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
2021/12/30 45 46 44 46 615,800
2021/12/29 43 45 42 45 1,068,100
2021/12/28 42 44 42 42 2,178,900
2021/12/27 43 44 42 42 1,593,900
2021/12/24 43 44 43 43 762,800
2021/12/23 43 44 43 43 738,300
2021/12/22 43 44 43 43 674,700
2021/12/21 44 44 42 42 949,500
2021/12/20 44 44 42 42 1,788,500
2021/12/17 45 46 43 43 1,636,500
2021/12/16 46 46 45 45 1,106,100
2021/12/15 45 46 45 46 1,238,300
2021/12/14 46 47 45 45 919,400
2021/12/13 47 48 46 46 1,329,700
2021/12/10 47 48 47 48 946,500
2021/12/09 46 48 46 48 1,390,600
2021/12/08 46 47 45 46 1,086,100
2021/12/07 45 47 44 46 1,829,500
2021/12/06 45 45 44 45 898,600
2021/12/03 44 45 43 45 1,122,700
2021/12/02 44 45 42 44 1,843,200
2021/12/01 45 45 43 45 1,348,400
2021/11/30 45 46 44 44 1,461,400
2021/11/29 45 46 44 44 1,929,800
2021/11/26 48 48 46 46 836,900
2021/11/25 47 48 47 47 1,267,200
2021/11/24 48 48 47 47 2,484,500
2021/11/22 48 49 47 48 1,367,800
2021/11/19 49 49 48 48 1,702,300
2021/11/18 49 50 48 49 2,524,900
2021/11/17 50 51 49 50 1,755,500
2021/11/16 51 51 50 50 736,400
2021/11/15 51 52 50 51 1,398,200
2021/11/12 51 52 51 51 682,100
2021/11/11 52 52 51 51 711,000
2021/11/10 52 52 51 51 731,500
2021/11/09 53 53 51 52 1,242,700
2021/11/08 52 53 51 53 960,800
2021/11/05 52 52 51 51 637,400
2021/11/04 52 53 51 52 997,000
2021/11/02 51 53 51 52 844,400
2021/11/01 51 52 51 51 778,600
2021/10/29 51 52 51 52 745,200
2021/10/28 51 52 51 51 597,000
2021/10/27 53 53 52 52 590,400
2021/10/26 52 53 51 53 958,500
2021/10/25 53 53 51 52 1,212,200
2021/10/22 52 53 52 52 850,500
2021/10/21 53 55 52 52 1,928,500
2021/10/20 52 54 52 53 1,105,100
2021/10/19 52 53 52 52 732,900
2021/10/18 52 53 51 52 1,047,800
2021/10/15 51 53 51 53 1,176,000
2021/10/14 52 52 51 51 860,700
2021/10/13 52 53 52 52 651,800
2021/10/12 53 54 52 53 1,119,600
2021/10/11 53 54 52 54 1,416,200
2021/10/08 52 53 52 52 892,200
2021/10/07 52 53 51 51 1,327,200
2021/10/06 53 54 51 52 2,007,700
2021/10/05 54 55 52 53 2,295,500
2021/10/04 55 56 54 55 1,202,200
2021/10/01 55 57 53 55 2,336,300
2021/09/30 53 56 53 56 1,626,900
2021/09/29 53 54 52 52 974,600
2021/09/28 55 55 53 53 367,800
2021/09/27 52 55 52 54 1,570,300
2021/09/24 51 53 51 52 720,600
2021/09/22 51 52 51 51 1,282,700
2021/09/21 51 53 50 52 1,577,400
2021/09/17 53 55 53 53 781,200
2021/09/16 54 55 52 53 1,561,900
2021/09/15 56 56 54 54 1,029,600
2021/09/14 56 57 55 55 889,700
2021/09/13 55 56 55 56 496,100
2021/09/10 54 56 53 56 1,028,200
2021/09/09 54 55 53 53 685,500
2021/09/08 54 55 53 55 1,261,200
2021/09/07 55 55 54 54 895,900
2021/09/06 54 56 54 54 1,462,800
2021/09/03 53 55 52 55 1,136,800
2021/09/02 54 54 52 52 1,379,400
2021/09/01 54 54 53 53 753,600
2021/08/31 52 54 52 53 749,400
2021/08/30 52 53 52 53 605,600
2021/08/27 52 52 51 52 1,173,800
2021/08/26 51 52 51 51 587,600
2021/08/25 50 52 50 50 2,065,600
2021/08/24 47 50 46 50 1,980,900
2021/08/23 49 50 47 47 1,666,800
2021/08/20 49 50 48 49 1,522,100
2021/08/19 50 51 48 48 1,371,100
2021/08/18 51 51 50 50 600,500
2021/08/17 51 51 50 51 1,030,200
2021/08/16 52 53 50 50 3,304,500
2021/08/13 53 54 52 53 1,807,500
2021/08/12 56 57 52 52 2,156,400
2021/08/11 56 57 55 56 1,185,700
2021/08/10 53 56 53 55 1,090,800
2021/08/06 53 54 52 53 1,286,700
2021/08/05 56 56 51 52 2,517,600
2021/08/04 56 57 55 56 954,300
2021/08/03 57 58 56 56 1,001,500
2021/08/02 57 58 57 57 785,400
2021/07/30 59 59 57 57 1,653,100
2021/07/29 59 59 58 59 674,100
2021/07/28 58 59 58 59 814,000
2021/07/27 58 59 58 59 591,000
2021/07/26 58 59 58 58 1,027,100
2021/07/21 58 58 57 57 836,300
2021/07/20 57 58 56 57 1,563,200
2021/07/19 59 59 57 58 1,500,900
2021/07/16 58 60 58 59 808,000
2021/07/15 59 59 58 58 1,078,500
2021/07/14 58 60 58 60 1,055,100
2021/07/13 59 60 58 58 1,244,500
2021/07/12 58 60 58 59 1,009,300
2021/07/09 58 59 57 59 1,811,800
2021/07/08 60 60 58 59 1,521,800
2021/07/07 59 60 59 59 805,300
2021/07/06 61 61 59 59 1,709,200
2021/07/05 60 61 59 61 836,100
2021/07/02 59 61 59 59 711,000
2021/07/01 60 61 59 59 1,660,500
2021/06/30 62 62 60 60 950,400
2021/06/29 60 62 60 62 939,900
2021/06/28 60 62 59 61 2,390,600
2021/06/25 59 61 59 59 1,369,300
2021/06/24 60 61 58 58 1,116,900
2021/06/23 60 61 60 60 649,400
2021/06/22 59 62 59 60 1,618,900
2021/06/21 59 60 57 59 1,965,700
2021/06/18 61 62 58 59 1,831,000
2021/06/17 62 63 60 61 1,582,600
2021/06/16 61 64 61 63 2,432,100
2021/06/15 61 62 60 62 1,091,700
2021/06/14 60 61 60 60 649,000
2021/06/11 60 61 59 59 846,200
2021/06/10 60 61 60 60 566,800
2021/06/09 59 61 59 60 1,099,600
2021/06/08 62 62 59 59 1,667,000
2021/06/07 62 63 61 61 667,600
2021/06/04 62 64 61 61 1,696,600
2021/06/03 61 63 60 62 2,113,200
2021/06/02 58 62 58 60 3,220,900
2021/06/01 58 59 58 58 994,200
2021/05/31 59 59 57 58 1,028,300
2021/05/28 59 60 57 59 1,773,100
2021/05/27 56 60 56 57 3,322,700
2021/05/26 56 57 55 56 1,189,000
2021/05/25 56 57 55 56 832,100
2021/05/24 56 57 55 56 1,192,000
2021/05/21 57 57 55 57 1,076,700
2021/05/20 56 57 55 57 992,900
2021/05/19 55 57 54 57 1,241,900
2021/05/18 54 57 54 56 1,143,900
2021/05/17 56 57 53 54 2,440,900
2021/05/14 55 58 55 56 2,871,400
2021/05/13 56 57 55 55 3,206,500
2021/05/12 62 63 56 58 3,942,500
2021/05/11 60 64 58 63 3,663,200
2021/05/10 57 64 57 62 2,913,200
2021/05/07 57 58 57 57 992,200
2021/05/06 58 59 57 57 875,000
2021/04/30 57 59 57 58 1,029,000
2021/04/28 59 59 57 57 872,500
2021/04/27 56 59 56 59 1,277,400
2021/04/26 58 58 56 56 1,450,800
2021/04/23 55 59 54 58 3,917,600
2021/04/22 55 56 55 55 1,283,500
2021/04/21 57 57 53 53 3,430,700
2021/04/20 58 58 56 58 2,426,000
2021/04/19 59 60 59 59 571,100
2021/04/16 60 60 59 59 1,565,400
2021/04/15 62 62 59 59 1,624,900
2021/04/14 61 63 61 62 1,284,500
2021/04/13 62 63 61 61 1,472,300
2021/04/12 63 63 61 62 1,042,200
2021/04/09 61 63 61 63 921,600
2021/04/08 64 64 61 61 1,572,500
2021/04/07 63 65 63 63 917,000
2021/04/06 65 65 63 63 1,548,400
2021/04/05 66 66 64 65 793,300
2021/04/02 66 66 64 66 674,500
2021/04/01 66 66 64 65 1,083,700
2021/03/31 65 67 64 66 726,700
2021/03/30 65 66 64 65 844,900
2021/03/29 67 68 63 63 1,607,200
2021/03/26 67 68 66 67 694,200
2021/03/25 64 67 64 66 1,885,800
2021/03/24 65 66 63 63 1,679,200
2021/03/23 67 68 65 65 2,610,700
2021/03/22 69 69 67 67 1,478,500
2021/03/19 69 70 69 69 708,400
2021/03/18 69 71 69 70 1,360,500
2021/03/17 69 71 68 69 1,746,500
2021/03/16 70 71 69 70 814,100
2021/03/15 67 73 67 71 3,852,100
2021/03/12 67 68 66 68 668,800
2021/03/11 67 68 66 66 568,700
2021/03/10 68 68 66 67 891,100
2021/03/09 67 68 65 68 1,352,100
2021/03/08 67 68 65 66 1,847,600
2021/03/05 66 67 65 66 1,889,400
2021/03/04 68 69 66 67 2,277,200
2021/03/03 68 70 68 70 1,589,000
2021/03/02 70 71 67 69 2,265,600
2021/03/01 71 73 69 69 2,533,300
2021/02/26 68 73 66 72 5,361,200
2021/02/25 76 77 70 70 8,319,700
2021/02/24 78 86 73 75 32,144,300
2021/02/22 65 69 64 68 4,170,800
2021/02/19 63 64 62 62 3,913,900
2021/02/18 71 72 64 65 6,785,800
2021/02/17 73 74 68 72 6,792,200
2021/02/16 82 83 71 72 21,683,300
2021/02/15 64 81 63 80 22,928,500
2021/02/12 61 63 59 63 4,342,500
2021/02/10 63 67 58 59 14,274,000
2021/02/09 58 59 55 57 3,312,800
2021/02/08 57 59 55 58 4,360,400
2021/02/05 52 56 52 55 3,925,600
2021/02/04 52 53 51 52 1,587,800
2021/02/03 51 53 51 52 1,931,900
2021/02/02 54 54 50 51 2,835,600
2021/02/01 54 56 53 55 3,413,400
2021/01/29 57 58 50 55 9,096,500
2021/01/28 50 57 49 57 7,185,800
2021/01/27 49 52 48 51 3,294,800
2021/01/26 52 54 47 48 11,973,100
2021/01/25 46 46 45 46 1,015,300
2021/01/22 46 47 45 45 2,423,800
2021/01/21 45 46 43 46 2,586,700
2021/01/20 42 46 42 44 6,944,300
2021/01/19 41 42 41 41 1,117,200
2021/01/18 41 42 40 41 2,207,000
2021/01/15 40 41 40 40 878,900
2021/01/14 41 41 40 40 3,074,000
2021/01/13 42 42 41 41 1,075,200
2021/01/12 42 42 41 41 943,100
2021/01/08 41 42 41 41 714,700
2021/01/07 42 42 41 42 584,900
2021/01/06 41 42 40 41 1,003,500
2021/01/05 40 42 40 41 932,300
2021/01/04 41 41 40 41 726,600

このページの先頭へ