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
2023/12/29 60 61 60 60 584,800
2023/12/28 60 61 59 61 475,100
2023/12/27 59 60 58 59 1,068,600
2023/12/26 59 60 58 58 1,172,600
2023/12/25 60 61 59 59 887,000
2023/12/22 60 61 60 60 894,900
2023/12/21 61 61 60 61 844,800
2023/12/20 61 62 60 61 1,095,900
2023/12/19 60 61 59 61 759,300
2023/12/18 60 61 59 60 618,200
2023/12/15 61 61 59 60 548,100
2023/12/14 60 60 59 60 772,400
2023/12/13 60 61 59 60 838,900
2023/12/12 61 62 60 60 738,700
2023/12/11 61 62 61 61 640,600
2023/12/08 61 62 61 61 576,400
2023/12/07 61 62 61 61 463,700
2023/12/06 61 62 61 61 424,700
2023/12/05 63 63 61 61 915,900
2023/12/04 62 63 62 63 497,000
2023/12/01 62 64 62 63 754,800
2023/11/30 62 63 62 62 369,600
2023/11/29 63 64 62 62 712,700
2023/11/28 64 64 62 63 560,600
2023/11/27 63 64 63 63 613,000
2023/11/24 63 64 62 62 822,500
2023/11/22 61 64 61 63 1,808,800
2023/11/21 61 62 61 62 877,800
2023/11/20 61 62 60 62 805,800
2023/11/17 61 62 61 61 405,800
2023/11/16 63 63 60 62 1,325,900
2023/11/15 62 63 62 63 995,000
2023/11/14 62 63 61 61 627,300
2023/11/13 63 64 62 63 694,400
2023/11/10 63 64 62 64 1,570,600
2023/11/09 70 70 62 62 8,046,900
2023/11/08 63 65 62 64 2,475,200
2023/11/07 60 63 59 61 1,860,300
2023/11/06 58 60 58 60 761,600
2023/11/02 58 58 57 58 425,000
2023/11/01 58 58 57 58 398,700
2023/10/31 57 58 56 57 570,300
2023/10/30 58 59 56 57 930,400
2023/10/27 59 59 58 59 323,400
2023/10/26 59 60 57 59 963,000
2023/10/25 58 60 58 60 585,800
2023/10/24 58 59 57 59 984,400
2023/10/23 58 59 58 58 464,400
2023/10/20 59 59 58 59 436,600
2023/10/19 59 59 58 59 809,400
2023/10/18 59 60 59 60 508,100
2023/10/17 59 60 59 60 529,800
2023/10/16 61 61 58 59 1,152,500
2023/10/13 62 62 61 62 448,900
2023/10/12 61 63 61 63 616,500
2023/10/11 60 61 60 61 457,500
2023/10/10 60 61 59 61 421,200
2023/10/06 60 60 59 59 422,500
2023/10/05 57 60 57 60 851,100
2023/10/04 58 59 54 57 2,301,200
2023/10/03 61 61 58 58 1,826,600
2023/10/02 61 62 61 61 397,500
2023/09/29 62 62 61 61 387,000
2023/09/28 62 62 61 61 226,000
2023/09/27 62 62 61 61 428,700
2023/09/26 62 62 61 61 293,600
2023/09/25 61 62 61 61 546,900
2023/09/22 60 62 60 60 839,100
2023/09/21 60 61 60 60 674,800
2023/09/20 61 61 60 60 545,500
2023/09/19 61 62 60 61 858,200
2023/09/15 62 62 60 62 1,689,900
2023/09/14 63 63 61 61 630,300
2023/09/13 63 64 62 62 659,700
2023/09/12 63 64 62 63 465,700
2023/09/11 63 64 62 64 724,900
2023/09/08 63 64 62 63 590,600
2023/09/07 63 63 62 63 528,500
2023/09/06 63 64 62 62 1,275,400
2023/09/05 63 63 62 63 644,800
2023/09/04 62 63 61 63 919,100
2023/09/01 61 62 61 61 494,700
2023/08/31 62 62 61 61 368,400
2023/08/30 61 62 61 61 440,500
2023/08/29 62 62 61 61 432,700
2023/08/28 62 62 61 62 445,600
2023/08/25 61 62 60 62 995,900
2023/08/24 61 63 61 62 522,700
2023/08/23 62 63 61 61 672,100
2023/08/22 62 63 61 62 713,500
2023/08/21 61 63 61 63 503,800
2023/08/18 61 62 60 61 712,000
2023/08/17 61 62 60 61 2,173,900
2023/08/16 62 63 61 61 1,110,000
2023/08/15 65 66 63 63 1,615,100
2023/08/14 66 67 65 66 1,226,500
2023/08/10 70 70 65 67 2,703,400
2023/08/09 67 68 66 67 1,181,000
2023/08/08 68 68 66 67 1,784,400
2023/08/07 68 70 68 70 815,800
2023/08/04 67 69 66 69 1,328,100
2023/08/03 66 67 65 67 1,802,500
2023/08/02 68 69 67 67 761,500
2023/08/01 69 70 68 68 804,000
2023/07/31 68 69 67 69 1,074,200
2023/07/28 67 68 66 67 1,203,400
2023/07/27 68 68 67 68 570,100
2023/07/26 67 68 67 67 519,700
2023/07/25 66 69 66 68 1,106,400
2023/07/24 67 68 66 67 1,024,200
2023/07/21 66 67 65 67 856,400
2023/07/20 65 67 64 66 1,348,200
2023/07/19 64 65 63 64 770,900
2023/07/18 65 66 63 63 1,528,500
2023/07/14 66 68 64 64 6,055,400
2023/07/13 61 62 60 61 914,200
2023/07/12 60 61 60 61 661,400
2023/07/11 61 62 60 60 815,400
2023/07/10 61 62 61 61 493,700
2023/07/07 61 62 61 61 656,200
2023/07/06 61 62 61 61 579,800
2023/07/05 62 62 61 62 754,200
2023/07/04 62 63 62 63 699,000
2023/07/03 62 63 61 63 600,100
2023/06/30 61 62 61 61 643,200
2023/06/29 62 63 61 62 695,300
2023/06/28 63 64 62 63 1,195,900
2023/06/27 62 63 61 62 583,200
2023/06/26 63 63 61 62 1,597,700
2023/06/23 65 65 63 63 676,500
2023/06/22 65 66 64 65 703,500
2023/06/21 66 67 64 66 1,836,600
2023/06/20 63 67 62 66 1,965,000
2023/06/19 62 64 61 63 911,600
2023/06/16 61 62 61 61 486,600
2023/06/15 62 63 61 61 597,400
2023/06/14 63 63 62 63 367,900
2023/06/13 62 63 61 62 562,100
2023/06/12 62 62 61 62 562,000
2023/06/09 61 62 60 61 784,500
2023/06/08 62 63 61 62 1,088,300
2023/06/07 62 64 62 62 1,046,100
2023/06/06 61 63 61 62 1,387,400
2023/06/05 61 62 60 60 1,167,900
2023/06/02 60 61 57 58 2,177,200
2023/06/01 61 62 60 61 1,211,500
2023/05/31 63 63 62 62 557,300
2023/05/30 62 63 62 62 335,200
2023/05/29 64 64 61 62 2,516,400
2023/05/26 65 66 64 64 607,400
2023/05/25 65 66 64 65 971,600
2023/05/24 65 66 64 66 879,100
2023/05/23 64 66 64 64 924,800
2023/05/22 65 66 64 64 756,700
2023/05/19 66 67 65 65 918,500
2023/05/18 68 69 66 66 985,600
2023/05/17 67 68 67 68 1,047,400
2023/05/16 64 68 63 67 1,803,000
2023/05/15 67 68 63 64 2,725,000
2023/05/12 70 70 66 68 1,843,900
2023/05/11 70 72 68 69 4,496,900
2023/05/10 80 81 77 79 2,701,400
2023/05/09 78 81 78 80 2,328,300
2023/05/08 75 78 75 78 2,139,100
2023/05/02 75 76 72 74 1,657,100
2023/05/01 74 76 74 75 1,406,500
2023/04/28 73 75 72 74 1,551,900
2023/04/27 71 74 70 73 2,288,600
2023/04/26 70 71 69 70 709,200
2023/04/25 72 72 69 69 1,787,100
2023/04/24 69 72 69 72 1,451,400
2023/04/21 67 69 67 69 1,437,300
2023/04/20 66 68 66 67 627,700
2023/04/19 67 67 66 67 504,500
2023/04/18 65 67 64 67 1,581,400
2023/04/17 64 65 64 65 671,800
2023/04/14 65 65 64 64 429,700
2023/04/13 65 65 64 65 521,900
2023/04/12 65 65 64 65 574,900
2023/04/11 63 65 63 65 648,100
2023/04/10 63 63 62 63 469,000
2023/04/07 62 63 62 62 722,100
2023/04/06 62 63 61 61 1,066,200
2023/04/05 63 64 61 62 1,207,900
2023/04/04 65 65 63 64 1,153,900
2023/04/03 65 66 64 64 891,100
2023/03/31 64 65 63 64 840,100
2023/03/30 62 63 62 62 445,600
2023/03/29 63 63 62 63 619,700
2023/03/28 65 65 62 62 848,000
2023/03/27 65 65 64 64 361,600
2023/03/24 63 64 62 64 664,300
2023/03/23 65 65 63 63 1,125,900
2023/03/22 64 66 64 65 824,300
2023/03/20 63 66 63 64 2,613,600
2023/03/17 62 64 61 64 1,248,100
2023/03/16 60 61 59 61 2,661,300
2023/03/15 62 63 62 62 847,900
2023/03/14 61 62 60 61 1,757,900
2023/03/13 65 66 61 62 4,728,800
2023/03/10 68 69 65 66 3,194,400
2023/03/09 70 70 68 68 1,745,700
2023/03/08 70 70 69 70 561,700
2023/03/07 70 70 68 70 1,180,400
2023/03/06 69 70 68 69 1,145,400
2023/03/03 70 71 69 70 1,028,100
2023/03/02 69 71 68 71 2,462,800
2023/03/01 71 71 68 68 3,380,300
2023/02/28 69 72 69 71 2,836,200
2023/02/27 75 75 69 70 3,524,300
2023/02/24 75 76 73 74 2,288,200
2023/02/22 77 78 74 75 3,248,900
2023/02/21 76 79 75 79 3,366,900
2023/02/20 72 77 71 77 5,092,700
2023/02/17 69 72 69 72 2,927,700
2023/02/16 70 71 69 70 1,481,600
2023/02/15 71 72 69 71 3,470,400
2023/02/14 66 71 65 71 3,329,500
2023/02/13 67 68 65 65 3,423,900
2023/02/10 72 78 67 68 19,656,200
2023/02/09 66 68 65 67 2,808,500
2023/02/08 67 67 65 67 1,837,700
2023/02/07 62 68 62 65 5,494,000
2023/02/06 60 62 59 62 2,720,900
2023/02/03 59 60 58 59 1,564,600
2023/02/02 58 59 58 59 956,500
2023/02/01 57 59 57 58 1,073,400
2023/01/31 58 59 57 58 1,032,100
2023/01/30 58 59 58 58 641,200
2023/01/27 58 60 58 59 1,266,800
2023/01/26 58 59 58 59 1,465,200
2023/01/25 56 61 56 58 5,285,100
2023/01/24 56 57 56 56 718,800
2023/01/23 56 57 55 56 1,255,300
2023/01/20 55 56 54 56 1,834,800
2023/01/19 55 56 55 55 866,700
2023/01/18 56 57 55 55 1,356,300
2023/01/17 56 57 56 56 876,000
2023/01/16 55 57 55 56 913,900
2023/01/13 56 57 55 56 1,243,900
2023/01/12 57 57 55 56 1,012,000
2023/01/11 56 57 55 57 1,132,300
2023/01/10 56 57 56 56 670,700
2023/01/06 57 57 55 56 1,687,300
2023/01/05 57 58 56 58 1,962,200
2023/01/04 56 57 55 57 1,189,400

このページの先頭へ