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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 86 | 88 | 86 | 87 | 929,900 | 87 |
| 2024-11-20 | 87 | 88 | 87 | 88 | 663,700 | 88 |
| 2024-11-19 | 87 | 89 | 86 | 88 | 1,326,000 | 88 |
| 2024-11-18 | 84 | 87 | 84 | 86 | 1,052,300 | 86 |
| 2024-11-15 | 86 | 87 | 84 | 86 | 1,366,600 | 86 |
| 2024-11-14 | 88 | 88 | 85 | 86 | 1,268,300 | 86 |
| 2024-11-13 | 87 | 88 | 85 | 88 | 2,330,800 | 88 |
| 2024-11-12 | 89 | 90 | 86 | 87 | 2,415,100 | 87 |
| 2024-11-11 | 89 | 93 | 88 | 90 | 2,784,000 | 90 |
| 2024-11-08 | 86 | 97 | 85 | 91 | 16,968,700 | 91 |
| 2024-11-07 | 90 | 91 | 85 | 86 | 7,582,300 | 86 |
| 2024-11-06 | 83 | 85 | 82 | 83 | 1,745,100 | 83 |
| 2024-11-05 | 81 | 83 | 79 | 81 | 1,430,400 | 81 |
| 2024-11-01 | 78 | 80 | 78 | 80 | 807,700 | 80 |
| 2024-10-31 | 80 | 80 | 79 | 79 | 891,500 | 79 |
| 2024-10-30 | 77 | 81 | 76 | 80 | 1,408,200 | 80 |
| 2024-10-29 | 74 | 77 | 74 | 77 | 820,300 | 77 |
| 2024-10-28 | 71 | 74 | 71 | 73 | 763,000 | 73 |
| 2024-10-25 | 72 | 73 | 70 | 70 | 789,900 | 70 |
| 2024-10-24 | 71 | 73 | 70 | 72 | 842,600 | 72 |
| 2024-10-23 | 74 | 75 | 72 | 73 | 729,300 | 73 |
| 2024-10-22 | 77 | 77 | 74 | 74 | 811,000 | 74 |
| 2024-10-21 | 76 | 77 | 76 | 76 | 299,300 | 76 |
| 2024-10-18 | 76 | 77 | 75 | 76 | 860,500 | 76 |
| 2024-10-17 | 76 | 79 | 76 | 77 | 1,110,800 | 77 |
| 2024-10-16 | 74 | 76 | 74 | 76 | 541,800 | 76 |
| 2024-10-15 | 75 | 75 | 74 | 74 | 420,100 | 74 |
| 2024-10-11 | 74 | 75 | 74 | 75 | 505,600 | 75 |
| 2024-10-10 | 74 | 75 | 73 | 74 | 587,300 | 74 |
| 2024-10-09 | 74 | 75 | 73 | 74 | 466,300 | 74 |
| 2024-10-08 | 74 | 75 | 73 | 74 | 696,500 | 74 |
| 2024-10-07 | 75 | 76 | 74 | 75 | 556,300 | 75 |
| 2024-10-04 | 74 | 75 | 74 | 74 | 508,100 | 74 |
| 2024-10-03 | 74 | 75 | 73 | 74 | 683,200 | 74 |
| 2024-10-02 | 74 | 75 | 73 | 73 | 481,500 | 73 |
| 2024-10-01 | 74 | 76 | 74 | 75 | 665,300 | 75 |
| 2024-09-30 | 73 | 75 | 72 | 73 | 729,500 | 73 |
| 2024-09-27 | 75 | 77 | 74 | 76 | 654,500 | 76 |
| 2024-09-26 | 76 | 76 | 75 | 75 | 203,300 | 75 |
| 2024-09-25 | 76 | 76 | 74 | 75 | 630,200 | 75 |
| 2024-09-24 | 78 | 78 | 75 | 75 | 485,300 | 75 |
| 2024-09-20 | 77 | 78 | 77 | 77 | 454,400 | 77 |
| 2024-09-19 | 75 | 77 | 75 | 76 | 514,300 | 76 |
| 2024-09-18 | 74 | 75 | 74 | 75 | 398,600 | 75 |
| 2024-09-17 | 75 | 76 | 73 | 73 | 385,500 | 73 |
| 2024-09-13 | 75 | 76 | 74 | 74 | 472,000 | 74 |
| 2024-09-12 | 75 | 77 | 75 | 76 | 637,400 | 76 |
| 2024-09-11 | 77 | 78 | 73 | 73 | 1,384,400 | 73 |
| 2024-09-10 | 75 | 77 | 75 | 77 | 767,100 | 77 |
| 2024-09-09 | 72 | 75 | 71 | 75 | 890,300 | 75 |
| 2024-09-06 | 78 | 78 | 75 | 75 | 1,477,400 | 75 |
| 2024-09-05 | 77 | 81 | 77 | 79 | 693,500 | 79 |
| 2024-09-04 | 80 | 82 | 77 | 78 | 1,818,200 | 78 |
| 2024-09-03 | 81 | 83 | 81 | 83 | 455,400 | 83 |
| 2024-09-02 | 83 | 83 | 80 | 81 | 965,000 | 81 |
| 2024-08-30 | 81 | 83 | 80 | 83 | 793,900 | 83 |
| 2024-08-29 | 82 | 82 | 81 | 82 | 713,500 | 82 |
| 2024-08-28 | 83 | 83 | 81 | 82 | 673,400 | 82 |
| 2024-08-27 | 84 | 84 | 82 | 83 | 597,600 | 83 |
| 2024-08-26 | 84 | 84 | 82 | 83 | 688,700 | 83 |
| 2024-08-23 | 83 | 85 | 83 | 84 | 561,700 | 84 |
| 2024-08-22 | 86 | 87 | 82 | 84 | 1,430,100 | 84 |
| 2024-08-21 | 83 | 86 | 83 | 86 | 1,079,500 | 86 |
| 2024-08-20 | 80 | 84 | 80 | 84 | 1,287,700 | 84 |
| 2024-08-19 | 80 | 81 | 79 | 79 | 1,025,900 | 79 |
| 2024-08-16 | 80 | 81 | 78 | 79 | 900,500 | 79 |
| 2024-08-15 | 79 | 81 | 78 | 78 | 1,169,200 | 78 |
| 2024-08-14 | 79 | 80 | 77 | 79 | 1,100,100 | 79 |
| 2024-08-13 | 81 | 82 | 76 | 78 | 2,945,700 | 78 |
| 2024-08-09 | 77 | 81 | 76 | 79 | 2,023,000 | 79 |
| 2024-08-08 | 75 | 78 | 71 | 75 | 1,689,100 | 75 |
| 2024-08-07 | 69 | 78 | 68 | 75 | 3,024,900 | 75 |
| 2024-08-06 | 65 | 71 | 63 | 71 | 3,201,900 | 71 |
| 2024-08-05 | 66 | 71 | 55 | 60 | 6,826,700 | 60 |
| 2024-08-02 | 82 | 82 | 75 | 76 | 3,889,400 | 76 |
| 2024-08-01 | 86 | 87 | 83 | 84 | 2,150,700 | 84 |
| 2024-07-31 | 86 | 87 | 85 | 87 | 630,200 | 87 |
| 2024-07-30 | 86 | 87 | 85 | 86 | 546,400 | 86 |
| 2024-07-29 | 87 | 88 | 85 | 86 | 1,295,600 | 86 |
| 2024-07-26 | 87 | 89 | 86 | 86 | 950,600 | 86 |
| 2024-07-25 | 85 | 88 | 84 | 87 | 1,907,100 | 87 |
| 2024-07-24 | 91 | 92 | 89 | 89 | 960,800 | 89 |
| 2024-07-23 | 91 | 93 | 91 | 92 | 625,700 | 92 |
| 2024-07-22 | 92 | 92 | 91 | 91 | 785,600 | 91 |
| 2024-07-19 | 94 | 95 | 92 | 92 | 1,069,900 | 92 |
| 2024-07-18 | 93 | 95 | 93 | 94 | 629,900 | 94 |
| 2024-07-17 | 95 | 95 | 94 | 94 | 873,300 | 94 |
| 2024-07-16 | 92 | 94 | 92 | 94 | 1,471,500 | 94 |
| 2024-07-12 | 91 | 93 | 91 | 91 | 1,015,900 | 91 |
| 2024-07-11 | 93 | 93 | 91 | 92 | 1,049,700 | 92 |
| 2024-07-10 | 91 | 93 | 90 | 93 | 2,536,400 | 93 |
| 2024-07-09 | 89 | 91 | 88 | 89 | 1,641,000 | 89 |
| 2024-07-08 | 89 | 89 | 87 | 88 | 684,600 | 88 |
| 2024-07-05 | 90 | 91 | 88 | 88 | 1,534,100 | 88 |
| 2024-07-04 | 90 | 91 | 89 | 90 | 971,000 | 90 |
| 2024-07-03 | 87 | 90 | 87 | 90 | 1,745,800 | 90 |
| 2024-07-02 | 87 | 88 | 86 | 87 | 757,300 | 87 |
| 2024-07-01 | 87 | 87 | 85 | 86 | 1,054,600 | 86 |
| 2024-06-28 | 87 | 87 | 86 | 86 | 257,600 | 86 |
| 2024-06-27 | 87 | 88 | 86 | 86 | 250,700 | 86 |
| 2024-06-26 | 87 | 88 | 87 | 87 | 201,400 | 87 |
| 2024-06-25 | 86 | 88 | 86 | 88 | 569,200 | 88 |
| 2024-06-24 | 88 | 89 | 86 | 86 | 821,600 | 86 |
| 2024-06-21 | 87 | 89 | 87 | 88 | 492,200 | 88 |
| 2024-06-20 | 85 | 88 | 85 | 88 | 1,027,200 | 88 |
| 2024-06-19 | 84 | 86 | 84 | 86 | 340,100 | 86 |
| 2024-06-18 | 84 | 86 | 84 | 84 | 486,100 | 84 |
| 2024-06-17 | 85 | 86 | 84 | 84 | 421,500 | 84 |
| 2024-06-14 | 85 | 86 | 85 | 85 | 263,700 | 85 |
| 2024-06-13 | 86 | 87 | 85 | 86 | 821,400 | 86 |
| 2024-06-12 | 84 | 87 | 84 | 86 | 1,264,700 | 86 |
| 2024-06-11 | 84 | 85 | 84 | 84 | 452,800 | 84 |
| 2024-06-10 | 85 | 86 | 84 | 84 | 509,900 | 84 |
| 2024-06-07 | 86 | 87 | 85 | 85 | 388,700 | 85 |
| 2024-06-06 | 86 | 88 | 84 | 87 | 1,330,300 | 87 |
| 2024-06-05 | 86 | 86 | 85 | 85 | 328,800 | 85 |
| 2024-06-04 | 86 | 87 | 85 | 86 | 623,500 | 86 |
| 2024-06-03 | 86 | 88 | 86 | 87 | 610,300 | 87 |
| 2024-05-31 | 83 | 86 | 82 | 86 | 818,600 | 86 |
| 2024-05-30 | 84 | 85 | 83 | 83 | 1,261,900 | 83 |
| 2024-05-29 | 87 | 88 | 85 | 85 | 838,000 | 85 |
| 2024-05-28 | 88 | 89 | 87 | 89 | 952,300 | 89 |
| 2024-05-27 | 86 | 91 | 85 | 88 | 2,007,100 | 88 |
| 2024-05-24 | 85 | 87 | 84 | 86 | 1,401,100 | 86 |
| 2024-05-23 | 89 | 89 | 86 | 87 | 1,922,100 | 87 |
| 2024-05-22 | 91 | 92 | 89 | 89 | 1,255,400 | 89 |
| 2024-05-21 | 93 | 94 | 91 | 91 | 1,096,100 | 91 |
| 2024-05-20 | 93 | 95 | 92 | 93 | 665,100 | 93 |
| 2024-05-17 | 93 | 94 | 92 | 93 | 801,800 | 93 |
| 2024-05-16 | 95 | 96 | 93 | 93 | 1,241,600 | 93 |
| 2024-05-15 | 96 | 96 | 92 | 93 | 1,723,000 | 93 |
| 2024-05-14 | 98 | 98 | 95 | 96 | 2,468,000 | 96 |
| 2024-05-13 | 98 | 101 | 95 | 98 | 7,290,200 | 98 |
| 2024-05-10 | 91 | 92 | 87 | 91 | 1,718,700 | 91 |
| 2024-05-09 | 91 | 91 | 90 | 91 | 629,400 | 91 |
| 2024-05-08 | 90 | 93 | 89 | 90 | 1,617,900 | 90 |
| 2024-05-07 | 87 | 91 | 87 | 89 | 1,589,900 | 89 |
| 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
