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 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 42.31 | 42.94 | 42.31 | 42.58 | 32,116 | 42.58 |
| 2026/9/17 | 43.07 | 43.14 | 42.79 | 42.79 | 4,946 | 42.79 |
| 2026/9/16 | 43.33 | 43.48 | 42.62 | 42.84 | 6,230 | 42.84 |
| 2026/9/15 | 43.47 | 44.24 | 43.44 | 43.54 | 15,768 | 43.54 |
| 2026/9/14 | 42.79 | 43.83 | 42.79 | 43.64 | 12,392 | 43.64 |
| 2026/9/11 | 43.50 | 43.90 | 43.08 | 43.17 | 29,016 | 43.17 |
| 2026/9/10 | 43.03 | 43.35 | 42.99 | 43.08 | 26,875 | 43.08 |
| 2026/9/9 | 43.37 | 43.37 | 42.82 | 42.82 | 3,985 | 42.82 |
| 2026/9/8 | 43.60 | 43.89 | 43.60 | 43.72 | 6,643 | 43.72 |
| 2026/9/4 | 43.84 | 44.20 | 43.78 | 43.90 | 12,203 | 43.90 |
| 2026/9/3 | 43.74 | 44.14 | 43.74 | 43.74 | 18,344 | 43.74 |
| 2026/9/2 | 42.79 | 44.10 | 42.79 | 43.41 | 14,990 | 43.41 |
| 2026/9/1 | 43.19 | 43.19 | 42.56 | 42.56 | 3,875 | 42.56 |
| 2026/8/31 | 43.50 | 43.50 | 42.92 | 43.03 | 8,748 | 43.03 |
| 2026/8/28 | 42.93 | 43.76 | 42.93 | 43.35 | 15,281 | 43.35 |
| 2026/8/27 | 43.70 | 43.72 | 43.00 | 43.03 | 5,315 | 43.03 |
| 2026/8/26 | 43.38 | 43.60 | 43.32 | 43.37 | 12,463 | 43.37 |
| 2026/8/25 | 43.43 | 43.43 | 43.06 | 43.06 | 3,464 | 43.06 |
| 2026/8/24 | 43.74 | 43.83 | 43.45 | 43.45 | 5,838 | 43.45 |
| 2026/8/21 | 44.13 | 44.13 | 43.34 | 43.50 | 6,452 | 43.50 |
1〜20/250件
