8789 フィンテック グローバル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 87 | 87 | 86 | 87 | 412,600 | 87 |
| 2024-05-01 | 85 | 87 | 85 | 87 | 654,400 | 87 |
| 2024-04-30 | 86 | 88 | 85 | 86 | 586,400 | 86 |
| 2024-04-26 | 85 | 86 | 84 | 85 | 408,100 | 85 |
| 2024-04-25 | 86 | 87 | 84 | 85 | 569,100 | 85 |
| 2024-04-24 | 86 | 88 | 86 | 86 | 567,100 | 86 |
| 2024-04-23 | 87 | 89 | 86 | 86 | 849,300 | 86 |
| 2024-04-22 | 85 | 87 | 85 | 87 | 879,300 | 87 |
| 2024-04-19 | 89 | 89 | 82 | 84 | 2,636,700 | 84 |
| 2024-04-18 | 86 | 90 | 86 | 90 | 659,000 | 90 |
| 2024-04-17 | 88 | 89 | 86 | 87 | 1,388,400 | 87 |
| 2024-04-16 | 91 | 92 | 87 | 89 | 2,114,900 | 89 |
| 2024-04-15 | 90 | 92 | 89 | 92 | 1,364,100 | 92 |
| 2024-04-12 | 93 | 93 | 91 | 91 | 577,100 | 91 |
| 2024-04-11 | 91 | 94 | 91 | 92 | 1,287,900 | 92 |
| 2024-04-10 | 90 | 92 | 90 | 92 | 708,800 | 92 |
| 2024-04-09 | 92 | 93 | 90 | 92 | 1,224,200 | 92 |
| 2024-04-08 | 90 | 93 | 89 | 91 | 1,401,600 | 91 |
| 2024-04-05 | 92 | 92 | 87 | 88 | 3,426,300 | 88 |
| 2024-04-04 | 94 | 94 | 92 | 93 | 1,170,000 | 93 |
| 2024-04-03 | 96 | 97 | 91 | 93 | 5,013,400 | 93 |
| 2024-04-02 | 92 | 100 | 91 | 99 | 7,301,500 | 99 |
| 2024-04-01 | 90 | 93 | 90 | 90 | 3,013,700 | 90 |
| 2024-03-29 | 86 | 89 | 86 | 89 | 1,145,400 | 89 |
| 2024-03-28 | 88 | 88 | 86 | 86 | 1,617,200 | 86 |
| 2024-03-27 | 90 | 90 | 86 | 88 | 2,558,700 | 88 |
| 2024-03-26 | 87 | 89 | 85 | 89 | 2,469,100 | 89 |
| 2024-03-25 | 83 | 87 | 83 | 87 | 2,279,900 | 87 |
| 2024-03-22 | 80 | 83 | 80 | 83 | 1,471,200 | 83 |
| 2024-03-21 | 79 | 81 | 78 | 80 | 951,300 | 80 |
| 2024-03-19 | 80 | 81 | 79 | 79 | 458,500 | 79 |
| 2024-03-18 | 80 | 81 | 79 | 80 | 667,600 | 80 |
| 2024-03-15 | 80 | 80 | 78 | 78 | 797,400 | 78 |
| 2024-03-14 | 79 | 82 | 78 | 80 | 1,658,000 | 80 |
| 2024-03-13 | 79 | 80 | 78 | 79 | 742,300 | 79 |
| 2024-03-12 | 75 | 80 | 75 | 80 | 1,534,100 | 80 |
| 2024-03-11 | 77 | 78 | 74 | 75 | 2,337,900 | 75 |
| 2024-03-08 | 78 | 80 | 78 | 79 | 1,212,300 | 79 |
| 2024-03-07 | 82 | 84 | 78 | 80 | 3,073,200 | 80 |
| 2024-03-06 | 82 | 84 | 81 | 83 | 1,041,900 | 83 |
| 2024-03-05 | 85 | 85 | 81 | 83 | 2,228,800 | 83 |
| 2024-03-04 | 83 | 89 | 82 | 86 | 3,345,300 | 86 |
| 2024-03-01 | 89 | 90 | 81 | 84 | 4,740,400 | 84 |
| 2024-02-29 | 91 | 93 | 85 | 89 | 6,710,000 | 89 |
| 2024-02-28 | 81 | 91 | 81 | 90 | 7,077,000 | 90 |
| 2024-02-27 | 82 | 83 | 79 | 81 | 3,489,600 | 81 |
| 2024-02-26 | 74 | 83 | 73 | 82 | 4,872,800 | 82 |
| 2024-02-22 | 77 | 78 | 72 | 73 | 4,569,200 | 73 |
| 2024-02-21 | 82 | 82 | 76 | 81 | 7,524,000 | 81 |
| 2024-02-20 | 75 | 90 | 75 | 81 | 16,862,600 | 81 |
| 2024-02-19 | 70 | 75 | 70 | 75 | 9,695,400 | 75 |
| 2024-02-16 | 66 | 68 | 65 | 68 | 1,796,300 | 68 |
| 2024-02-15 | 66 | 66 | 65 | 66 | 827,500 | 66 |
| 2024-02-14 | 66 | 66 | 65 | 65 | 940,500 | 65 |
| 2024-02-13 | 65 | 67 | 64 | 66 | 3,384,300 | 66 |
| 2024-02-09 | 61 | 62 | 61 | 62 | 831,700 | 62 |
| 2024-02-08 | 61 | 62 | 61 | 61 | 468,500 | 61 |
| 2024-02-07 | 61 | 62 | 61 | 61 | 356,200 | 61 |
| 2024-02-06 | 62 | 63 | 62 | 62 | 465,200 | 62 |
| 2024-02-05 | 62 | 63 | 61 | 62 | 658,200 | 62 |
| 2024-02-02 | 61 | 62 | 61 | 62 | 696,500 | 62 |
| 2024-02-01 | 63 | 63 | 61 | 61 | 588,700 | 61 |
| 2024-01-31 | 63 | 63 | 62 | 62 | 402,200 | 62 |
| 2024-01-30 | 62 | 63 | 62 | 63 | 367,500 | 63 |
| 2024-01-29 | 62 | 63 | 62 | 63 | 423,600 | 63 |
| 2024-01-26 | 62 | 63 | 61 | 62 | 556,600 | 62 |
| 2024-01-25 | 61 | 62 | 61 | 62 | 349,600 | 62 |
| 2024-01-24 | 62 | 63 | 61 | 61 | 802,100 | 61 |
| 2024-01-23 | 63 | 63 | 61 | 62 | 1,046,800 | 62 |
| 2024-01-22 | 62 | 63 | 62 | 62 | 589,600 | 62 |
| 2024-01-19 | 63 | 63 | 62 | 62 | 605,700 | 62 |
| 2024-01-18 | 62 | 63 | 61 | 63 | 777,200 | 63 |
| 2024-01-17 | 62 | 63 | 61 | 61 | 623,900 | 61 |
| 2024-01-16 | 63 | 63 | 62 | 62 | 496,300 | 62 |
| 2024-01-15 | 61 | 63 | 60 | 63 | 1,482,600 | 63 |
| 2024-01-12 | 62 | 62 | 60 | 61 | 1,097,300 | 61 |
| 2024-01-11 | 62 | 62 | 61 | 61 | 516,200 | 61 |
| 2024-01-10 | 62 | 62 | 61 | 62 | 490,000 | 62 |
| 2024-01-09 | 61 | 62 | 60 | 61 | 1,006,300 | 61 |
| 2024-01-05 | 60 | 62 | 60 | 61 | 833,600 | 61 |
| 2024-01-04 | 60 | 61 | 59 | 61 | 795,400 | 61 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株
