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
2020/12/30 41 41 40 41 578,000
2020/12/29 40 41 40 40 530,000
2020/12/28 41 41 39 40 2,730,500
2020/12/25 41 41 40 40 2,342,600
2020/12/24 41 43 39 40 4,944,000
2020/12/23 41 43 41 41 891,200
2020/12/22 42 42 41 41 1,904,900
2020/12/21 42 43 41 41 1,257,900
2020/12/18 43 43 41 42 2,749,500
2020/12/17 42 43 42 42 626,600
2020/12/16 42 43 42 43 909,100
2020/12/15 43 43 42 42 1,485,100
2020/12/14 43 44 42 43 1,842,000
2020/12/11 45 45 43 43 1,716,800
2020/12/10 44 45 44 44 1,377,900
2020/12/09 46 46 44 44 1,268,600
2020/12/08 45 46 44 45 1,835,700
2020/12/07 45 46 44 44 1,750,600
2020/12/04 45 46 45 45 1,393,600
2020/12/03 45 46 44 46 1,979,300
2020/12/02 45 46 44 45 1,691,500
2020/12/01 44 46 43 46 1,971,200
2020/11/30 45 45 43 44 2,001,800
2020/11/27 44 45 43 44 1,184,500
2020/11/26 43 45 43 43 1,201,300
2020/11/25 44 45 43 44 1,712,000
2020/11/24 43 46 43 43 3,127,100
2020/11/20 42 44 42 44 1,557,100
2020/11/19 42 44 42 42 1,683,500
2020/11/18 43 44 42 42 2,179,000
2020/11/17 45 45 42 43 2,782,500
2020/11/16 45 46 43 45 3,019,500
2020/11/13 46 47 43 44 3,890,600
2020/11/12 51 53 45 47 9,402,000
2020/11/11 47 54 45 52 22,086,800
2020/11/10 40 43 40 42 2,971,000
2020/11/09 40 41 39 40 1,110,600
2020/11/06 41 42 40 41 698,000
2020/11/05 41 42 40 41 663,500
2020/11/04 40 42 39 41 2,019,600
2020/11/02 40 40 39 39 509,300
2020/10/30 40 41 39 40 1,699,800
2020/10/29 40 41 39 41 1,349,700
2020/10/28 41 42 40 40 907,700
2020/10/27 41 42 41 41 516,700
2020/10/26 42 42 41 41 664,200
2020/10/23 42 43 41 42 982,300
2020/10/22 43 43 42 42 1,280,400
2020/10/21 42 43 42 42 1,025,600
2020/10/20 42 43 42 42 774,700
2020/10/19 43 43 42 43 902,500
2020/10/16 43 44 42 43 1,058,400
2020/10/15 44 45 43 43 2,158,000
2020/10/14 44 45 44 44 843,400
2020/10/13 45 45 44 44 1,247,000
2020/10/12 45 45 44 44 1,103,200
2020/10/09 44 45 44 44 1,408,300
2020/10/08 44 45 44 44 1,729,500
2020/10/07 45 45 44 45 2,216,000
2020/10/06 46 46 45 46 2,128,800
2020/10/05 45 46 44 46 1,545,200
2020/10/02 46 46 44 45 3,705,600
2020/09/30 45 46 44 45 1,503,200
2020/09/29 45 45 44 45 1,835,300
2020/09/28 45 46 44 45 936,600
2020/09/25 46 46 45 46 705,800
2020/09/24 45 46 45 45 1,247,800
2020/09/23 47 47 45 45 1,232,000
2020/09/18 47 47 46 46 2,300,800
2020/09/17 48 49 46 46 2,310,000
2020/09/16 46 48 46 48 2,186,400
2020/09/15 47 48 46 47 2,196,500
2020/09/14 47 48 46 48 2,045,400
2020/09/11 47 48 46 47 2,653,300
2020/09/10 46 47 45 47 1,441,000
2020/09/09 45 47 45 45 1,708,800
2020/09/08 46 47 45 47 2,260,500
2020/09/07 46 47 45 45 1,601,400
2020/09/04 46 47 45 45 1,337,800
2020/09/03 46 47 46 46 1,260,000
2020/09/02 47 47 45 47 1,989,900
2020/09/01 46 48 46 46 1,016,200
2020/08/31 46 47 46 47 1,182,900
2020/08/28 48 48 45 45 2,026,900
2020/08/27 48 48 47 47 1,097,500
2020/08/26 49 49 47 47 1,629,700
2020/08/25 49 49 47 49 2,576,500
2020/08/24 46 49 46 49 1,958,200
2020/08/21 45 48 44 46 4,115,600
2020/08/20 45 46 44 44 902,600
2020/08/19 44 46 44 45 1,826,700
2020/08/18 44 45 43 44 1,034,400
2020/08/17 43 45 43 44 1,554,000
2020/08/14 43 44 43 44 892,400
2020/08/13 44 45 43 44 1,578,900
2020/08/12 43 45 43 45 1,143,500
2020/08/11 43 44 42 44 2,298,100
2020/08/07 42 43 41 42 1,062,000
2020/08/06 42 43 41 41 2,264,400
2020/08/05 43 43 42 43 979,000
2020/08/04 41 43 41 43 1,608,000
2020/08/03 41 42 40 42 1,581,800
2020/07/31 43 43 40 41 1,300,800
2020/07/30 44 44 42 42 1,170,500
2020/07/29 43 44 43 43 808,600
2020/07/28 43 46 42 44 4,099,500
2020/07/27 43 44 42 43 654,200
2020/07/22 42 44 42 43 1,372,600
2020/07/21 44 44 42 43 1,832,900
2020/07/20 44 45 44 44 654,800
2020/07/17 45 45 44 44 1,156,800
2020/07/16 47 48 44 45 2,759,100
2020/07/15 47 48 46 47 2,007,400
2020/07/14 47 48 46 46 2,160,000
2020/07/13 46 48 46 47 2,084,200
2020/07/10 47 50 46 46 4,670,900
2020/07/09 49 50 47 48 2,037,800
2020/07/08 50 51 48 49 2,904,200
2020/07/07 48 52 48 51 3,034,700
2020/07/06 47 49 47 48 2,491,900
2020/07/03 48 49 47 47 2,461,100
2020/07/02 50 51 48 49 3,296,600
2020/07/01 50 57 50 50 8,530,900
2020/06/30 50 51 49 50 3,775,400
2020/06/29 51 51 49 51 4,833,400
2020/06/26 52 53 51 51 1,980,100
2020/06/25 53 54 51 52 3,265,200
2020/06/24 55 55 53 55 2,085,800
2020/06/23 55 56 53 54 6,377,000
2020/06/22 53 55 53 54 3,416,300
2020/06/19 53 54 52 53 3,867,700
2020/06/18 53 54 52 53 2,545,600
2020/06/17 54 55 52 53 1,696,200
2020/06/16 52 54 52 53 1,789,600
2020/06/15 54 55 51 51 1,644,500
2020/06/12 52 54 50 53 4,033,700
2020/06/11 59 59 55 56 3,541,800
2020/06/10 56 60 56 60 2,268,400
2020/06/09 58 59 55 56 2,228,500
2020/06/08 54 64 54 58 7,394,200
2020/06/05 53 55 53 54 2,062,000
2020/06/04 55 56 52 52 3,093,100
2020/06/03 55 56 53 55 3,292,400
2020/06/02 53 56 53 54 1,943,200
2020/06/01 54 55 53 53 1,517,200
2020/05/29 56 57 53 54 4,533,600
2020/05/28 54 55 53 54 2,824,400
2020/05/27 55 56 53 54 2,622,600
2020/05/26 61 62 52 54 9,079,700
2020/05/25 54 60 53 59 9,720,500
2020/05/22 50 54 49 53 8,319,700
2020/05/21 50 52 49 49 4,023,500
2020/05/20 51 51 48 50 4,339,900
2020/05/19 54 54 48 49 11,748,900
2020/05/18 64 64 53 54 12,943,600
2020/05/15 61 68 57 66 18,431,100
2020/05/14 60 65 57 60 20,010,200
2020/05/13 46 66 44 61 43,849,500
2020/05/12 46 47 42 42 3,956,000
2020/05/11 40 48 40 44 9,981,200
2020/05/08 35 39 35 39 4,435,200
2020/05/07 35 37 35 35 3,291,500
2020/05/01 36 37 35 35 5,111,000
2020/04/30 34 37 34 36 5,269,500
2020/04/28 34 35 33 34 3,918,000
2020/04/27 34 35 33 34 3,933,300
2020/04/24 34 35 33 33 3,308,200
2020/04/23 34 35 33 35 6,541,500
2020/04/22 36 36 34 34 3,918,300
2020/04/21 39 40 36 36 7,797,300
2020/04/20 38 40 37 38 6,765,500
2020/04/17 37 38 37 37 4,865,500
2020/04/16 37 38 36 38 5,291,900
2020/04/15 37 38 36 36 6,653,400
2020/04/14 36 38 35 36 5,367,200
2020/04/13 37 40 36 36 5,679,200
2020/04/10 37 38 36 38 5,054,800
2020/04/09 36 37 35 37 4,699,100
2020/04/08 33 36 32 35 6,388,900
2020/04/07 32 33 31 33 4,135,900
2020/04/06 31 32 30 32 4,421,300
2020/04/03 33 34 30 32 6,455,200
2020/04/02 34 34 33 33 1,509,200
2020/04/01 34 35 34 34 1,690,900
2020/03/31 34 36 34 35 3,685,600
2020/03/30 35 36 34 34 2,448,300
2020/03/27 38 39 36 36 2,208,900
2020/03/26 39 39 37 37 2,508,100
2020/03/25 39 40 38 40 2,605,400
2020/03/24 35 37 34 37 2,131,900
2020/03/23 37 37 34 34 1,651,600
2020/03/19 39 39 36 36 1,479,400
2020/03/18 38 40 37 38 1,711,100
2020/03/17 35 39 34 38 2,779,400
2020/03/16 36 39 35 36 2,174,500
2020/03/13 35 37 34 35 3,376,300
2020/03/12 38 40 37 38 2,652,900
2020/03/11 40 43 39 40 2,082,200
2020/03/10 37 41 35 40 4,986,300
2020/03/09 44 45 40 41 3,076,500
2020/03/06 48 49 46 46 1,275,200
2020/03/05 49 50 48 49 1,670,900
2020/03/04 46 49 46 48 892,300
2020/03/03 51 53 47 47 2,437,800
2020/03/02 45 51 45 50 3,347,500
2020/02/28 44 47 43 45 4,794,800
2020/02/27 55 57 50 51 3,317,500
2020/02/26 57 58 55 57 2,360,800
2020/02/25 57 59 57 57 1,734,500
2020/02/21 61 61 60 61 536,400
2020/02/20 62 63 60 60 1,289,800
2020/02/19 61 63 60 62 1,490,900
2020/02/18 62 64 62 62 1,027,000
2020/02/17 66 66 62 63 2,809,700
2020/02/14 66 69 64 67 2,755,200
2020/02/13 63 70 62 67 5,137,400
2020/02/12 61 61 60 61 590,400
2020/02/10 61 62 60 61 725,200
2020/02/07 61 63 60 61 1,629,600
2020/02/06 60 61 60 61 362,100
2020/02/05 60 61 60 60 1,130,100
2020/02/04 59 60 58 60 570,500
2020/02/03 58 60 57 59 1,543,800
2020/01/31 61 61 59 61 1,939,900
2020/01/30 64 65 59 60 3,758,200
2020/01/29 66 66 64 64 809,700
2020/01/28 65 66 64 66 2,250,600
2020/01/27 68 68 65 66 3,286,500
2020/01/24 69 70 69 69 301,900
2020/01/23 70 70 69 70 494,900
2020/01/22 70 71 69 70 880,300
2020/01/21 71 71 70 70 308,600
2020/01/20 71 71 70 70 514,300
2020/01/17 71 71 70 70 491,200
2020/01/16 72 72 70 70 651,900
2020/01/15 72 72 71 71 232,600
2020/01/14 72 72 71 71 327,100
2020/01/10 71 72 71 71 436,800
2020/01/09 71 72 71 71 475,900
2020/01/08 72 73 70 71 1,302,800
2020/01/07 74 74 72 72 957,200
2020/01/06 74 74 73 73 847,200

このページの先頭へ