8789 フィンテックグローバル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	60	61	60	60	584,800	60
2023-12-28	60	61	59	61	475,100	61
2023-12-27	59	60	58	59	1,068,600	59
2023-12-26	59	60	58	58	1,172,600	58
2023-12-25	60	61	59	59	887,000	59
2023-12-22	60	61	60	60	894,900	60
2023-12-21	61	61	60	61	844,800	61
2023-12-20	61	62	60	61	1,095,900	61
2023-12-19	60	61	59	61	759,300	61
2023-12-18	60	61	59	60	618,200	60
2023-12-15	61	61	59	60	548,100	60
2023-12-14	60	60	59	60	772,400	60
2023-12-13	60	61	59	60	838,900	60
2023-12-12	61	62	60	60	738,700	60
2023-12-11	61	62	61	61	640,600	61
2023-12-08	61	62	61	61	576,400	61
2023-12-07	61	62	61	61	463,700	61
2023-12-06	61	62	61	61	424,700	61
2023-12-05	63	63	61	61	915,900	61
2023-12-04	62	63	62	63	497,000	63
2023-12-01	62	64	62	63	754,800	63
2023-11-30	62	63	62	62	369,600	62
2023-11-29	63	64	62	62	712,700	62
2023-11-28	64	64	62	63	560,600	63
2023-11-27	63	64	63	63	613,000	63
2023-11-24	63	64	62	62	822,500	62
2023-11-22	61	64	61	63	1,808,800	63
2023-11-21	61	62	61	62	877,800	62
2023-11-20	61	62	60	62	805,800	62
2023-11-17	61	62	61	61	405,800	61
2023-11-16	63	63	60	62	1,325,900	62
2023-11-15	62	63	62	63	995,000	63
2023-11-14	62	63	61	61	627,300	61
2023-11-13	63	64	62	63	694,400	63
2023-11-10	63	64	62	64	1,570,600	64
2023-11-09	70	70	62	62	8,046,900	62
2023-11-08	63	65	62	64	2,475,200	64
2023-11-07	60	63	59	61	1,860,300	61
2023-11-06	58	60	58	60	761,600	60
2023-11-02	58	58	57	58	425,000	58
2023-11-01	58	58	57	58	398,700	58
2023-10-31	57	58	56	57	570,300	57
2023-10-30	58	59	56	57	930,400	57
2023-10-27	59	59	58	59	323,400	59
2023-10-26	59	60	57	59	963,000	59
2023-10-25	58	60	58	60	585,800	60
2023-10-24	58	59	57	59	984,400	59
2023-10-23	58	59	58	58	464,400	58
2023-10-20	59	59	58	59	436,600	59
2023-10-19	59	59	58	59	809,400	59
2023-10-18	59	60	59	60	508,100	60
2023-10-17	59	60	59	60	529,800	60
2023-10-16	61	61	58	59	1,152,500	59
2023-10-13	62	62	61	62	448,900	62
2023-10-12	61	63	61	63	616,500	63
2023-10-11	60	61	60	61	457,500	61
2023-10-10	60	61	59	61	421,200	61
2023-10-06	60	60	59	59	422,500	59
2023-10-05	57	60	57	60	851,100	60
2023-10-04	58	59	54	57	2,301,200	57
2023-10-03	61	61	58	58	1,826,600	58
2023-10-02	61	62	61	61	397,500	61
2023-09-29	62	62	61	61	387,000	61
2023-09-28	62	62	61	61	226,000	61
2023-09-27	62	62	61	61	428,700	61
2023-09-26	62	62	61	61	293,600	61
2023-09-25	61	62	61	61	546,900	61
2023-09-22	60	62	60	60	839,100	60
2023-09-21	60	61	60	60	674,800	60
2023-09-20	61	61	60	60	545,500	60
2023-09-19	61	62	60	61	858,200	61
2023-09-15	62	62	60	62	1,689,900	62
2023-09-14	63	63	61	61	630,300	61
2023-09-13	63	64	62	62	659,700	62
2023-09-12	63	64	62	63	465,700	63
2023-09-11	63	64	62	64	724,900	64
2023-09-08	63	64	62	63	590,600	63
2023-09-07	63	63	62	63	528,500	63
2023-09-06	63	64	62	62	1,275,400	62
2023-09-05	63	63	62	63	644,800	63
2023-09-04	62	63	61	63	919,100	63
2023-09-01	61	62	61	61	494,700	61
2023-08-31	62	62	61	61	368,400	61
2023-08-30	61	62	61	61	440,500	61
2023-08-29	62	62	61	61	432,700	61
2023-08-28	62	62	61	62	445,600	62
2023-08-25	61	62	60	62	995,900	62
2023-08-24	61	63	61	62	522,700	62
2023-08-23	62	63	61	61	672,100	61
2023-08-22	62	63	61	62	713,500	62
2023-08-21	61	63	61	63	503,800	63
2023-08-18	61	62	60	61	712,000	61
2023-08-17	61	62	60	61	2,173,900	61
2023-08-16	62	63	61	61	1,110,000	61
2023-08-15	65	66	63	63	1,615,100	63
2023-08-14	66	67	65	66	1,226,500	66
2023-08-10	70	70	65	67	2,703,400	67
2023-08-09	67	68	66	67	1,181,000	67
2023-08-08	68	68	66	67	1,784,400	67
2023-08-07	68	70	68	70	815,800	70
2023-08-04	67	69	66	69	1,328,100	69
2023-08-03	66	67	65	67	1,802,500	67
2023-08-02	68	69	67	67	761,500	67
2023-08-01	69	70	68	68	804,000	68
2023-07-31	68	69	67	69	1,074,200	69
2023-07-28	67	68	66	67	1,203,400	67
2023-07-27	68	68	67	68	570,100	68
2023-07-26	67	68	67	67	519,700	67
2023-07-25	66	69	66	68	1,106,400	68
2023-07-24	67	68	66	67	1,024,200	67
2023-07-21	66	67	65	67	856,400	67
2023-07-20	65	67	64	66	1,348,200	66
2023-07-19	64	65	63	64	770,900	64
2023-07-18	65	66	63	63	1,528,500	63
2023-07-14	66	68	64	64	6,055,400	64
2023-07-13	61	62	60	61	914,200	61
2023-07-12	60	61	60	61	661,400	61
2023-07-11	61	62	60	60	815,400	60
2023-07-10	61	62	61	61	493,700	61
2023-07-07	61	62	61	61	656,200	61
2023-07-06	61	62	61	61	579,800	61
2023-07-05	62	62	61	62	754,200	62
2023-07-04	62	63	62	63	699,000	63
2023-07-03	62	63	61	63	600,100	63
2023-06-30	61	62	61	61	643,200	61
2023-06-29	62	63	61	62	695,300	62
2023-06-28	63	64	62	63	1,195,900	63
2023-06-27	62	63	61	62	583,200	62
2023-06-26	63	63	61	62	1,597,700	62
2023-06-23	65	65	63	63	676,500	63
2023-06-22	65	66	64	65	703,500	65
2023-06-21	66	67	64	66	1,836,600	66
2023-06-20	63	67	62	66	1,965,000	66
2023-06-19	62	64	61	63	911,600	63
2023-06-16	61	62	61	61	486,600	61
2023-06-15	62	63	61	61	597,400	61
2023-06-14	63	63	62	63	367,900	63
2023-06-13	62	63	61	62	562,100	62
2023-06-12	62	62	61	62	562,000	62
2023-06-09	61	62	60	61	784,500	61
2023-06-08	62	63	61	62	1,088,300	62
2023-06-07	62	64	62	62	1,046,100	62
2023-06-06	61	63	61	62	1,387,400	62
2023-06-05	61	62	60	60	1,167,900	60
2023-06-02	60	61	57	58	2,177,200	58
2023-06-01	61	62	60	61	1,211,500	61
2023-05-31	63	63	62	62	557,300	62
2023-05-30	62	63	62	62	335,200	62
2023-05-29	64	64	61	62	2,516,400	62
2023-05-26	65	66	64	64	607,400	64
2023-05-25	65	66	64	65	971,600	65
2023-05-24	65	66	64	66	879,100	66
2023-05-23	64	66	64	64	924,800	64
2023-05-22	65	66	64	64	756,700	64
2023-05-19	66	67	65	65	918,500	65
2023-05-18	68	69	66	66	985,600	66
2023-05-17	67	68	67	68	1,047,400	68
2023-05-16	64	68	63	67	1,803,000	67
2023-05-15	67	68	63	64	2,725,000	64
2023-05-12	70	70	66	68	1,843,900	68
2023-05-11	70	72	68	69	4,496,900	69
2023-05-10	80	81	77	79	2,701,400	79
2023-05-09	78	81	78	80	2,328,300	80
2023-05-08	75	78	75	78	2,139,100	78
2023-05-02	75	76	72	74	1,657,100	74
2023-05-01	74	76	74	75	1,406,500	75
2023-04-28	73	75	72	74	1,551,900	74
2023-04-27	71	74	70	73	2,288,600	73
2023-04-26	70	71	69	70	709,200	70
2023-04-25	72	72	69	69	1,787,100	69
2023-04-24	69	72	69	72	1,451,400	72
2023-04-21	67	69	67	69	1,437,300	69
2023-04-20	66	68	66	67	627,700	67
2023-04-19	67	67	66	67	504,500	67
2023-04-18	65	67	64	67	1,581,400	67
2023-04-17	64	65	64	65	671,800	65
2023-04-14	65	65	64	64	429,700	64
2023-04-13	65	65	64	65	521,900	65
2023-04-12	65	65	64	65	574,900	65
2023-04-11	63	65	63	65	648,100	65
2023-04-10	63	63	62	63	469,000	63
2023-04-07	62	63	62	62	722,100	62
2023-04-06	62	63	61	61	1,066,200	61
2023-04-05	63	64	61	62	1,207,900	62
2023-04-04	65	65	63	64	1,153,900	64
2023-04-03	65	66	64	64	891,100	64
2023-03-31	64	65	63	64	840,100	64
2023-03-30	62	63	62	62	445,600	62
2023-03-29	63	63	62	63	619,700	63
2023-03-28	65	65	62	62	848,000	62
2023-03-27	65	65	64	64	361,600	64
2023-03-24	63	64	62	64	664,300	64
2023-03-23	65	65	63	63	1,125,900	63
2023-03-22	64	66	64	65	824,300	65
2023-03-20	63	66	63	64	2,613,600	64
2023-03-17	62	64	61	64	1,248,100	64
2023-03-16	60	61	59	61	2,661,300	61
2023-03-15	62	63	62	62	847,900	62
2023-03-14	61	62	60	61	1,757,900	61
2023-03-13	65	66	61	62	4,728,800	62
2023-03-10	68	69	65	66	3,194,400	66
2023-03-09	70	70	68	68	1,745,700	68
2023-03-08	70	70	69	70	561,700	70
2023-03-07	70	70	68	70	1,180,400	70
2023-03-06	69	70	68	69	1,145,400	69
2023-03-03	70	71	69	70	1,028,100	70
2023-03-02	69	71	68	71	2,462,800	71
2023-03-01	71	71	68	68	3,380,300	68
2023-02-28	69	72	69	71	2,836,200	71
2023-02-27	75	75	69	70	3,524,300	70
2023-02-24	75	76	73	74	2,288,200	74
2023-02-22	77	78	74	75	3,248,900	75
2023-02-21	76	79	75	79	3,366,900	79
2023-02-20	72	77	71	77	5,092,700	77
2023-02-17	69	72	69	72	2,927,700	72
2023-02-16	70	71	69	70	1,481,600	70
2023-02-15	71	72	69	71	3,470,400	71
2023-02-14	66	71	65	71	3,329,500	71
2023-02-13	67	68	65	65	3,423,900	65
2023-02-10	72	78	67	68	19,656,200	68
2023-02-09	66	68	65	67	2,808,500	67
2023-02-08	67	67	65	67	1,837,700	67
2023-02-07	62	68	62	65	5,494,000	65
2023-02-06	60	62	59	62	2,720,900	62
2023-02-03	59	60	58	59	1,564,600	59
2023-02-02	58	59	58	59	956,500	59
2023-02-01	57	59	57	58	1,073,400	58
2023-01-31	58	59	57	58	1,032,100	58
2023-01-30	58	59	58	58	641,200	58
2023-01-27	58	60	58	59	1,266,800	59
2023-01-26	58	59	58	59	1,465,200	59
2023-01-25	56	61	56	58	5,285,100	58
2023-01-24	56	57	56	56	718,800	56
2023-01-23	56	57	55	56	1,255,300	56
2023-01-20	55	56	54	56	1,834,800	56
2023-01-19	55	56	55	55	866,700	55
2023-01-18	56	57	55	55	1,356,300	55
2023-01-17	56	57	56	56	876,000	56
2023-01-16	55	57	55	56	913,900	56
2023-01-13	56	57	55	56	1,243,900	56
2023-01-12	57	57	55	56	1,012,000	56
2023-01-11	56	57	55	57	1,132,300	57
2023-01-10	56	57	56	56	670,700	56
2023-01-06	57	57	55	56	1,687,300	56
2023-01-05	57	58	56	58	1,962,200	58
2023-01-04	56	57	55	57	1,189,400	57

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 [2023年度]

8789 フィンテックグローバル(株) の時系列データ [2023年度]