フィンワード・バンコープの株価時系列・推移
- 52週高値
- 45.90（2026/8/4）
- 52週安値
- 30.05（2026/5/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/16 | 41.25 | 42.65 | 41.25 | 41.93 | 15,795 | 41.93 |
| 2026/10/15 | 41.00 | 41.88 | 41.00 | 41.79 | 6,372 | 41.79 |
| 2026/10/14 | 42.00 | 42.00 | 40.66 | 41.14 | 6,509 | 41.14 |
| 2026/10/13 | 41.32 | 41.60 | 41.21 | 41.42 | 5,349 | 41.42 |
| 2026/10/12 | 41.31 | 41.79 | 41.31 | 41.75 | 11,755 | 41.75 |
| 2026/10/9 | 41.17 | 41.35 | 41.10 | 41.17 | 3,849 | 41.17 |
| 2026/10/8 | 40.97 | 41.69 | 40.92 | 41.64 | 12,835 | 41.64 |
| 2026/10/7 | 41.17 | 41.82 | 41.03 | 41.19 | 7,287 | 41.19 |
| 2026/10/6 | 41.80 | 42.22 | 41.70 | 41.70 | 10,852 | 41.70 |
| 2026/10/5 | 42.22 | 42.56 | 41.90 | 41.90 | 17,128 | 41.90 |
| 2026/10/2 | 42.63 | 42.75 | 42.33 | 42.38 | 8,121 | 42.38 |
| 2026/10/1 | 41.35 | 41.86 | 41.35 | 41.85 | 4,289 | 41.85 |
| 2026/9/30 | 42.12 | 42.12 | 41.57 | 41.65 | 7,603 | 41.65 |
| 2026/9/29 | 42.46 | 42.83 | 41.93 | 42.17 | 5,564 | 42.17 |
| 2026/9/28 | 42.74 | 42.86 | 42.42 | 42.45 | 7,149 | 42.45 |
| 2026/9/25 | 42.15 | 43.58 | 42.15 | 43.24 | 27,796 | 43.24 |
| 2026/9/24 | 41.71 | 42.26 | 41.71 | 42.26 | 5,849 | 42.26 |
| 2026/9/23 | 41.98 | 42.02 | 41.49 | 41.66 | 8,420 | 41.66 |
| 2026/9/22 | 42.53 | 42.53 | 41.84 | 42.15 | 7,568 | 42.15 |
| 2026/9/21 | 42.68 | 42.93 | 42.19 | 42.19 | 9,632 | 42.19 |
1〜20/250件
