8789 フィンテックグローバル(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-08-01	112	113	111	113	644,600	113
2025-07-31	111	112	111	111	520,300	111
2025-07-30	111	112	110	112	543,000	112
2025-07-29	112	112	110	111	874,100	111
2025-07-28	112	113	112	113	820,400	113
2025-07-25	111	112	110	112	647,100	112
2025-07-24	110	111	110	111	360,500	111
2025-07-23	110	110	108	110	759,300	110
2025-07-22	110	111	109	110	953,500	110
2025-07-18	111	112	108	108	1,566,000	108
2025-07-17	112	112	110	112	675,700	112
2025-07-16	112	113	110	112	802,200	112
2025-07-15	113	114	110	111	1,046,800	111
2025-07-14	111	113	110	112	1,063,400	112
2025-07-11	109	111	108	110	1,535,800	110
2025-07-10	108	109	107	109	860,200	109
2025-07-09	107	109	107	107	1,199,300	107
2025-07-08	105	107	104	107	816,000	107
2025-07-07	106	106	104	104	1,081,500	104
2025-07-04	108	109	106	106	1,080,300	106
2025-07-03	107	107	105	106	877,400	106
2025-07-02	108	108	107	107	787,300	107
2025-07-01	109	109	107	108	816,400	108
2025-06-30	108	109	108	109	378,700	109
2025-06-27	107	110	107	107	966,100	107
2025-06-26	107	108	107	107	472,000	107
2025-06-25	108	108	107	107	427,300	107
2025-06-24	108	108	106	106	759,600	106
2025-06-23	106	108	105	107	1,212,700	107
2025-06-20	108	110	107	108	774,900	108
2025-06-19	109	111	107	107	1,328,000	107
2025-06-18	107	110	107	109	748,600	109
2025-06-17	106	108	105	107	983,600	107
2025-06-16	104	106	104	105	620,400	105
2025-06-13	106	107	103	104	1,096,400	104
2025-06-12	106	107	105	105	691,600	105
2025-06-11	106	107	105	106	518,800	106
2025-06-10	105	107	104	105	1,280,000	105
2025-06-09	107	109	105	105	1,355,600	105
2025-06-06	107	107	105	105	576,600	105
2025-06-05	107	108	106	107	1,254,900	107
2025-06-04	109	110	107	107	831,600	107
2025-06-03	108	109	106	108	570,800	108
2025-06-02	108	109	107	107	455,400	107
2025-05-30	106	109	106	108	635,600	108
2025-05-29	107	109	106	107	1,032,600	107
2025-05-28	107	110	107	108	965,400	108
2025-05-27	107	107	106	106	308,300	106
2025-05-26	105	108	104	107	815,600	107
2025-05-23	106	106	103	104	853,500	104
2025-05-22	103	106	102	106	1,299,300	106
2025-05-21	104	104	102	103	614,500	103
2025-05-20	105	105	102	103	1,081,700	103
2025-05-19	104	105	103	103	918,200	103
2025-05-16	104	106	102	104	1,441,300	104
2025-05-15	105	106	104	104	748,100	104
2025-05-14	105	106	105	105	663,500	105
2025-05-13	107	108	104	105	2,180,700	105
2025-05-12	102	107	101	106	7,494,700	106
2025-05-09	112	114	111	112	1,926,700	112
2025-05-08	111	112	109	111	1,967,200	111
2025-05-07	109	112	108	110	1,551,700	110
2025-05-02	109	109	106	109	2,086,500	109
2025-05-01	110	114	108	110	4,603,800	110
2025-04-30	112	112	108	110	1,092,600	110
2025-04-28	108	111	107	111	1,966,500	111
2025-04-25	106	108	105	106	970,600	106
2025-04-24	105	107	104	107	1,112,800	107
2025-04-23	107	107	104	105	711,700	105
2025-04-22	106	107	104	104	873,900	104
2025-04-21	108	109	105	107	1,589,700	107
2025-04-18	100	110	99	110	4,244,200	110
2025-04-17	96	100	96	100	680,700	100
2025-04-16	97	103	95	98	3,333,300	98
2025-04-15	101	102	96	98	2,207,800	98
2025-04-14	99	102	99	101	992,800	101
2025-04-11	96	98	95	98	983,900	98
2025-04-10	102	102	98	100	1,975,000	100
2025-04-09	95	96	91	93	2,536,900	93
2025-04-08	94	101	93	97	2,776,200	97
2025-04-07	85	94	85	88	3,357,800	88
2025-04-04	102	103	95	99	4,969,700	99
2025-04-03	106	109	105	106	3,136,900	106
2025-04-02	110	112	107	111	1,500,600	111
2025-04-01	112	114	109	109	1,156,300	109
2025-03-31	112	112	108	110	1,491,900	110
2025-03-28	114	117	114	114	715,200	114
2025-03-27	116	117	114	115	1,029,200	115
2025-03-26	114	117	113	117	1,448,200	117
2025-03-25	114	115	112	113	848,400	113
2025-03-24	118	118	114	114	1,574,800	114
2025-03-21	115	119	115	117	1,990,800	117
2025-03-19	117	117	115	115	456,500	115
2025-03-18	113	118	113	117	2,255,100	117
2025-03-17	113	114	111	112	1,116,100	112
2025-03-14	112	114	112	112	462,300	112
2025-03-13	112	114	111	112	1,607,300	112
2025-03-12	109	114	109	111	1,595,100	111
2025-03-11	110	112	107	109	3,364,000	109
2025-03-10	112	112	110	112	1,006,200	112
2025-03-07	112	114	111	112	1,806,900	112
2025-03-06	116	119	113	114	2,390,900	114
2025-03-05	116	116	114	115	1,036,400	115
2025-03-04	117	118	114	117	3,519,600	117
2025-03-03	121	124	119	120	1,358,500	120
2025-02-28	120	121	116	119	2,615,500	119
2025-02-27	126	126	122	123	1,783,600	123
2025-02-26	128	129	123	128	2,950,400	128
2025-02-25	126	131	126	130	4,015,400	130
2025-02-21	128	129	126	126	1,697,900	126
2025-02-20	130	131	128	129	1,926,700	129
2025-02-19	135	135	128	131	3,415,700	131
2025-02-18	129	136	128	135	2,696,000	135
2025-02-17	126	134	126	130	3,301,300	130
2025-02-14	132	133	125	126	5,579,200	126
2025-02-13	121	143	117	134	30,626,600	134
2025-02-12	109	113	108	109	1,997,300	109
2025-02-10	107	111	107	109	1,513,200	109
2025-02-07	109	109	107	107	1,253,700	107
2025-02-06	108	110	108	108	745,000	108
2025-02-05	109	109	106	108	1,610,700	108
2025-02-04	111	112	109	110	1,623,500	110
2025-02-03	114	114	110	110	1,821,300	110
2025-01-31	113	116	112	114	1,015,800	114
2025-01-30	116	116	113	113	1,138,600	113
2025-01-29	113	118	113	115	1,398,300	115
2025-01-28	111	114	111	113	768,000	113
2025-01-27	112	113	112	112	610,000	112
2025-01-24	111	113	109	111	1,107,300	111
2025-01-23	113	113	110	111	1,011,200	111
2025-01-22	112	116	112	113	1,645,200	113
2025-01-21	112	112	109	110	1,563,700	110
2025-01-20	113	114	111	113	896,900	113
2025-01-17	112	114	112	113	928,900	113
2025-01-16	112	115	111	112	1,067,800	112
2025-01-15	113	115	110	113	983,000	113
2025-01-14	110	114	108	114	2,158,000	114
2025-01-10	110	112	107	111	3,687,700	111
2025-01-09	112	114	110	111	2,357,400	111
2025-01-08	115	117	112	113	2,886,900	113
2025-01-07	120	120	115	117	2,420,800	117
2025-01-06	123	124	117	119	2,829,300	119

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

2025年08月
日	月	火	水	木	金	土
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30
31
« 07月31日

8789 フィンテック グローバル(株) の時系列データ [2025年度]

8789 フィンテックグローバル(株) の時系列データ [2025年度]