8789 フィンテック グローバル(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 45 | 46 | 44 | 46 | 615,800 | 46 |
| 2021-12-29 | 43 | 45 | 42 | 45 | 1,068,100 | 45 |
| 2021-12-28 | 42 | 44 | 42 | 42 | 2,178,900 | 42 |
| 2021-12-27 | 43 | 44 | 42 | 42 | 1,593,900 | 42 |
| 2021-12-24 | 43 | 44 | 43 | 43 | 762,800 | 43 |
| 2021-12-23 | 43 | 44 | 43 | 43 | 738,300 | 43 |
| 2021-12-22 | 43 | 44 | 43 | 43 | 674,700 | 43 |
| 2021-12-21 | 44 | 44 | 42 | 42 | 949,500 | 42 |
| 2021-12-20 | 44 | 44 | 42 | 42 | 1,788,500 | 42 |
| 2021-12-17 | 45 | 46 | 43 | 43 | 1,636,500 | 43 |
| 2021-12-16 | 46 | 46 | 45 | 45 | 1,106,100 | 45 |
| 2021-12-15 | 45 | 46 | 45 | 46 | 1,238,300 | 46 |
| 2021-12-14 | 46 | 47 | 45 | 45 | 919,400 | 45 |
| 2021-12-13 | 47 | 48 | 46 | 46 | 1,329,700 | 46 |
| 2021-12-10 | 47 | 48 | 47 | 48 | 946,500 | 48 |
| 2021-12-09 | 46 | 48 | 46 | 48 | 1,390,600 | 48 |
| 2021-12-08 | 46 | 47 | 45 | 46 | 1,086,100 | 46 |
| 2021-12-07 | 45 | 47 | 44 | 46 | 1,829,500 | 46 |
| 2021-12-06 | 45 | 45 | 44 | 45 | 898,600 | 45 |
| 2021-12-03 | 44 | 45 | 43 | 45 | 1,122,700 | 45 |
| 2021-12-02 | 44 | 45 | 42 | 44 | 1,843,200 | 44 |
| 2021-12-01 | 45 | 45 | 43 | 45 | 1,348,400 | 45 |
| 2021-11-30 | 45 | 46 | 44 | 44 | 1,461,400 | 44 |
| 2021-11-29 | 45 | 46 | 44 | 44 | 1,929,800 | 44 |
| 2021-11-26 | 48 | 48 | 46 | 46 | 836,900 | 46 |
| 2021-11-25 | 47 | 48 | 47 | 47 | 1,267,200 | 47 |
| 2021-11-24 | 48 | 48 | 47 | 47 | 2,484,500 | 47 |
| 2021-11-22 | 48 | 49 | 47 | 48 | 1,367,800 | 48 |
| 2021-11-19 | 49 | 49 | 48 | 48 | 1,702,300 | 48 |
| 2021-11-18 | 49 | 50 | 48 | 49 | 2,524,900 | 49 |
| 2021-11-17 | 50 | 51 | 49 | 50 | 1,755,500 | 50 |
| 2021-11-16 | 51 | 51 | 50 | 50 | 736,400 | 50 |
| 2021-11-15 | 51 | 52 | 50 | 51 | 1,398,200 | 51 |
| 2021-11-12 | 51 | 52 | 51 | 51 | 682,100 | 51 |
| 2021-11-11 | 52 | 52 | 51 | 51 | 711,000 | 51 |
| 2021-11-10 | 52 | 52 | 51 | 51 | 731,500 | 51 |
| 2021-11-09 | 53 | 53 | 51 | 52 | 1,242,700 | 52 |
| 2021-11-08 | 52 | 53 | 51 | 53 | 960,800 | 53 |
| 2021-11-05 | 52 | 52 | 51 | 51 | 637,400 | 51 |
| 2021-11-04 | 52 | 53 | 51 | 52 | 997,000 | 52 |
| 2021-11-02 | 51 | 53 | 51 | 52 | 844,400 | 52 |
| 2021-11-01 | 51 | 52 | 51 | 51 | 778,600 | 51 |
| 2021-10-29 | 51 | 52 | 51 | 52 | 745,200 | 52 |
| 2021-10-28 | 51 | 52 | 51 | 51 | 597,000 | 51 |
| 2021-10-27 | 53 | 53 | 52 | 52 | 590,400 | 52 |
| 2021-10-26 | 52 | 53 | 51 | 53 | 958,500 | 53 |
| 2021-10-25 | 53 | 53 | 51 | 52 | 1,212,200 | 52 |
| 2021-10-22 | 52 | 53 | 52 | 52 | 850,500 | 52 |
| 2021-10-21 | 53 | 55 | 52 | 52 | 1,928,500 | 52 |
| 2021-10-20 | 52 | 54 | 52 | 53 | 1,105,100 | 53 |
| 2021-10-19 | 52 | 53 | 52 | 52 | 732,900 | 52 |
| 2021-10-18 | 52 | 53 | 51 | 52 | 1,047,800 | 52 |
| 2021-10-15 | 51 | 53 | 51 | 53 | 1,176,000 | 53 |
| 2021-10-14 | 52 | 52 | 51 | 51 | 860,700 | 51 |
| 2021-10-13 | 52 | 53 | 52 | 52 | 651,800 | 52 |
| 2021-10-12 | 53 | 54 | 52 | 53 | 1,119,600 | 53 |
| 2021-10-11 | 53 | 54 | 52 | 54 | 1,416,200 | 54 |
| 2021-10-08 | 52 | 53 | 52 | 52 | 892,200 | 52 |
| 2021-10-07 | 52 | 53 | 51 | 51 | 1,327,200 | 51 |
| 2021-10-06 | 53 | 54 | 51 | 52 | 2,007,700 | 52 |
| 2021-10-05 | 54 | 55 | 52 | 53 | 2,295,500 | 53 |
| 2021-10-04 | 55 | 56 | 54 | 55 | 1,202,200 | 55 |
| 2021-10-01 | 55 | 57 | 53 | 55 | 2,336,300 | 55 |
| 2021-09-30 | 53 | 56 | 53 | 56 | 1,626,900 | 56 |
| 2021-09-29 | 53 | 54 | 52 | 52 | 974,600 | 52 |
| 2021-09-28 | 55 | 55 | 53 | 53 | 367,800 | 53 |
| 2021-09-27 | 52 | 55 | 52 | 54 | 1,570,300 | 54 |
| 2021-09-24 | 51 | 53 | 51 | 52 | 720,600 | 52 |
| 2021-09-22 | 51 | 52 | 51 | 51 | 1,282,700 | 51 |
| 2021-09-21 | 51 | 53 | 50 | 52 | 1,577,400 | 52 |
| 2021-09-17 | 53 | 55 | 53 | 53 | 781,200 | 53 |
| 2021-09-16 | 54 | 55 | 52 | 53 | 1,561,900 | 53 |
| 2021-09-15 | 56 | 56 | 54 | 54 | 1,029,600 | 54 |
| 2021-09-14 | 56 | 57 | 55 | 55 | 889,700 | 55 |
| 2021-09-13 | 55 | 56 | 55 | 56 | 496,100 | 56 |
| 2021-09-10 | 54 | 56 | 53 | 56 | 1,028,200 | 56 |
| 2021-09-09 | 54 | 55 | 53 | 53 | 685,500 | 53 |
| 2021-09-08 | 54 | 55 | 53 | 55 | 1,261,200 | 55 |
| 2021-09-07 | 55 | 55 | 54 | 54 | 895,900 | 54 |
| 2021-09-06 | 54 | 56 | 54 | 54 | 1,462,800 | 54 |
| 2021-09-03 | 53 | 55 | 52 | 55 | 1,136,800 | 55 |
| 2021-09-02 | 54 | 54 | 52 | 52 | 1,379,400 | 52 |
| 2021-09-01 | 54 | 54 | 53 | 53 | 753,600 | 53 |
| 2021-08-31 | 52 | 54 | 52 | 53 | 749,400 | 53 |
| 2021-08-30 | 52 | 53 | 52 | 53 | 605,600 | 53 |
| 2021-08-27 | 52 | 52 | 51 | 52 | 1,173,800 | 52 |
| 2021-08-26 | 51 | 52 | 51 | 51 | 587,600 | 51 |
| 2021-08-25 | 50 | 52 | 50 | 50 | 2,065,600 | 50 |
| 2021-08-24 | 47 | 50 | 46 | 50 | 1,980,900 | 50 |
| 2021-08-23 | 49 | 50 | 47 | 47 | 1,666,800 | 47 |
| 2021-08-20 | 49 | 50 | 48 | 49 | 1,522,100 | 49 |
| 2021-08-19 | 50 | 51 | 48 | 48 | 1,371,100 | 48 |
| 2021-08-18 | 51 | 51 | 50 | 50 | 600,500 | 50 |
| 2021-08-17 | 51 | 51 | 50 | 51 | 1,030,200 | 51 |
| 2021-08-16 | 52 | 53 | 50 | 50 | 3,304,500 | 50 |
| 2021-08-13 | 53 | 54 | 52 | 53 | 1,807,500 | 53 |
| 2021-08-12 | 56 | 57 | 52 | 52 | 2,156,400 | 52 |
| 2021-08-11 | 56 | 57 | 55 | 56 | 1,185,700 | 56 |
| 2021-08-10 | 53 | 56 | 53 | 55 | 1,090,800 | 55 |
| 2021-08-06 | 53 | 54 | 52 | 53 | 1,286,700 | 53 |
| 2021-08-05 | 56 | 56 | 51 | 52 | 2,517,600 | 52 |
| 2021-08-04 | 56 | 57 | 55 | 56 | 954,300 | 56 |
| 2021-08-03 | 57 | 58 | 56 | 56 | 1,001,500 | 56 |
| 2021-08-02 | 57 | 58 | 57 | 57 | 785,400 | 57 |
| 2021-07-30 | 59 | 59 | 57 | 57 | 1,653,100 | 57 |
| 2021-07-29 | 59 | 59 | 58 | 59 | 674,100 | 59 |
| 2021-07-28 | 58 | 59 | 58 | 59 | 814,000 | 59 |
| 2021-07-27 | 58 | 59 | 58 | 59 | 591,000 | 59 |
| 2021-07-26 | 58 | 59 | 58 | 58 | 1,027,100 | 58 |
| 2021-07-21 | 58 | 58 | 57 | 57 | 836,300 | 57 |
| 2021-07-20 | 57 | 58 | 56 | 57 | 1,563,200 | 57 |
| 2021-07-19 | 59 | 59 | 57 | 58 | 1,500,900 | 58 |
| 2021-07-16 | 58 | 60 | 58 | 59 | 808,000 | 59 |
| 2021-07-15 | 59 | 59 | 58 | 58 | 1,078,500 | 58 |
| 2021-07-14 | 58 | 60 | 58 | 60 | 1,055,100 | 60 |
| 2021-07-13 | 59 | 60 | 58 | 58 | 1,244,500 | 58 |
| 2021-07-12 | 58 | 60 | 58 | 59 | 1,009,300 | 59 |
| 2021-07-09 | 58 | 59 | 57 | 59 | 1,811,800 | 59 |
| 2021-07-08 | 60 | 60 | 58 | 59 | 1,521,800 | 59 |
| 2021-07-07 | 59 | 60 | 59 | 59 | 805,300 | 59 |
| 2021-07-06 | 61 | 61 | 59 | 59 | 1,709,200 | 59 |
| 2021-07-05 | 60 | 61 | 59 | 61 | 836,100 | 61 |
| 2021-07-02 | 59 | 61 | 59 | 59 | 711,000 | 59 |
| 2021-07-01 | 60 | 61 | 59 | 59 | 1,660,500 | 59 |
| 2021-06-30 | 62 | 62 | 60 | 60 | 950,400 | 60 |
| 2021-06-29 | 60 | 62 | 60 | 62 | 939,900 | 62 |
| 2021-06-28 | 60 | 62 | 59 | 61 | 2,390,600 | 61 |
| 2021-06-25 | 59 | 61 | 59 | 59 | 1,369,300 | 59 |
| 2021-06-24 | 60 | 61 | 58 | 58 | 1,116,900 | 58 |
| 2021-06-23 | 60 | 61 | 60 | 60 | 649,400 | 60 |
| 2021-06-22 | 59 | 62 | 59 | 60 | 1,618,900 | 60 |
| 2021-06-21 | 59 | 60 | 57 | 59 | 1,965,700 | 59 |
| 2021-06-18 | 61 | 62 | 58 | 59 | 1,831,000 | 59 |
| 2021-06-17 | 62 | 63 | 60 | 61 | 1,582,600 | 61 |
| 2021-06-16 | 61 | 64 | 61 | 63 | 2,432,100 | 63 |
| 2021-06-15 | 61 | 62 | 60 | 62 | 1,091,700 | 62 |
| 2021-06-14 | 60 | 61 | 60 | 60 | 649,000 | 60 |
| 2021-06-11 | 60 | 61 | 59 | 59 | 846,200 | 59 |
| 2021-06-10 | 60 | 61 | 60 | 60 | 566,800 | 60 |
| 2021-06-09 | 59 | 61 | 59 | 60 | 1,099,600 | 60 |
| 2021-06-08 | 62 | 62 | 59 | 59 | 1,667,000 | 59 |
| 2021-06-07 | 62 | 63 | 61 | 61 | 667,600 | 61 |
| 2021-06-04 | 62 | 64 | 61 | 61 | 1,696,600 | 61 |
| 2021-06-03 | 61 | 63 | 60 | 62 | 2,113,200 | 62 |
| 2021-06-02 | 58 | 62 | 58 | 60 | 3,220,900 | 60 |
| 2021-06-01 | 58 | 59 | 58 | 58 | 994,200 | 58 |
| 2021-05-31 | 59 | 59 | 57 | 58 | 1,028,300 | 58 |
| 2021-05-28 | 59 | 60 | 57 | 59 | 1,773,100 | 59 |
| 2021-05-27 | 56 | 60 | 56 | 57 | 3,322,700 | 57 |
| 2021-05-26 | 56 | 57 | 55 | 56 | 1,189,000 | 56 |
| 2021-05-25 | 56 | 57 | 55 | 56 | 832,100 | 56 |
| 2021-05-24 | 56 | 57 | 55 | 56 | 1,192,000 | 56 |
| 2021-05-21 | 57 | 57 | 55 | 57 | 1,076,700 | 57 |
| 2021-05-20 | 56 | 57 | 55 | 57 | 992,900 | 57 |
| 2021-05-19 | 55 | 57 | 54 | 57 | 1,241,900 | 57 |
| 2021-05-18 | 54 | 57 | 54 | 56 | 1,143,900 | 56 |
| 2021-05-17 | 56 | 57 | 53 | 54 | 2,440,900 | 54 |
| 2021-05-14 | 55 | 58 | 55 | 56 | 2,871,400 | 56 |
| 2021-05-13 | 56 | 57 | 55 | 55 | 3,206,500 | 55 |
| 2021-05-12 | 62 | 63 | 56 | 58 | 3,942,500 | 58 |
| 2021-05-11 | 60 | 64 | 58 | 63 | 3,663,200 | 63 |
| 2021-05-10 | 57 | 64 | 57 | 62 | 2,913,200 | 62 |
| 2021-05-07 | 57 | 58 | 57 | 57 | 992,200 | 57 |
| 2021-05-06 | 58 | 59 | 57 | 57 | 875,000 | 57 |
| 2021-04-30 | 57 | 59 | 57 | 58 | 1,029,000 | 58 |
| 2021-04-28 | 59 | 59 | 57 | 57 | 872,500 | 57 |
| 2021-04-27 | 56 | 59 | 56 | 59 | 1,277,400 | 59 |
| 2021-04-26 | 58 | 58 | 56 | 56 | 1,450,800 | 56 |
| 2021-04-23 | 55 | 59 | 54 | 58 | 3,917,600 | 58 |
| 2021-04-22 | 55 | 56 | 55 | 55 | 1,283,500 | 55 |
| 2021-04-21 | 57 | 57 | 53 | 53 | 3,430,700 | 53 |
| 2021-04-20 | 58 | 58 | 56 | 58 | 2,426,000 | 58 |
| 2021-04-19 | 59 | 60 | 59 | 59 | 571,100 | 59 |
| 2021-04-16 | 60 | 60 | 59 | 59 | 1,565,400 | 59 |
| 2021-04-15 | 62 | 62 | 59 | 59 | 1,624,900 | 59 |
| 2021-04-14 | 61 | 63 | 61 | 62 | 1,284,500 | 62 |
| 2021-04-13 | 62 | 63 | 61 | 61 | 1,472,300 | 61 |
| 2021-04-12 | 63 | 63 | 61 | 62 | 1,042,200 | 62 |
| 2021-04-09 | 61 | 63 | 61 | 63 | 921,600 | 63 |
| 2021-04-08 | 64 | 64 | 61 | 61 | 1,572,500 | 61 |
| 2021-04-07 | 63 | 65 | 63 | 63 | 917,000 | 63 |
| 2021-04-06 | 65 | 65 | 63 | 63 | 1,548,400 | 63 |
| 2021-04-05 | 66 | 66 | 64 | 65 | 793,300 | 65 |
| 2021-04-02 | 66 | 66 | 64 | 66 | 674,500 | 66 |
| 2021-04-01 | 66 | 66 | 64 | 65 | 1,083,700 | 65 |
| 2021-03-31 | 65 | 67 | 64 | 66 | 726,700 | 66 |
| 2021-03-30 | 65 | 66 | 64 | 65 | 844,900 | 65 |
| 2021-03-29 | 67 | 68 | 63 | 63 | 1,607,200 | 63 |
| 2021-03-26 | 67 | 68 | 66 | 67 | 694,200 | 67 |
| 2021-03-25 | 64 | 67 | 64 | 66 | 1,885,800 | 66 |
| 2021-03-24 | 65 | 66 | 63 | 63 | 1,679,200 | 63 |
| 2021-03-23 | 67 | 68 | 65 | 65 | 2,610,700 | 65 |
| 2021-03-22 | 69 | 69 | 67 | 67 | 1,478,500 | 67 |
| 2021-03-19 | 69 | 70 | 69 | 69 | 708,400 | 69 |
| 2021-03-18 | 69 | 71 | 69 | 70 | 1,360,500 | 70 |
| 2021-03-17 | 69 | 71 | 68 | 69 | 1,746,500 | 69 |
| 2021-03-16 | 70 | 71 | 69 | 70 | 814,100 | 70 |
| 2021-03-15 | 67 | 73 | 67 | 71 | 3,852,100 | 71 |
| 2021-03-12 | 67 | 68 | 66 | 68 | 668,800 | 68 |
| 2021-03-11 | 67 | 68 | 66 | 66 | 568,700 | 66 |
| 2021-03-10 | 68 | 68 | 66 | 67 | 891,100 | 67 |
| 2021-03-09 | 67 | 68 | 65 | 68 | 1,352,100 | 68 |
| 2021-03-08 | 67 | 68 | 65 | 66 | 1,847,600 | 66 |
| 2021-03-05 | 66 | 67 | 65 | 66 | 1,889,400 | 66 |
| 2021-03-04 | 68 | 69 | 66 | 67 | 2,277,200 | 67 |
| 2021-03-03 | 68 | 70 | 68 | 70 | 1,589,000 | 70 |
| 2021-03-02 | 70 | 71 | 67 | 69 | 2,265,600 | 69 |
| 2021-03-01 | 71 | 73 | 69 | 69 | 2,533,300 | 69 |
| 2021-02-26 | 68 | 73 | 66 | 72 | 5,361,200 | 72 |
| 2021-02-25 | 76 | 77 | 70 | 70 | 8,319,700 | 70 |
| 2021-02-24 | 78 | 86 | 73 | 75 | 32,144,300 | 75 |
| 2021-02-22 | 65 | 69 | 64 | 68 | 4,170,800 | 68 |
| 2021-02-19 | 63 | 64 | 62 | 62 | 3,913,900 | 62 |
| 2021-02-18 | 71 | 72 | 64 | 65 | 6,785,800 | 65 |
| 2021-02-17 | 73 | 74 | 68 | 72 | 6,792,200 | 72 |
| 2021-02-16 | 82 | 83 | 71 | 72 | 21,683,300 | 72 |
| 2021-02-15 | 64 | 81 | 63 | 80 | 22,928,500 | 80 |
| 2021-02-12 | 61 | 63 | 59 | 63 | 4,342,500 | 63 |
| 2021-02-10 | 63 | 67 | 58 | 59 | 14,274,000 | 59 |
| 2021-02-09 | 58 | 59 | 55 | 57 | 3,312,800 | 57 |
| 2021-02-08 | 57 | 59 | 55 | 58 | 4,360,400 | 58 |
| 2021-02-05 | 52 | 56 | 52 | 55 | 3,925,600 | 55 |
| 2021-02-04 | 52 | 53 | 51 | 52 | 1,587,800 | 52 |
| 2021-02-03 | 51 | 53 | 51 | 52 | 1,931,900 | 52 |
| 2021-02-02 | 54 | 54 | 50 | 51 | 2,835,600 | 51 |
| 2021-02-01 | 54 | 56 | 53 | 55 | 3,413,400 | 55 |
| 2021-01-29 | 57 | 58 | 50 | 55 | 9,096,500 | 55 |
| 2021-01-28 | 50 | 57 | 49 | 57 | 7,185,800 | 57 |
| 2021-01-27 | 49 | 52 | 48 | 51 | 3,294,800 | 51 |
| 2021-01-26 | 52 | 54 | 47 | 48 | 11,973,100 | 48 |
| 2021-01-25 | 46 | 46 | 45 | 46 | 1,015,300 | 46 |
| 2021-01-22 | 46 | 47 | 45 | 45 | 2,423,800 | 45 |
| 2021-01-21 | 45 | 46 | 43 | 46 | 2,586,700 | 46 |
| 2021-01-20 | 42 | 46 | 42 | 44 | 6,944,300 | 44 |
| 2021-01-19 | 41 | 42 | 41 | 41 | 1,117,200 | 41 |
| 2021-01-18 | 41 | 42 | 40 | 41 | 2,207,000 | 41 |
| 2021-01-15 | 40 | 41 | 40 | 40 | 878,900 | 40 |
| 2021-01-14 | 41 | 41 | 40 | 40 | 3,074,000 | 40 |
| 2021-01-13 | 42 | 42 | 41 | 41 | 1,075,200 | 41 |
| 2021-01-12 | 42 | 42 | 41 | 41 | 943,100 | 41 |
| 2021-01-08 | 41 | 42 | 41 | 41 | 714,700 | 41 |
| 2021-01-07 | 42 | 42 | 41 | 42 | 584,900 | 42 |
| 2021-01-06 | 41 | 42 | 40 | 41 | 1,003,500 | 41 |
| 2021-01-05 | 40 | 42 | 40 | 41 | 932,300 | 41 |
| 2021-01-04 | 41 | 41 | 40 | 41 | 726,600 | 41 |
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
