8789 フィンテック グローバル(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 55 | 56 | 55 | 56 | 655,200 | 56 |
| 2022-12-29 | 54 | 56 | 54 | 55 | 902,600 | 55 |
| 2022-12-28 | 56 | 56 | 54 | 54 | 1,414,700 | 54 |
| 2022-12-27 | 54 | 56 | 53 | 56 | 2,196,000 | 56 |
| 2022-12-26 | 57 | 57 | 54 | 54 | 1,944,100 | 54 |
| 2022-12-23 | 56 | 57 | 55 | 57 | 1,914,800 | 57 |
| 2022-12-22 | 57 | 58 | 56 | 57 | 1,514,200 | 57 |
| 2022-12-21 | 57 | 58 | 56 | 57 | 1,634,400 | 57 |
| 2022-12-20 | 60 | 60 | 56 | 57 | 4,627,900 | 57 |
| 2022-12-19 | 60 | 62 | 59 | 61 | 3,399,000 | 61 |
| 2022-12-16 | 58 | 62 | 57 | 59 | 6,210,000 | 59 |
| 2022-12-15 | 57 | 59 | 56 | 58 | 2,741,000 | 58 |
| 2022-12-14 | 55 | 57 | 55 | 56 | 1,459,400 | 56 |
| 2022-12-13 | 56 | 57 | 55 | 56 | 2,103,800 | 56 |
| 2022-12-12 | 54 | 57 | 53 | 55 | 3,581,500 | 55 |
| 2022-12-09 | 53 | 55 | 53 | 54 | 1,016,200 | 54 |
| 2022-12-08 | 53 | 54 | 53 | 54 | 584,800 | 54 |
| 2022-12-07 | 55 | 55 | 53 | 53 | 1,134,800 | 53 |
| 2022-12-06 | 54 | 55 | 53 | 55 | 1,373,000 | 55 |
| 2022-12-05 | 53 | 55 | 51 | 55 | 2,781,800 | 55 |
| 2022-12-02 | 54 | 55 | 53 | 53 | 1,347,700 | 53 |
| 2022-12-01 | 56 | 57 | 54 | 54 | 1,439,900 | 54 |
| 2022-11-30 | 56 | 57 | 54 | 55 | 2,887,800 | 55 |
| 2022-11-29 | 53 | 57 | 52 | 57 | 3,058,200 | 57 |
| 2022-11-28 | 51 | 54 | 51 | 52 | 2,278,000 | 52 |
| 2022-11-25 | 51 | 52 | 50 | 51 | 1,486,400 | 51 |
| 2022-11-24 | 51 | 52 | 50 | 51 | 1,806,800 | 51 |
| 2022-11-22 | 52 | 52 | 51 | 51 | 1,213,800 | 51 |
| 2022-11-21 | 50 | 52 | 50 | 51 | 1,771,900 | 51 |
| 2022-11-18 | 52 | 52 | 50 | 50 | 1,494,300 | 50 |
| 2022-11-17 | 49 | 53 | 48 | 53 | 4,876,700 | 53 |
| 2022-11-16 | 49 | 51 | 49 | 49 | 1,808,100 | 49 |
| 2022-11-15 | 51 | 51 | 50 | 50 | 1,721,200 | 50 |
| 2022-11-14 | 53 | 54 | 50 | 51 | 3,943,200 | 51 |
| 2022-11-11 | 54 | 54 | 52 | 54 | 5,225,300 | 54 |
| 2022-11-10 | 58 | 59 | 53 | 53 | 9,585,700 | 53 |
| 2022-11-09 | 61 | 65 | 55 | 58 | 36,833,200 | 58 |
| 2022-11-08 | 46 | 46 | 44 | 46 | 1,610,300 | 46 |
| 2022-11-07 | 43 | 46 | 42 | 45 | 2,042,100 | 45 |
| 2022-11-04 | 42 | 43 | 42 | 42 | 1,197,400 | 42 |
| 2022-11-02 | 43 | 43 | 42 | 43 | 655,400 | 43 |
| 2022-11-01 | 42 | 43 | 42 | 42 | 721,800 | 42 |
| 2022-10-31 | 43 | 43 | 42 | 43 | 639,900 | 43 |
| 2022-10-28 | 42 | 43 | 42 | 43 | 1,056,700 | 43 |
| 2022-10-27 | 44 | 46 | 42 | 42 | 4,023,800 | 42 |
| 2022-10-26 | 40 | 41 | 40 | 40 | 701,300 | 40 |
| 2022-10-25 | 41 | 41 | 40 | 40 | 686,800 | 40 |
| 2022-10-24 | 40 | 41 | 40 | 41 | 621,500 | 41 |
| 2022-10-21 | 41 | 41 | 40 | 40 | 680,200 | 40 |
| 2022-10-20 | 40 | 41 | 40 | 40 | 559,200 | 40 |
| 2022-10-19 | 41 | 41 | 40 | 40 | 610,000 | 40 |
| 2022-10-18 | 40 | 41 | 39 | 40 | 852,400 | 40 |
| 2022-10-17 | 39 | 40 | 39 | 39 | 567,300 | 39 |
| 2022-10-14 | 40 | 41 | 40 | 40 | 802,400 | 40 |
| 2022-10-13 | 41 | 41 | 39 | 40 | 663,100 | 40 |
| 2022-10-12 | 40 | 41 | 39 | 40 | 639,600 | 40 |
| 2022-10-11 | 40 | 41 | 39 | 40 | 955,700 | 40 |
| 2022-10-07 | 40 | 41 | 40 | 40 | 641,400 | 40 |
| 2022-10-06 | 41 | 42 | 40 | 40 | 1,118,300 | 40 |
| 2022-10-05 | 41 | 42 | 40 | 40 | 1,549,500 | 40 |
| 2022-10-04 | 40 | 41 | 40 | 40 | 1,056,800 | 40 |
| 2022-10-03 | 40 | 40 | 39 | 40 | 576,400 | 40 |
| 2022-09-30 | 39 | 40 | 39 | 39 | 1,009,900 | 39 |
| 2022-09-29 | 40 | 41 | 39 | 40 | 653,500 | 40 |
| 2022-09-28 | 39 | 40 | 39 | 39 | 509,200 | 39 |
| 2022-09-27 | 40 | 40 | 39 | 40 | 243,500 | 40 |
| 2022-09-26 | 40 | 40 | 39 | 40 | 307,000 | 40 |
| 2022-09-22 | 39 | 40 | 39 | 40 | 454,400 | 40 |
| 2022-09-21 | 40 | 41 | 40 | 40 | 727,100 | 40 |
| 2022-09-20 | 40 | 41 | 40 | 40 | 519,200 | 40 |
| 2022-09-16 | 40 | 41 | 39 | 41 | 1,196,200 | 41 |
| 2022-09-15 | 40 | 40 | 39 | 39 | 682,000 | 39 |
| 2022-09-14 | 40 | 41 | 39 | 40 | 1,042,800 | 40 |
| 2022-09-13 | 40 | 41 | 40 | 41 | 994,100 | 41 |
| 2022-09-12 | 40 | 40 | 39 | 39 | 360,300 | 39 |
| 2022-09-09 | 40 | 40 | 39 | 39 | 368,500 | 39 |
| 2022-09-08 | 40 | 40 | 39 | 39 | 592,200 | 39 |
| 2022-09-07 | 40 | 40 | 39 | 39 | 479,800 | 39 |
| 2022-09-06 | 40 | 40 | 39 | 39 | 437,000 | 39 |
| 2022-09-05 | 40 | 40 | 39 | 40 | 908,900 | 40 |
| 2022-09-02 | 40 | 41 | 40 | 40 | 573,900 | 40 |
| 2022-09-01 | 40 | 41 | 40 | 40 | 720,000 | 40 |
| 2022-08-31 | 40 | 41 | 40 | 40 | 398,400 | 40 |
| 2022-08-30 | 40 | 41 | 40 | 40 | 419,100 | 40 |
| 2022-08-29 | 41 | 41 | 40 | 41 | 237,600 | 41 |
| 2022-08-26 | 40 | 41 | 40 | 40 | 531,600 | 40 |
| 2022-08-25 | 41 | 42 | 40 | 40 | 609,000 | 40 |
| 2022-08-24 | 42 | 42 | 41 | 41 | 749,900 | 41 |
| 2022-08-23 | 41 | 42 | 40 | 42 | 838,500 | 42 |
| 2022-08-22 | 41 | 42 | 41 | 41 | 639,100 | 41 |
| 2022-08-19 | 41 | 42 | 41 | 42 | 419,300 | 42 |
| 2022-08-18 | 41 | 42 | 41 | 42 | 400,600 | 42 |
| 2022-08-17 | 41 | 42 | 40 | 42 | 630,700 | 42 |
| 2022-08-16 | 41 | 42 | 40 | 41 | 664,000 | 41 |
| 2022-08-15 | 41 | 41 | 40 | 41 | 645,000 | 41 |
| 2022-08-12 | 40 | 42 | 40 | 41 | 1,395,500 | 41 |
| 2022-08-10 | 41 | 42 | 40 | 40 | 815,100 | 40 |
| 2022-08-09 | 42 | 42 | 41 | 42 | 599,000 | 42 |
| 2022-08-08 | 42 | 42 | 41 | 41 | 426,400 | 41 |
| 2022-08-05 | 42 | 42 | 41 | 41 | 732,700 | 41 |
| 2022-08-04 | 42 | 42 | 41 | 41 | 500,600 | 41 |
| 2022-08-03 | 41 | 42 | 41 | 41 | 490,800 | 41 |
| 2022-08-02 | 42 | 42 | 41 | 42 | 405,800 | 42 |
| 2022-08-01 | 42 | 42 | 41 | 41 | 469,100 | 41 |
| 2022-07-29 | 42 | 42 | 41 | 41 | 427,200 | 41 |
| 2022-07-28 | 41 | 42 | 40 | 41 | 607,700 | 41 |
| 2022-07-27 | 41 | 42 | 41 | 41 | 378,800 | 41 |
| 2022-07-26 | 41 | 42 | 41 | 41 | 590,300 | 41 |
| 2022-07-25 | 41 | 42 | 41 | 42 | 584,200 | 42 |
| 2022-07-22 | 41 | 42 | 41 | 41 | 561,300 | 41 |
| 2022-07-21 | 41 | 42 | 41 | 41 | 769,800 | 41 |
| 2022-07-20 | 41 | 42 | 41 | 41 | 731,500 | 41 |
| 2022-07-19 | 40 | 42 | 40 | 42 | 1,200,500 | 42 |
| 2022-07-15 | 40 | 41 | 40 | 40 | 652,300 | 40 |
| 2022-07-14 | 41 | 41 | 40 | 40 | 913,200 | 40 |
| 2022-07-13 | 41 | 42 | 40 | 41 | 998,100 | 41 |
| 2022-07-12 | 41 | 42 | 41 | 41 | 895,000 | 41 |
| 2022-07-11 | 41 | 42 | 41 | 41 | 524,300 | 41 |
| 2022-07-08 | 41 | 42 | 40 | 42 | 905,400 | 42 |
| 2022-07-07 | 42 | 42 | 41 | 41 | 783,200 | 41 |
| 2022-07-06 | 41 | 42 | 41 | 41 | 589,600 | 41 |
| 2022-07-05 | 41 | 42 | 41 | 41 | 675,800 | 41 |
| 2022-07-04 | 42 | 42 | 41 | 41 | 628,200 | 41 |
| 2022-07-01 | 42 | 43 | 41 | 41 | 959,300 | 41 |
| 2022-06-30 | 42 | 43 | 42 | 42 | 435,700 | 42 |
| 2022-06-29 | 43 | 44 | 42 | 42 | 447,800 | 42 |
| 2022-06-28 | 43 | 44 | 43 | 43 | 632,600 | 43 |
| 2022-06-27 | 43 | 44 | 43 | 43 | 737,100 | 43 |
| 2022-06-24 | 43 | 43 | 42 | 43 | 614,900 | 43 |
| 2022-06-23 | 42 | 43 | 42 | 43 | 659,000 | 43 |
| 2022-06-22 | 44 | 44 | 42 | 42 | 613,900 | 42 |
| 2022-06-21 | 43 | 44 | 42 | 44 | 851,900 | 44 |
| 2022-06-20 | 43 | 44 | 42 | 42 | 912,900 | 42 |
| 2022-06-17 | 43 | 43 | 42 | 42 | 735,200 | 42 |
| 2022-06-16 | 43 | 44 | 43 | 43 | 734,100 | 43 |
| 2022-06-15 | 45 | 45 | 43 | 43 | 725,900 | 43 |
| 2022-06-14 | 45 | 45 | 44 | 44 | 749,800 | 44 |
| 2022-06-13 | 44 | 46 | 43 | 46 | 931,300 | 46 |
| 2022-06-10 | 46 | 47 | 44 | 46 | 1,501,400 | 46 |
| 2022-06-09 | 44 | 48 | 44 | 46 | 2,542,400 | 46 |
| 2022-06-08 | 42 | 46 | 42 | 43 | 2,262,600 | 43 |
| 2022-06-07 | 42 | 43 | 42 | 43 | 669,800 | 43 |
| 2022-06-06 | 42 | 43 | 42 | 43 | 464,900 | 43 |
| 2022-06-03 | 42 | 43 | 42 | 43 | 662,200 | 43 |
| 2022-06-02 | 42 | 43 | 42 | 43 | 531,800 | 43 |
| 2022-06-01 | 43 | 43 | 42 | 42 | 850,500 | 42 |
| 2022-05-31 | 43 | 43 | 42 | 42 | 556,900 | 42 |
| 2022-05-30 | 41 | 43 | 41 | 43 | 911,100 | 43 |
| 2022-05-27 | 41 | 42 | 40 | 42 | 1,051,000 | 42 |
| 2022-05-26 | 41 | 41 | 40 | 41 | 504,400 | 41 |
| 2022-05-25 | 40 | 41 | 40 | 40 | 570,500 | 40 |
| 2022-05-24 | 41 | 41 | 40 | 40 | 633,500 | 40 |
| 2022-05-23 | 41 | 41 | 39 | 40 | 1,172,600 | 40 |
| 2022-05-20 | 40 | 41 | 39 | 40 | 945,200 | 40 |
| 2022-05-19 | 39 | 40 | 39 | 40 | 685,700 | 40 |
| 2022-05-18 | 39 | 40 | 39 | 39 | 611,800 | 39 |
| 2022-05-17 | 40 | 40 | 39 | 40 | 815,700 | 40 |
| 2022-05-16 | 40 | 40 | 39 | 39 | 790,900 | 39 |
| 2022-05-13 | 39 | 40 | 39 | 39 | 848,400 | 39 |
| 2022-05-12 | 41 | 41 | 39 | 40 | 1,705,600 | 40 |
| 2022-05-11 | 41 | 42 | 41 | 42 | 807,300 | 42 |
| 2022-05-10 | 41 | 42 | 41 | 41 | 994,800 | 41 |
| 2022-05-09 | 42 | 42 | 41 | 42 | 746,100 | 42 |
| 2022-05-06 | 42 | 42 | 41 | 42 | 543,400 | 42 |
| 2022-05-02 | 41 | 42 | 41 | 42 | 521,000 | 42 |
| 2022-04-28 | 41 | 42 | 41 | 42 | 505,300 | 42 |
| 2022-04-27 | 42 | 42 | 41 | 41 | 713,600 | 41 |
| 2022-04-26 | 42 | 43 | 41 | 43 | 438,300 | 43 |
| 2022-04-25 | 42 | 42 | 41 | 41 | 608,200 | 41 |
| 2022-04-22 | 42 | 43 | 42 | 42 | 808,800 | 42 |
| 2022-04-21 | 43 | 43 | 42 | 43 | 617,000 | 43 |
| 2022-04-20 | 43 | 43 | 42 | 43 | 445,500 | 43 |
| 2022-04-19 | 43 | 43 | 42 | 43 | 599,800 | 43 |
| 2022-04-18 | 43 | 43 | 42 | 42 | 565,900 | 42 |
| 2022-04-15 | 43 | 43 | 42 | 43 | 556,100 | 43 |
| 2022-04-14 | 42 | 43 | 42 | 43 | 601,500 | 43 |
| 2022-04-13 | 42 | 42 | 41 | 41 | 483,000 | 41 |
| 2022-04-12 | 42 | 42 | 41 | 41 | 623,000 | 41 |
| 2022-04-11 | 42 | 43 | 42 | 42 | 662,900 | 42 |
| 2022-04-08 | 43 | 44 | 42 | 42 | 941,500 | 42 |
| 2022-04-07 | 43 | 44 | 43 | 43 | 783,200 | 43 |
| 2022-04-06 | 44 | 44 | 43 | 44 | 797,000 | 44 |
| 2022-04-05 | 44 | 44 | 43 | 44 | 895,200 | 44 |
| 2022-04-04 | 42 | 43 | 42 | 43 | 793,700 | 43 |
| 2022-04-01 | 42 | 43 | 42 | 43 | 1,264,300 | 43 |
| 2022-03-31 | 42 | 43 | 41 | 42 | 681,300 | 42 |
| 2022-03-30 | 42 | 43 | 41 | 41 | 513,500 | 41 |
| 2022-03-29 | 42 | 43 | 41 | 42 | 437,800 | 42 |
| 2022-03-28 | 43 | 43 | 42 | 42 | 511,000 | 42 |
| 2022-03-25 | 42 | 43 | 41 | 43 | 957,400 | 43 |
| 2022-03-24 | 41 | 42 | 41 | 41 | 407,800 | 41 |
| 2022-03-23 | 41 | 42 | 41 | 41 | 408,100 | 41 |
| 2022-03-22 | 42 | 42 | 40 | 41 | 972,200 | 41 |
| 2022-03-18 | 41 | 42 | 41 | 42 | 870,800 | 42 |
| 2022-03-17 | 42 | 42 | 41 | 41 | 722,400 | 41 |
| 2022-03-16 | 41 | 42 | 40 | 41 | 770,200 | 41 |
| 2022-03-15 | 39 | 43 | 39 | 41 | 1,624,900 | 41 |
| 2022-03-14 | 39 | 40 | 39 | 39 | 501,800 | 39 |
| 2022-03-11 | 38 | 39 | 38 | 39 | 349,900 | 39 |
| 2022-03-10 | 38 | 40 | 38 | 40 | 748,900 | 40 |
| 2022-03-09 | 38 | 39 | 37 | 37 | 668,300 | 37 |
| 2022-03-08 | 37 | 40 | 37 | 38 | 1,302,000 | 38 |
| 2022-03-07 | 39 | 40 | 36 | 37 | 2,503,200 | 37 |
| 2022-03-04 | 40 | 41 | 39 | 39 | 780,100 | 39 |
| 2022-03-03 | 40 | 41 | 40 | 40 | 471,700 | 40 |
| 2022-03-02 | 41 | 41 | 40 | 41 | 615,200 | 41 |
| 2022-03-01 | 40 | 42 | 40 | 41 | 705,700 | 41 |
| 2022-02-28 | 41 | 41 | 40 | 41 | 453,100 | 41 |
| 2022-02-25 | 40 | 41 | 39 | 41 | 1,166,900 | 41 |
| 2022-02-24 | 41 | 41 | 39 | 39 | 885,700 | 39 |
| 2022-02-22 | 40 | 41 | 39 | 41 | 1,060,300 | 41 |
| 2022-02-21 | 40 | 41 | 40 | 40 | 474,900 | 40 |
| 2022-02-18 | 41 | 42 | 40 | 41 | 1,388,900 | 41 |
| 2022-02-17 | 42 | 42 | 41 | 41 | 613,400 | 41 |
| 2022-02-16 | 43 | 43 | 41 | 41 | 700,100 | 41 |
| 2022-02-15 | 42 | 43 | 42 | 43 | 1,005,400 | 43 |
| 2022-02-14 | 43 | 43 | 42 | 43 | 591,600 | 43 |
| 2022-02-10 | 45 | 45 | 43 | 44 | 1,255,500 | 44 |
| 2022-02-09 | 43 | 46 | 43 | 45 | 846,700 | 45 |
| 2022-02-08 | 43 | 44 | 42 | 43 | 841,900 | 43 |
| 2022-02-07 | 42 | 43 | 42 | 43 | 441,500 | 43 |
| 2022-02-04 | 43 | 43 | 42 | 42 | 422,300 | 42 |
| 2022-02-03 | 44 | 44 | 42 | 43 | 627,300 | 43 |
| 2022-02-02 | 43 | 44 | 42 | 44 | 935,500 | 44 |
| 2022-02-01 | 41 | 43 | 41 | 43 | 857,300 | 43 |
| 2022-01-31 | 40 | 41 | 40 | 41 | 528,600 | 41 |
| 2022-01-28 | 40 | 41 | 39 | 40 | 1,004,300 | 40 |
| 2022-01-27 | 42 | 42 | 39 | 40 | 1,416,200 | 40 |
| 2022-01-26 | 41 | 42 | 41 | 41 | 580,000 | 41 |
| 2022-01-25 | 42 | 43 | 41 | 41 | 547,300 | 41 |
| 2022-01-24 | 42 | 43 | 41 | 42 | 858,200 | 42 |
| 2022-01-21 | 41 | 43 | 41 | 43 | 1,088,500 | 43 |
| 2022-01-20 | 41 | 43 | 41 | 43 | 1,110,900 | 43 |
| 2022-01-19 | 43 | 43 | 41 | 42 | 1,541,400 | 42 |
| 2022-01-18 | 43 | 44 | 43 | 43 | 419,800 | 43 |
| 2022-01-17 | 44 | 44 | 43 | 44 | 523,400 | 44 |
| 2022-01-14 | 44 | 44 | 43 | 43 | 753,300 | 43 |
| 2022-01-13 | 44 | 45 | 44 | 45 | 464,000 | 45 |
| 2022-01-12 | 43 | 45 | 43 | 44 | 509,300 | 44 |
| 2022-01-11 | 43 | 44 | 43 | 44 | 390,100 | 44 |
| 2022-01-07 | 45 | 45 | 43 | 43 | 795,800 | 43 |
| 2022-01-06 | 45 | 46 | 44 | 44 | 582,600 | 44 |
| 2022-01-05 | 45 | 46 | 45 | 45 | 593,300 | 45 |
| 2022-01-04 | 46 | 46 | 45 | 45 | 558,500 | 45 |
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
