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
2022/12/30 55 56 55 56 655,200
2022/12/29 54 56 54 55 902,600
2022/12/28 56 56 54 54 1,414,700
2022/12/27 54 56 53 56 2,196,000
2022/12/26 57 57 54 54 1,944,100
2022/12/23 56 57 55 57 1,914,800
2022/12/22 57 58 56 57 1,514,200
2022/12/21 57 58 56 57 1,634,400
2022/12/20 60 60 56 57 4,627,900
2022/12/19 60 62 59 61 3,399,000
2022/12/16 58 62 57 59 6,210,000
2022/12/15 57 59 56 58 2,741,000
2022/12/14 55 57 55 56 1,459,400
2022/12/13 56 57 55 56 2,103,800
2022/12/12 54 57 53 55 3,581,500
2022/12/09 53 55 53 54 1,016,200
2022/12/08 53 54 53 54 584,800
2022/12/07 55 55 53 53 1,134,800
2022/12/06 54 55 53 55 1,373,000
2022/12/05 53 55 51 55 2,781,800
2022/12/02 54 55 53 53 1,347,700
2022/12/01 56 57 54 54 1,439,900
2022/11/30 56 57 54 55 2,887,800
2022/11/29 53 57 52 57 3,058,200
2022/11/28 51 54 51 52 2,278,000
2022/11/25 51 52 50 51 1,486,400
2022/11/24 51 52 50 51 1,806,800
2022/11/22 52 52 51 51 1,213,800
2022/11/21 50 52 50 51 1,771,900
2022/11/18 52 52 50 50 1,494,300
2022/11/17 49 53 48 53 4,876,700
2022/11/16 49 51 49 49 1,808,100
2022/11/15 51 51 50 50 1,721,200
2022/11/14 53 54 50 51 3,943,200
2022/11/11 54 54 52 54 5,225,300
2022/11/10 58 59 53 53 9,585,700
2022/11/09 61 65 55 58 36,833,200
2022/11/08 46 46 44 46 1,610,300
2022/11/07 43 46 42 45 2,042,100
2022/11/04 42 43 42 42 1,197,400
2022/11/02 43 43 42 43 655,400
2022/11/01 42 43 42 42 721,800
2022/10/31 43 43 42 43 639,900
2022/10/28 42 43 42 43 1,056,700
2022/10/27 44 46 42 42 4,023,800
2022/10/26 40 41 40 40 701,300
2022/10/25 41 41 40 40 686,800
2022/10/24 40 41 40 41 621,500
2022/10/21 41 41 40 40 680,200
2022/10/20 40 41 40 40 559,200
2022/10/19 41 41 40 40 610,000
2022/10/18 40 41 39 40 852,400
2022/10/17 39 40 39 39 567,300
2022/10/14 40 41 40 40 802,400
2022/10/13 41 41 39 40 663,100
2022/10/12 40 41 39 40 639,600
2022/10/11 40 41 39 40 955,700
2022/10/07 40 41 40 40 641,400
2022/10/06 41 42 40 40 1,118,300
2022/10/05 41 42 40 40 1,549,500
2022/10/04 40 41 40 40 1,056,800
2022/10/03 40 40 39 40 576,400
2022/09/30 39 40 39 39 1,009,900
2022/09/29 40 41 39 40 653,500
2022/09/28 39 40 39 39 509,200
2022/09/27 40 40 39 40 243,500
2022/09/26 40 40 39 40 307,000
2022/09/22 39 40 39 40 454,400
2022/09/21 40 41 40 40 727,100
2022/09/20 40 41 40 40 519,200
2022/09/16 40 41 39 41 1,196,200
2022/09/15 40 40 39 39 682,000
2022/09/14 40 41 39 40 1,042,800
2022/09/13 40 41 40 41 994,100
2022/09/12 40 40 39 39 360,300
2022/09/09 40 40 39 39 368,500
2022/09/08 40 40 39 39 592,200
2022/09/07 40 40 39 39 479,800
2022/09/06 40 40 39 39 437,000
2022/09/05 40 40 39 40 908,900
2022/09/02 40 41 40 40 573,900
2022/09/01 40 41 40 40 720,000
2022/08/31 40 41 40 40 398,400
2022/08/30 40 41 40 40 419,100
2022/08/29 41 41 40 41 237,600
2022/08/26 40 41 40 40 531,600
2022/08/25 41 42 40 40 609,000
2022/08/24 42 42 41 41 749,900
2022/08/23 41 42 40 42 838,500
2022/08/22 41 42 41 41 639,100
2022/08/19 41 42 41 42 419,300
2022/08/18 41 42 41 42 400,600
2022/08/17 41 42 40 42 630,700
2022/08/16 41 42 40 41 664,000
2022/08/15 41 41 40 41 645,000
2022/08/12 40 42 40 41 1,395,500
2022/08/10 41 42 40 40 815,100
2022/08/09 42 42 41 42 599,000
2022/08/08 42 42 41 41 426,400
2022/08/05 42 42 41 41 732,700
2022/08/04 42 42 41 41 500,600
2022/08/03 41 42 41 41 490,800
2022/08/02 42 42 41 42 405,800
2022/08/01 42 42 41 41 469,100
2022/07/29 42 42 41 41 427,200
2022/07/28 41 42 40 41 607,700
2022/07/27 41 42 41 41 378,800
2022/07/26 41 42 41 41 590,300
2022/07/25 41 42 41 42 584,200
2022/07/22 41 42 41 41 561,300
2022/07/21 41 42 41 41 769,800
2022/07/20 41 42 41 41 731,500
2022/07/19 40 42 40 42 1,200,500
2022/07/15 40 41 40 40 652,300
2022/07/14 41 41 40 40 913,200
2022/07/13 41 42 40 41 998,100
2022/07/12 41 42 41 41 895,000
2022/07/11 41 42 41 41 524,300
2022/07/08 41 42 40 42 905,400
2022/07/07 42 42 41 41 783,200
2022/07/06 41 42 41 41 589,600
2022/07/05 41 42 41 41 675,800
2022/07/04 42 42 41 41 628,200
2022/07/01 42 43 41 41 959,300
2022/06/30 42 43 42 42 435,700
2022/06/29 43 44 42 42 447,800
2022/06/28 43 44 43 43 632,600
2022/06/27 43 44 43 43 737,100
2022/06/24 43 43 42 43 614,900
2022/06/23 42 43 42 43 659,000
2022/06/22 44 44 42 42 613,900
2022/06/21 43 44 42 44 851,900
2022/06/20 43 44 42 42 912,900
2022/06/17 43 43 42 42 735,200
2022/06/16 43 44 43 43 734,100
2022/06/15 45 45 43 43 725,900
2022/06/14 45 45 44 44 749,800
2022/06/13 44 46 43 46 931,300
2022/06/10 46 47 44 46 1,501,400
2022/06/09 44 48 44 46 2,542,400
2022/06/08 42 46 42 43 2,262,600
2022/06/07 42 43 42 43 669,800
2022/06/06 42 43 42 43 464,900
2022/06/03 42 43 42 43 662,200
2022/06/02 42 43 42 43 531,800
2022/06/01 43 43 42 42 850,500
2022/05/31 43 43 42 42 556,900
2022/05/30 41 43 41 43 911,100
2022/05/27 41 42 40 42 1,051,000
2022/05/26 41 41 40 41 504,400
2022/05/25 40 41 40 40 570,500
2022/05/24 41 41 40 40 633,500
2022/05/23 41 41 39 40 1,172,600
2022/05/20 40 41 39 40 945,200
2022/05/19 39 40 39 40 685,700
2022/05/18 39 40 39 39 611,800
2022/05/17 40 40 39 40 815,700
2022/05/16 40 40 39 39 790,900
2022/05/13 39 40 39 39 848,400
2022/05/12 41 41 39 40 1,705,600
2022/05/11 41 42 41 42 807,300
2022/05/10 41 42 41 41 994,800
2022/05/09 42 42 41 42 746,100
2022/05/06 42 42 41 42 543,400
2022/05/02 41 42 41 42 521,000
2022/04/28 41 42 41 42 505,300
2022/04/27 42 42 41 41 713,600
2022/04/26 42 43 41 43 438,300
2022/04/25 42 42 41 41 608,200
2022/04/22 42 43 42 42 808,800
2022/04/21 43 43 42 43 617,000
2022/04/20 43 43 42 43 445,500
2022/04/19 43 43 42 43 599,800
2022/04/18 43 43 42 42 565,900
2022/04/15 43 43 42 43 556,100
2022/04/14 42 43 42 43 601,500
2022/04/13 42 42 41 41 483,000
2022/04/12 42 42 41 41 623,000
2022/04/11 42 43 42 42 662,900
2022/04/08 43 44 42 42 941,500
2022/04/07 43 44 43 43 783,200
2022/04/06 44 44 43 44 797,000
2022/04/05 44 44 43 44 895,200
2022/04/04 42 43 42 43 793,700
2022/04/01 42 43 42 43 1,264,300
2022/03/31 42 43 41 42 681,300
2022/03/30 42 43 41 41 513,500
2022/03/29 42 43 41 42 437,800
2022/03/28 43 43 42 42 511,000
2022/03/25 42 43 41 43 957,400
2022/03/24 41 42 41 41 407,800
2022/03/23 41 42 41 41 408,100
2022/03/22 42 42 40 41 972,200
2022/03/18 41 42 41 42 870,800
2022/03/17 42 42 41 41 722,400
2022/03/16 41 42 40 41 770,200
2022/03/15 39 43 39 41 1,624,900
2022/03/14 39 40 39 39 501,800
2022/03/11 38 39 38 39 349,900
2022/03/10 38 40 38 40 748,900
2022/03/09 38 39 37 37 668,300
2022/03/08 37 40 37 38 1,302,000
2022/03/07 39 40 36 37 2,503,200
2022/03/04 40 41 39 39 780,100
2022/03/03 40 41 40 40 471,700
2022/03/02 41 41 40 41 615,200
2022/03/01 40 42 40 41 705,700
2022/02/28 41 41 40 41 453,100
2022/02/25 40 41 39 41 1,166,900
2022/02/24 41 41 39 39 885,700
2022/02/22 40 41 39 41 1,060,300
2022/02/21 40 41 40 40 474,900
2022/02/18 41 42 40 41 1,388,900
2022/02/17 42 42 41 41 613,400
2022/02/16 43 43 41 41 700,100
2022/02/15 42 43 42 43 1,005,400
2022/02/14 43 43 42 43 591,600
2022/02/10 45 45 43 44 1,255,500
2022/02/09 43 46 43 45 846,700
2022/02/08 43 44 42 43 841,900
2022/02/07 42 43 42 43 441,500
2022/02/04 43 43 42 42 422,300
2022/02/03 44 44 42 43 627,300
2022/02/02 43 44 42 44 935,500
2022/02/01 41 43 41 43 857,300
2022/01/31 40 41 40 41 528,600
2022/01/28 40 41 39 40 1,004,300
2022/01/27 42 42 39 40 1,416,200
2022/01/26 41 42 41 41 580,000
2022/01/25 42 43 41 41 547,300
2022/01/24 42 43 41 42 858,200
2022/01/21 41 43 41 43 1,088,500
2022/01/20 41 43 41 43 1,110,900
2022/01/19 43 43 41 42 1,541,400
2022/01/18 43 44 43 43 419,800
2022/01/17 44 44 43 44 523,400
2022/01/14 44 44 43 43 753,300
2022/01/13 44 45 44 45 464,000
2022/01/12 43 45 43 44 509,300
2022/01/11 43 44 43 44 390,100
2022/01/07 45 45 43 43 795,800
2022/01/06 45 46 44 44 582,600
2022/01/05 45 46 45 45 593,300
2022/01/04 46 46 45 45 558,500

このページの先頭へ