8789 フィンテックグローバル(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	106	112	106	112	2,241,000	112
2017-12-28	108	109	106	106	1,027,000	106
2017-12-27	103	109	102	108	2,769,200	108
2017-12-26	106	106	104	105	2,441,300	105
2017-12-25	108	108	106	106	1,024,900	106
2017-12-22	107	108	106	108	1,284,700	108
2017-12-21	108	108	106	107	1,235,000	107
2017-12-20	108	109	107	107	1,123,600	107
2017-12-19	110	110	108	109	670,000	109
2017-12-18	110	110	109	110	866,800	110
2017-12-15	109	110	108	109	980,200	109
2017-12-14	109	109	108	108	540,000	108
2017-12-13	107	110	107	109	1,270,100	109
2017-12-12	109	109	107	108	1,135,500	108
2017-12-11	108	109	107	109	987,400	109
2017-12-08	108	108	107	108	713,800	108
2017-12-07	107	108	107	107	773,800	107
2017-12-06	108	109	107	107	915,500	107
2017-12-05	110	110	108	108	1,483,600	108
2017-12-04	110	111	109	109	697,100	109
2017-12-01	110	112	109	111	1,337,300	111
2017-11-30	110	111	109	110	1,532,200	110
2017-11-29	112	112	110	110	826,000	110
2017-11-28	112	112	111	111	838,000	111
2017-11-27	111	112	111	111	674,400	111
2017-11-24	113	113	111	113	554,500	113
2017-11-22	114	115	112	112	1,138,100	112
2017-11-21	112	115	112	115	964,300	115
2017-11-20	112	113	111	112	347,700	112
2017-11-17	113	114	112	112	455,900	112
2017-11-16	110	113	109	112	1,193,600	112
2017-11-15	113	113	110	110	1,644,600	110
2017-11-13	115	116	113	113	752,900	113
2017-11-10	115	117	114	115	784,900	115
2017-11-09	120	121	116	117	1,517,200	117
2017-11-08	120	122	119	119	1,481,400	119
2017-11-07	116	121	116	120	1,534,700	120
2017-11-06	119	119	116	116	914,000	116
2017-11-02	120	120	118	120	624,000	120
2017-11-01	122	122	119	119	985,100	119
2017-10-31	122	122	120	122	1,016,900	122
2017-10-30	119	122	117	122	1,839,400	122
2017-10-27	118	119	117	118	724,500	118
2017-10-26	113	118	112	118	2,400,800	118
2017-10-25	113	114	112	113	722,600	113
2017-10-24	112	113	112	113	260,900	113
2017-10-23	112	113	112	113	544,500	113
2017-10-20	112	113	111	112	324,100	112
2017-10-19	112	113	111	112	446,800	112
2017-10-18	112	113	111	113	408,200	113
2017-10-17	113	113	112	112	429,900	112
2017-10-16	112	113	111	113	555,800	113
2017-10-13	112	113	111	111	455,800	111
2017-10-12	113	113	112	113	514,100	113
2017-10-11	111	113	111	113	498,100	113
2017-10-10	112	112	111	112	217,700	112
2017-10-06	112	112	111	112	220,400	112
2017-10-05	112	113	111	111	572,000	111
2017-10-04	111	113	111	111	443,000	111
2017-10-03	113	113	111	111	878,700	111
2017-10-02	112	113	110	112	1,523,500	112
2017-09-29	112	115	112	112	1,329,600	112
2017-09-28	112	113	111	113	488,900	113
2017-09-27	111	112	110	112	417,200	112
2017-09-26	111	112	110	111	413,800	111
2017-09-25	111	112	110	112	524,100	112
2017-09-22	113	113	110	110	1,648,600	110
2017-09-21	113	114	112	113	739,100	113
2017-09-20	113	114	112	113	737,900	113
2017-09-19	112	113	111	113	1,032,800	113
2017-09-15	110	112	110	112	493,500	112
2017-09-14	112	113	110	110	604,700	110
2017-09-13	112	113	111	113	494,500	113
2017-09-12	111	112	111	112	283,300	112
2017-09-11	110	111	109	111	357,200	111
2017-09-08	109	110	108	108	555,500	108
2017-09-07	110	111	109	110	602,300	110
2017-09-06	109	111	107	110	1,747,600	110
2017-09-05	113	114	108	111	1,641,900	111
2017-09-04	115	116	112	114	1,465,300	114
2017-09-01	115	117	113	116	1,135,400	116
2017-08-31	117	118	115	115	676,900	115
2017-08-30	114	117	114	117	1,786,800	117
2017-08-29	112	114	111	113	598,100	113
2017-08-28	112	114	111	113	652,200	113
2017-08-25	111	112	110	111	579,400	111
2017-08-24	112	112	110	110	365,000	110
2017-08-23	113	113	111	112	510,400	112
2017-08-22	111	113	110	112	652,100	112
2017-08-21	111	111	110	111	230,700	111
2017-08-18	112	113	111	111	655,700	111
2017-08-17	114	114	112	113	689,400	113
2017-08-16	110	114	110	114	921,900	114
2017-08-15	112	113	110	110	870,700	110
2017-08-14	110	111	107	111	1,990,800	111
2017-08-10	114	115	111	112	1,766,500	112
2017-08-09	119	119	114	115	1,244,800	115
2017-08-08	116	118	114	117	1,370,600	117
2017-08-07	117	117	116	116	407,300	116
2017-08-04	116	120	116	117	1,257,800	117
2017-08-03	117	117	116	116	614,600	116
2017-08-02	117	119	116	118	782,000	118
2017-08-01	118	119	116	117	1,501,600	117
2017-07-31	120	120	118	118	529,500	118
2017-07-28	120	120	119	120	728,400	120
2017-07-27	122	123	120	120	643,300	120
2017-07-26	124	124	122	122	1,018,500	122
2017-07-25	119	122	118	121	1,226,300	121
2017-07-24	119	120	118	119	924,500	119
2017-07-21	119	120	118	120	906,300	120
2017-07-20	120	121	119	119	904,900	119
2017-07-19	121	121	119	119	1,113,500	119
2017-07-18	124	124	121	121	2,030,000	121
2017-07-14	126	126	124	124	1,302,300	124
2017-07-13	128	128	125	125	1,745,900	125
2017-07-12	125	126	124	126	1,491,200	126
2017-07-11	127	128	126	126	604,400	126
2017-07-10	126	129	126	128	1,550,700	128
2017-07-07	125	125	123	124	1,894,700	124
2017-07-06	127	128	126	126	1,978,700	126
2017-07-05	130	131	127	128	2,761,000	128
2017-07-04	138	138	128	129	6,987,400	129
2017-07-03	142	147	140	140	3,808,200	140
2017-06-30	138	145	134	141	7,011,200	141
2017-06-29	140	152	137	138	22,059,000	138
2017-06-28	134	136	130	133	3,351,000	133
2017-06-27	133	137	131	134	4,926,000	134
2017-06-26	126	133	125	133	3,645,700	133
2017-06-23	126	137	122	125	11,883,700	125
2017-06-22	123	126	122	126	2,525,000	126
2017-06-21	123	124	122	122	1,168,800	122
2017-06-20	122	126	121	124	3,385,100	124
2017-06-19	120	122	119	121	1,058,800	121
2017-06-16	120	121	119	121	691,400	121
2017-06-15	120	121	119	119	737,600	119
2017-06-14	122	122	120	120	938,600	120
2017-06-13	123	125	121	121	1,866,100	121
2017-06-12	120	123	119	123	1,879,900	123
2017-06-09	121	122	119	119	1,587,900	119
2017-06-08	118	122	117	120	1,869,500	120
2017-06-07	119	119	117	118	1,242,400	118
2017-06-06	117	120	117	119	2,443,000	119
2017-06-05	116	117	116	117	659,900	117
2017-06-02	116	117	115	115	1,478,100	115
2017-06-01	116	117	115	115	1,240,700	115
2017-05-31	117	118	115	116	1,540,100	116
2017-05-30	125	128	115	117	10,715,000	117
2017-05-29	113	113	112	112	428,100	112
2017-05-26	114	114	112	113	1,314,500	113
2017-05-25	114	115	113	113	678,600	113
2017-05-24	113	114	112	114	422,900	114
2017-05-23	114	114	112	113	602,900	113
2017-05-22	113	115	113	114	1,051,600	114
2017-05-19	111	113	110	112	1,184,200	112
2017-05-18	109	111	108	111	1,733,100	111
2017-05-17	113	114	111	111	1,482,900	111
2017-05-16	115	117	113	115	5,329,300	115
2017-05-15	118	139	114	116	44,206,400	116
2017-05-12	110	111	108	110	784,900	110
2017-05-11	114	114	108	109	2,113,000	109
2017-05-10	115	116	113	115	1,117,300	115
2017-05-09	115	116	114	115	475,400	115
2017-05-08	115	116	113	114	998,900	114
2017-05-02	111	114	109	113	948,600	113
2017-05-01	110	112	109	110	530,400	110
2017-04-28	109	110	108	110	366,600	110
2017-04-27	108	110	108	109	290,600	109
2017-04-26	109	110	108	108	363,300	108
2017-04-25	107	109	105	108	382,300	108
2017-04-24	110	110	107	107	690,400	107
2017-04-21	111	111	110	110	358,800	110
2017-04-20	110	111	109	109	623,700	109
2017-04-19	108	111	107	110	848,000	110
2017-04-18	106	112	104	109	1,990,100	109
2017-04-17	99	104	99	102	630,400	102
2017-04-14	101	103	99	100	1,049,600	100
2017-04-13	99	102	98	101	939,600	101
2017-04-12	106	106	100	100	2,098,700	100
2017-04-11	107	109	106	107	790,000	107
2017-04-10	105	110	103	107	1,956,900	107
2017-04-07	102	104	100	102	1,170,800	102
2017-04-06	106	107	101	102	1,418,600	102
2017-04-05	107	108	106	106	323,900	106
2017-04-04	109	109	103	106	1,426,800	106
2017-04-03	111	111	108	109	873,800	109
2017-03-31	111	112	110	110	337,000	110
2017-03-30	111	112	110	110	379,200	110
2017-03-29	110	112	110	111	566,100	111
2017-03-28	110	112	108	110	1,150,300	110
2017-03-27	111	112	110	110	336,600	110
2017-03-24	110	113	110	111	637,600	111
2017-03-23	112	112	110	110	487,600	110
2017-03-22	112	112	111	112	321,500	112
2017-03-21	112	113	111	112	837,000	112
2017-03-17	112	113	111	113	699,700	113
2017-03-16	113	113	112	112	675,000	112
2017-03-15	114	115	113	113	867,500	113
2017-03-14	114	115	114	114	501,500	114
2017-03-13	115	116	114	114	578,300	114
2017-03-10	116	116	114	115	743,900	115
2017-03-09	115	116	115	115	450,100	115
2017-03-08	115	116	115	116	299,300	116
2017-03-07	116	116	115	115	432,800	115
2017-03-06	116	117	115	115	716,400	115
2017-03-03	116	118	116	116	748,700	116
2017-03-02	116	117	115	116	814,200	116
2017-03-01	115	117	114	115	1,127,600	115
2017-02-28	116	117	115	115	757,500	115
2017-02-27	117	117	115	116	702,500	116
2017-02-24	117	118	116	116	909,400	116
2017-02-23	117	118	117	117	368,200	117
2017-02-22	118	118	117	117	542,600	117
2017-02-21	118	119	118	118	216,900	118
2017-02-20	118	119	117	119	267,200	119
2017-02-17	117	119	117	117	504,100	117
2017-02-16	119	120	117	117	874,500	117
2017-02-15	120	120	119	119	439,100	119
2017-02-14	121	121	119	120	558,700	120
2017-02-13	122	122	119	120	1,817,100	120
2017-02-10	118	119	117	118	923,300	118
2017-02-09	118	119	117	117	709,200	117
2017-02-08	118	118	117	118	268,000	118
2017-02-07	118	118	116	118	971,500	118
2017-02-06	119	119	117	117	607,900	117
2017-02-03	118	119	117	117	561,600	117
2017-02-02	119	119	117	117	1,104,900	117
2017-02-01	118	119	117	118	729,600	118
2017-01-31	121	121	117	118	1,160,600	118
2017-01-30	119	122	118	122	804,700	122
2017-01-27	119	121	118	119	730,300	119
2017-01-26	118	121	117	118	1,610,400	118
2017-01-25	118	118	117	117	361,700	117
2017-01-24	117	119	115	117	1,100,300	117
2017-01-23	117	118	115	117	941,600	117
2017-01-20	119	120	117	117	926,100	117
2017-01-19	119	120	118	119	871,600	119
2017-01-18	119	120	117	117	1,296,200	117
2017-01-17	121	121	119	119	698,800	119
2017-01-16	121	122	119	120	1,192,600	120
2017-01-13	123	123	120	121	1,998,500	121
2017-01-12	125	127	122	123	3,962,700	123
2017-01-11	121	128	120	128	6,114,300	128
2017-01-10	120	123	118	120	2,816,800	120
2017-01-06	119	121	119	120	1,578,700	120
2017-01-05	117	120	117	120	1,558,300	120
2017-01-04	117	120	116	118	2,188,500	118

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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

8789 フィンテック グローバル(株) の時系列データ [2017年度]

8789 フィンテックグローバル(株) の時系列データ [2017年度]