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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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