,496,700
2019/04/16 119 121 116 116 3,498,600
2019/04/15 120 121 118 120 1,611,500
2019/04/12 121 121 118 120 1,878,600
2019/04/11 126 127 120 120 2,043,300
2019/04/10 124 128 123 125 1,909,300
2019/04/09 121 126 120 125 3,275,200
2019/04/08 120 127 118 124 6,321,800
2019/04/05 120 122 118 120 3,736,800
2019/04/04 123 124 122 122 1,991,000
2019/04/03 122 126 119 123 4,436,000
2019/04/02 129 131 124 124 4,596,800
2019/04/01 127 131 126 131 3,627,200
2019/03/29 126 129 125 127 3,609,400
2019/03/28 133 133 124 125 5,762,200
2019/03/27 134 135 130 134 4,654,900
2019/03/26 142 144 128 131 11,565,000
2019/03/25 142 144 141 142 3,700,000
2019/03/22 156 157 146 148 6,884,400
2019/03/20 158 160 155 158 5,808,900
2019/03/19 160 165 155 161 18,628,700
2019/03/18 160 167 148 152 45,939,300
2019/03/15 157 160 151 152 6,741,200
2019/03/14 164 166 155 161 6,080,600
2019/03/13 150 161 150 161 4,522,100
2019/03/12 155 159 151 153 4,185,800
2019/03/11 153 162 148 156 13,656,500
2019/03/08 148 155 145 148 9,494,400
2019/03/07 165 166 152 152 10,140,800
2019/03/06 168 170 164 166 5,148,500
2019/03/05 165 169 163 166 5,498,500
2019/03/04 178 178 168 168 6,260,500
2019/03/01 171 176 169 175 3,518,100
2019/02/28 170 176 168 171 9,295,900
2019/02/27 166 170 162 169 4,569,600
2019/02/26 171 171 163 167 7,557,000
2019/02/25 175 179 172 172 6,137,500
2019/02/22 174 176 168 175 8,076,100
2019/02/21 176 186 172 175 17,979,400
2019/02/20 172 182 169 181 12,468,100
2019/02/19 169 173 162 171 15,397,900
2019/02/18 164 176 159 166 20,548,100
2019/02/15 146 160 145 159 10,211,800
2019/02/14 142 148 140 146 5,308,700
2019/02/13 141 142 135 140 3,415,900
2019/02/12 141 144 139 140 2,785,500
2019/02/08 140 142 140 141 1,433,400
2019/02/07 144 144 140 142 1,859,000
2019/02/06 142 145 138 144 3,082,600
2019/02/05 146 147 141 141 2,505,100
2019/02/04 145 146 142 144 1,398,800
2019/02/01 139 146 138 145 2,899,100
2019/01/31 140 141 138 140 1,194,400
2019/01/30 141 141 137 137 1,672,100
2019/01/29 137 141 134 140 3,276,000
2019/01/28 147 150 139 139 5,254,600
2019/01/25 138 146 138 145 4,022,500
2019/01/24 138 140 136 138 1,622,700
2019/01/23 138 142 134 138 4,487,900
2019/01/22 139 140 133 137 5,676,700
2019/01/21 146 147 141 141 4,946,800
2019/01/18 149 151 144 147 5,277,600
2019/01/17 149 155 148 149 8,168,300
2019/01/16 150 151 140 150 14,025,300
2019/01/15 156 162 150 152 22,316,000
2019/01/11 141 149 141 148 13,665,400
2019/01/10 132 139 131 138 4,977,600
2019/01/09 127 135 126 130 7,517,600
2019/01/08 124 127 122 127 2,666,300
2019/01/07 126 127 122 122 5,309,100
2019/01/04 109 122 109 121 3,405,100

このページの先頭へ