フィンテック グローバル
8789スタンダード/その他金融業/FinTech Global Incorporated
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 134.0 | 136.0 | 133.0 | 134.0 | -3.0 | -2.19% | 2,067,300 |
| 2026-03-12 | 139.0 | 140.0 | 136.0 | 137.0 | -3.0 | -2.14% | 1,847,500 |
| 2026-03-11 | 143.0 | 145.0 | 140.0 | 140.0 | -2.0 | -1.41% | 1,473,500 |
| 2026-03-10 | 140.0 | 142.0 | 139.0 | 142.0 | +3.0 | +2.16% | 1,155,600 |
| 2026-03-09 | 138.0 | 140.0 | 135.0 | 139.0 | -4.0 | -2.80% | 2,712,100 |
| 2026-03-06 | 144.0 | 145.0 | 141.0 | 143.0 | -1.0 | -0.69% | 927,700 |
| 2026-03-05 | 145.0 | 147.0 | 143.0 | 144.0 | +4.0 | +2.86% | 2,337,400 |
| 2026-03-04 | 145.0 | 147.0 | 137.0 | 140.0 | -10.0 | -6.67% | 4,073,900 |
| 2026-03-03 | 152.0 | 153.0 | 149.0 | 150.0 | -2.0 | -1.32% | 2,661,200 |
| 2026-03-02 | 152.0 | 153.0 | 150.0 | 152.0 | -3.0 | -1.94% | 1,893,100 |
| 2026-02-27 | 153.0 | 155.0 | 152.0 | 155.0 | +3.0 | +1.97% | 748,900 |
| 2026-02-26 | 153.0 | 156.0 | 152.0 | 152.0 | +1.0 | +0.66% | 1,420,200 |
| 2026-02-25 | 151.0 | 152.0 | 149.0 | 151.0 | 0.0 | 0.00% | 951,000 |
| 2026-02-24 | 148.0 | 151.0 | 148.0 | 151.0 | +3.0 | +2.03% | 1,050,400 |
| 2026-02-20 | 148.0 | 152.0 | 147.0 | 148.0 | 0.0 | 0.00% | 1,454,700 |
| 2026-02-19 | 147.0 | 149.0 | 145.0 | 148.0 | +2.0 | +1.37% | 1,270,900 |
| 2026-02-18 | 147.0 | 148.0 | 145.0 | 146.0 | 0.0 | 0.00% | 763,100 |
| 2026-02-17 | 148.0 | 149.0 | 145.0 | 146.0 | -2.0 | -1.35% | 1,640,400 |
| 2026-02-16 | 149.0 | 150.0 | 146.0 | 148.0 | -1.0 | -0.67% | 1,234,600 |
| 2026-02-13 | 146.0 | 152.0 | 145.0 | 149.0 | -9.0 | -5.70% | 3,593,000 |
| 2026-02-12 | 164.0 | 165.0 | 157.0 | 158.0 | -4.0 | -2.47% | 3,544,200 |
| 2026-02-10 | 158.0 | 163.0 | 158.0 | 162.0 | +5.0 | +3.18% | 1,669,000 |
| 2026-02-09 | 158.0 | 158.0 | 155.0 | 157.0 | +2.0 | +1.29% | 991,800 |
| 2026-02-06 | 156.0 | 156.0 | 153.0 | 155.0 | -1.0 | -0.64% | 1,053,800 |
| 2026-02-05 | 154.0 | 157.0 | 153.0 | 156.0 | +2.0 | +1.30% | 1,535,200 |
| 2026-02-04 | 150.0 | 154.0 | 150.0 | 154.0 | +4.0 | +2.67% | 1,516,600 |
| 2026-02-03 | 151.0 | 151.0 | 149.0 | 150.0 | +1.0 | +0.67% | 874,900 |
| 2026-02-02 | 146.0 | 149.0 | 146.0 | 149.0 | +3.0 | +2.05% | 1,378,300 |
| 2026-01-30 | 145.0 | 146.0 | 144.0 | 146.0 | +1.0 | +0.69% | 868,300 |
| 2026-01-29 | 143.0 | 145.0 | 142.0 | 145.0 | +2.0 | +1.40% | 1,002,100 |
| 2026-01-28 | 144.0 | 144.0 | 142.0 | 143.0 | -1.0 | -0.69% | 954,300 |
| 2026-01-27 | 144.0 | 144.0 | 141.0 | 144.0 | +1.0 | +0.70% | 954,500 |
| 2026-01-26 | 145.0 | 145.0 | 143.0 | 143.0 | -3.0 | -2.05% | 929,900 |
| 2026-01-23 | 145.0 | 146.0 | 144.0 | 146.0 | +1.0 | +0.69% | 837,800 |
| 2026-01-22 | 145.0 | 146.0 | 143.0 | 145.0 | +1.0 | +0.69% | 1,067,700 |
| 2026-01-21 | 144.0 | 145.0 | 142.0 | 144.0 | -1.0 | -0.69% | 1,504,400 |
| 2026-01-20 | 146.0 | 147.0 | 144.0 | 145.0 | -2.0 | -1.36% | 1,846,900 |
| 2026-01-19 | 145.0 | 147.0 | 144.0 | 147.0 | +3.0 | +2.08% | 1,579,800 |
| 2026-01-16 | 145.0 | 147.0 | 141.0 | 144.0 | -1.0 | -0.69% | 1,471,800 |
| 2026-01-15 | 141.0 | 145.0 | 140.0 | 145.0 | +4.0 | +2.84% | 1,778,600 |
| 2026-01-14 | 143.0 | 144.0 | 140.0 | 141.0 | -3.0 | -2.08% | 2,055,600 |
| 2026-01-13 | 145.0 | 145.0 | 143.0 | 144.0 | +1.0 | +0.70% | 1,100,500 |
| 2026-01-09 | 144.0 | 147.0 | 143.0 | 143.0 | 0.0 | 0.00% | 2,264,700 |
| 2026-01-08 | 140.0 | 143.0 | 140.0 | 143.0 | +2.0 | +1.42% | 1,158,100 |
| 2026-01-07 | 141.0 | 142.0 | 139.0 | 141.0 | +1.0 | +0.71% | 1,022,100 |
| 2026-01-06 | 140.0 | 143.0 | 140.0 | 140.0 | 0.0 | 0.00% | 1,050,800 |
| 2026-01-05 | 140.0 | 141.0 | 137.0 | 140.0 | +2.0 | +1.45% | 1,755,600 |
| 2025-12-30 | 141.0 | 142.0 | 138.0 | 138.0 | -2.0 | -1.43% | 858,400 |
| 2025-12-29 | 140.0 | 145.0 | 139.0 | 140.0 | +1.0 | +0.72% | 2,855,000 |
| 2025-12-26 | 139.0 | 141.0 | 138.0 | 139.0 | -1.0 | -0.71% | 1,581,200 |
| 2025-12-25 | 138.0 | 141.0 | 138.0 | 140.0 | +2.0 | +1.45% | 1,393,400 |
| 2025-12-24 | 139.0 | 141.0 | 138.0 | 138.0 | 0.0 | 0.00% | 1,718,700 |
| 2025-12-23 | 138.0 | 141.0 | 138.0 | 138.0 | -1.0 | -0.72% | 1,807,000 |
| 2025-12-22 | 139.0 | 140.0 | 137.0 | 139.0 | -2.0 | -1.42% | 1,343,100 |
| 2025-12-19 | 138.0 | 141.0 | 138.0 | 141.0 | +2.0 | +1.44% | 898,600 |
| 2025-12-18 | 140.0 | 142.0 | 138.0 | 139.0 | -3.0 | -2.11% | 1,616,700 |
| 2025-12-17 | 142.0 | 142.0 | 139.0 | 142.0 | 0.0 | 0.00% | 1,221,700 |
| 2025-12-16 | 145.0 | 145.0 | 141.0 | 142.0 | -4.0 | -2.74% | 1,791,200 |
| 2025-12-15 | 142.0 | 147.0 | 142.0 | 146.0 | +5.0 | +3.55% | 1,334,900 |
| 2025-12-12 | 139.0 | 141.0 | 137.0 | 141.0 | +2.0 | +1.44% | 1,112,100 |
| 2025-12-11 | 144.0 | 144.0 | 139.0 | 139.0 | -5.0 | -3.47% | 2,102,600 |
| 2025-12-10 | 143.0 | 145.0 | 141.0 | 144.0 | +1.0 | +0.70% | 1,543,100 |
| 2025-12-09 | 147.0 | 147.0 | 141.0 | 143.0 | -6.0 | -4.03% | 3,725,000 |
| 2025-12-08 | 155.0 | 155.0 | 147.0 | 149.0 | -7.0 | -4.49% | 2,889,400 |
| 2025-12-05 | 159.0 | 159.0 | 155.0 | 156.0 | -4.0 | -2.50% | 1,920,600 |
| 2025-12-04 | 156.0 | 163.0 | 156.0 | 160.0 | +4.0 | +2.56% | 2,901,600 |
| 2025-12-03 | 160.0 | 162.0 | 155.0 | 156.0 | -3.0 | -1.89% | 2,827,900 |
| 2025-12-02 | 152.0 | 162.0 | 147.0 | 159.0 | +9.0 | +6.00% | 5,570,700 |
| 2025-12-01 | 153.0 | 153.0 | 148.0 | 150.0 | 0.0 | 0.00% | 3,171,800 |
| 2025-11-28 | 145.0 | 152.0 | 145.0 | 150.0 | +6.0 | +4.17% | 3,739,900 |
| 2025-11-27 | 147.0 | 148.0 | 143.0 | 144.0 | -1.0 | -0.69% | 2,150,500 |
| 2025-11-26 | 142.0 | 147.0 | 142.0 | 145.0 | +4.0 | +2.84% | 3,388,900 |
| 2025-11-25 | 140.0 | 142.0 | 138.0 | 141.0 | +2.0 | +1.44% | 2,029,400 |
| 2025-11-21 | 135.0 | 139.0 | 134.0 | 139.0 | +4.0 | +2.96% | 3,616,300 |
| 2025-11-20 | 127.0 | 136.0 | 127.0 | 135.0 | +9.0 | +7.14% | 4,313,800 |
| 2025-11-19 | 124.0 | 127.0 | 122.0 | 126.0 | +1.0 | +0.80% | 1,790,200 |
| 2025-11-18 | 126.0 | 126.0 | 123.0 | 125.0 | -2.0 | -1.57% | 1,593,300 |
| 2025-11-17 | 128.0 | 129.0 | 124.0 | 127.0 | -1.0 | -0.78% | 2,214,300 |
| 2025-11-14 | 130.0 | 131.0 | 127.0 | 128.0 | -6.0 | -4.48% | 3,025,500 |
| 2025-11-13 | 134.0 | 136.0 | 130.0 | 134.0 | 0.0 | 0.00% | 3,155,600 |
| 2025-11-12 | 124.0 | 138.0 | 123.0 | 134.0 | +10.0 | +8.06% | 7,453,000 |
| 2025-11-11 | 130.0 | 130.0 | 122.0 | 124.0 | -6.0 | -4.62% | 8,377,000 |
| 2025-11-10 | 127.0 | 141.0 | 121.0 | 130.0 | +22.0 | +20.37% | 28,935,400 |
| 2025-11-07 | 109.0 | 110.0 | 107.0 | 108.0 | -2.0 | -1.82% | 1,633,500 |
| 2025-11-06 | 105.0 | 112.0 | 105.0 | 110.0 | +6.0 | +5.77% | 2,511,100 |
| 2025-11-05 | 105.0 | 105.0 | 102.0 | 104.0 | -1.0 | -0.95% | 1,143,600 |
| 2025-11-04 | 103.0 | 106.0 | 102.0 | 105.0 | +3.0 | +2.94% | 868,200 |
| 2025-10-31 | 103.0 | 104.0 | 102.0 | 102.0 | 0.0 | 0.00% | 915,900 |
| 2025-10-30 | 102.0 | 104.0 | 101.0 | 102.0 | +1.0 | +0.99% | 675,600 |
| 2025-10-29 | 106.0 | 106.0 | 101.0 | 101.0 | -4.0 | -3.81% | 1,624,000 |
| 2025-10-28 | 108.0 | 109.0 | 105.0 | 105.0 | -3.0 | -2.78% | 1,550,000 |
| 2025-10-27 | 107.0 | 109.0 | 106.0 | 108.0 | +2.0 | +1.89% | 879,000 |
| 2025-10-24 | 106.0 | 108.0 | 105.0 | 106.0 | -1.0 | -0.93% | 984,800 |
| 2025-10-23 | 106.0 | 108.0 | 106.0 | 107.0 | -1.0 | -0.93% | 969,800 |
| 2025-10-22 | 106.0 | 109.0 | 106.0 | 108.0 | +2.0 | +1.89% | 1,634,800 |
| 2025-10-21 | 109.0 | 109.0 | 105.0 | 106.0 | -2.0 | -1.85% | 1,696,100 |
| 2025-10-20 | 108.0 | 110.0 | 107.0 | 108.0 | +1.0 | +0.93% | 2,233,600 |
| 2025-10-17 | 109.0 | 110.0 | 106.0 | 107.0 | -3.0 | -2.73% | 1,300,800 |
| 2025-10-16 | 109.0 | 111.0 | 108.0 | 110.0 | +1.0 | +0.92% | 867,900 |
| 2025-10-15 | 108.0 | 110.0 | 108.0 | 109.0 | +1.0 | +0.93% | 609,200 |
| 2025-10-14 | 109.0 | 111.0 | 106.0 | 108.0 | -3.0 | -2.70% | 2,120,200 |
| 2025-10-10 | 113.0 | 113.0 | 111.0 | 111.0 | -2.0 | -1.77% | 1,444,300 |
| 2025-10-09 | 114.0 | 116.0 | 113.0 | 113.0 | -1.0 | -0.88% | 774,900 |
| 2025-10-08 | 112.0 | 115.0 | 112.0 | 114.0 | +3.0 | +2.70% | 968,500 |
| 2025-10-07 | 115.0 | 115.0 | 111.0 | 111.0 | -3.0 | -2.63% | 1,363,200 |
| 2025-10-06 | 116.0 | 117.0 | 113.0 | 114.0 | 0.0 | 0.00% | 1,554,400 |
| 2025-10-03 | 112.0 | 115.0 | 112.0 | 114.0 | +2.0 | +1.79% | 797,300 |
| 2025-10-02 | 114.0 | 114.0 | 112.0 | 112.0 | -2.0 | -1.75% | 707,000 |
| 2025-10-01 | 117.0 | 118.0 | 113.0 | 114.0 | -3.0 | -2.56% | 1,384,700 |
| 2025-09-30 | 117.0 | 119.0 | 116.0 | 117.0 | +1.0 | +0.86% | 1,312,700 |
| 2025-09-29 | 117.0 | 117.0 | 115.0 | 116.0 | -3.0 | -2.52% | 907,600 |
| 2025-09-26 | 120.0 | 121.0 | 119.0 | 119.0 | -1.0 | -0.83% | 1,332,000 |
| 2025-09-25 | 121.0 | 121.0 | 120.0 | 120.0 | -1.0 | -0.83% | 888,600 |
| 2025-09-24 | 122.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 991,500 |
| 2025-09-22 | 121.0 | 123.0 | 120.0 | 121.0 | 0.0 | 0.00% | 750,300 |
| 2025-09-19 | 122.0 | 123.0 | 118.0 | 121.0 | 0.0 | 0.00% | 1,505,500 |
| 2025-09-18 | 123.0 | 124.0 | 121.0 | 121.0 | 0.0 | 0.00% | 1,198,300 |
| 2025-09-17 | 123.0 | 123.0 | 121.0 | 121.0 | -2.0 | -1.63% | 774,300 |
| 2025-09-16 | 122.0 | 123.0 | 121.0 | 123.0 | +2.0 | +1.65% | 622,600 |
| 2025-09-12 | 124.0 | 124.0 | 120.0 | 121.0 | — | — | 1,174,900 |
直近120営業日分を表示