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
- 28.30（2025/8/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 44.48 | 44.99 | 44.48 | 44.75 | 9,691 | 44.75 |
| 2026/8/10 | 44.67 | 44.72 | 44.13 | 44.22 | 6,153 | 44.22 |
| 2026/8/7 | 44.34 | 44.73 | 44.33 | 44.51 | 4,264 | 44.51 |
| 2026/8/6 | 45.50 | 45.75 | 44.30 | 44.46 | 17,283 | 44.46 |
| 2026/8/5 | 45.50 | 45.71 | 45.19 | 45.27 | 19,573 | 45.27 |
| 2026/8/4 | 45.00 | 45.90 | 45.00 | 45.12 | 40,672 | 45.12 |
| 2026/8/3 | 44.90 | 45.31 | 44.86 | 45.06 | 35,366 | 45.06 |
| 2026/7/31 | 44.14 | 44.81 | 44.14 | 44.46 | 18,610 | 44.46 |
| 2026/7/30 | 44.06 | 45.00 | 44.06 | 44.36 | 23,716 | 44.36 |
| 2026/7/29 | 43.62 | 44.99 | 43.62 | 44.24 | 18,557 | 44.24 |
| 2026/7/28 | 44.63 | 44.64 | 44.00 | 44.38 | 14,559 | 44.38 |
| 2026/7/27 | 44.40 | 45.00 | 44.19 | 44.24 | 17,462 | 44.24 |
| 2026/7/24 | 44.79 | 44.92 | 44.56 | 44.61 | 10,413 | 44.61 |
| 2026/7/23 | 44.70 | 44.79 | 43.55 | 44.60 | 58,120 | 44.60 |
| 2026/7/22 | 43.12 | 44.79 | 43.12 | 44.79 | 231,921 | 44.79 |
| 2026/7/21 | 36.51 | 36.51 | 36.30 | 36.49 | 7,917 | 36.49 |
| 2026/7/20 | 36.30 | 36.63 | 36.26 | 36.63 | 7,012 | 36.63 |
| 2026/7/17 | 36.38 | 36.38 | 36.10 | 36.29 | 7,274 | 36.29 |
| 2026/7/16 | 36.00 | 36.77 | 35.62 | 36.34 | 11,363 | 36.34 |
| 2026/7/15 | 36.70 | 36.70 | 36.07 | 36.17 | 7,600 | 36.17 |
1〜20/250件
