日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士ソフトサービスビューロ(6188)の株価時系列情報

富士ソフトサービスビューロ(6188)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,013 1,073 1,000 1,011 201,700
2018/12/27 875 927 875 923 19,900
2018/12/26 849 875 825 846 25,200
2018/12/25 795 847 789 846 33,100
2018/12/21 842 852 803 849 62,000
2018/12/20 876 881 834 860 32,800
2018/12/19 900 937 891 891 23,700
2018/12/18 943 943 887 898 32,200
2018/12/17 958 965 942 955 9,700
2018/12/14 998 998 970 988 3,400
2018/12/13 1,000 1,007 982 998 15,100
2018/12/12 960 979 925 975 20,000
2018/12/11 1,018 1,018 955 962 17,900
2018/12/10 1,011 1,011 993 997 8,300
2018/12/07 1,008 1,022 987 1,011 13,900
2018/12/06 1,019 1,020 994 1,008 17,800
2018/12/05 996 1,043 970 1,029 21,200
2018/12/04 1,040 1,065 1,012 1,024 27,900
2018/12/03 1,005 1,033 1,001 1,033 8,900
2018/11/30 1,003 1,003 995 998 5,200
2018/11/29 1,020 1,021 999 1,003 10,000
2018/11/28 978 1,019 978 1,019 13,900
2018/11/27 1,029 1,029 955 977 34,000
2018/11/26 1,020 1,020 996 1,015 9,900
2018/11/22 1,040 1,041 986 1,020 29,400
2018/11/21 1,053 1,068 1,014 1,039 26,100
2018/11/20 1,089 1,089 1,054 1,087 7,700
2018/11/19 1,074 1,090 1,070 1,073 10,700
2018/11/16 1,092 1,092 1,043 1,067 16,400
2018/11/15 1,070 1,080 1,047 1,075 20,000
2018/11/14 1,113 1,150 1,062 1,079 21,900
2018/11/13 1,101 1,131 1,027 1,093 56,700
2018/11/12 1,192 1,203 1,156 1,159 18,700
2018/11/09 1,255 1,255 1,159 1,203 35,500
2018/11/08 1,280 1,307 1,250 1,278 64,000
2018/11/07 1,170 1,218 1,138 1,200 39,900
2018/11/06 1,178 1,180 1,121 1,158 16,400
2018/11/05 1,145 1,180 1,140 1,178 19,800
2018/11/02 1,100 1,145 1,100 1,137 15,300
2018/11/01 1,115 1,131 1,040 1,097 16,000
2018/10/31 1,033 1,150 1,033 1,134 19,500
2018/10/30 980 1,046 975 1,033 18,400
2018/10/29 1,025 1,053 990 1,004 34,500
2018/10/26 1,190 1,190 1,021 1,021 39,200
2018/10/25 1,079 1,130 1,051 1,100 29,800
2018/10/24 1,175 1,177 1,121 1,139 31,600
2018/10/23 1,188 1,188 1,150 1,180 24,300
2018/10/22 1,170 1,196 1,130 1,191 28,400
2018/10/19 1,142 1,200 1,132 1,168 73,500
2018/10/18 1,054 1,192 1,054 1,112 65,700
2018/10/17 1,045 1,053 1,035 1,045 13,400
2018/10/16 1,030 1,040 1,019 1,030 7,800
2018/10/15 1,040 1,040 1,017 1,036 7,300
2018/10/12 988 1,040 981 1,040 18,100
2018/10/11 970 998 950 988 22,100
2018/10/10 1,013 1,048 1,006 1,043 7,500
2018/10/09 1,015 1,015 1,000 1,012 13,100
2018/10/05 1,050 1,050 1,022 1,030 13,700
2018/10/04 1,084 1,084 1,043 1,050 17,000
2018/10/03 1,059 1,060 1,030 1,040 23,600
2018/10/02 1,085 1,095 1,047 1,072 34,900
2018/10/01 1,070 1,077 1,026 1,065 82,100
2018/09/28 988 1,002 979 980 19,400
2018/09/27 976 990 969 988 9,800
2018/09/26 950 987 950 968 10,900
2018/09/25 952 955 942 953 33,800
2018/09/21 935 943 935 940 1,700
2018/09/20 958 958 915 936 13,000
2018/09/19 967 969 954 955 8,200
2018/09/18 979 1,019 960 963 32,600
2018/09/14 960 999 958 977 27,200
2018/09/13 937 950 931 945 14,100
2018/09/12 935 950 915 929 18,900
2018/09/11 897 957 897 920 31,000
2018/09/10 904 937 890 894 17,300
2018/09/07 891 903 890 893 5,100
2018/09/06 898 898 891 891 7,700
2018/09/05 893 912 891 904 11,800
2018/09/04 896 914 890 894 9,900
2018/09/03 901 911 890 904 10,200
2018/08/31 920 921 890 900 6,600
2018/08/30 929 929 910 924 15,000
2018/08/29 924 925 902 917 6,900
2018/08/28 921 927 900 909 10,900
2018/08/27 920 927 911 916 10,000
2018/08/24 900 901 888 901 4,700
2018/08/23 887 908 887 892 5,100
2018/08/22 900 900 876 887 5,000
2018/08/21 911 911 875 886 9,700
2018/08/20 887 920 872 909 12,400
2018/08/17 860 895 860 872 10,300
2018/08/16 870 883 855 864 19,300
2018/08/15 896 908 873 884 17,900
2018/08/14 916 937 892 894 23,300
2018/08/13 945 959 909 920 26,800
2018/08/10 964 975 956 961 11,200
2018/08/09 981 996 959 970 23,900
2018/08/08 921 983 921 981 34,200
2018/08/07 968 968 932 934 20,800
2018/08/06 971 978 899 970 65,800
2018/08/03 998 1,002 942 956 56,000
2018/08/02 980 1,014 970 1,014 79,700
2018/08/01 908 972 908 959 90,200
2018/07/31 901 920 892 913 32,900
2018/07/30 910 923 899 905 37,500
2018/07/27 904 905 888 900 60,500
2018/07/26 912 927 884 899 290,300
2018/07/25 789 797 779 783 30,900
2018/07/24 775 775 762 762 9,600
2018/07/23 763 781 760 760 5,000
2018/07/20 782 782 769 775 16,000
2018/07/19 769 783 751 772 23,900
2018/07/18 753 769 753 765 12,500
2018/07/17 734 752 734 751 9,900
2018/07/13 731 758 731 734 13,000
2018/07/12 745 752 738 744 13,000
2018/07/11 752 752 734 751 17,400
2018/07/10 687 776 684 752 89,300
2018/07/09 669 685 658 678 9,100
2018/07/06 651 677 643 672 18,000
2018/07/05 681 689 641 641 41,800
2018/07/04 713 713 690 694 21,100
2018/07/03 724 737 709 713 16,800
2018/07/02 753 753 725 725 14,600
2018/06/29 732 761 721 748 38,900
2018/06/28 751 751 736 747 9,200
2018/06/27 747 757 743 751 8,700
2018/06/26 741 754 741 747 11,200
2018/06/25 773 778 740 749 28,000
2018/06/22 741 770 732 761 24,400
2018/06/21 752 765 752 752 9,400
2018/06/20 751 774 731 772 16,100
2018/06/19 771 771 732 752 32,400
2018/06/18 797 797 760 769 18,100
2018/06/15 781 793 771 789 20,400
2018/06/14 802 802 757 766 45,000
2018/06/13 823 824 802 806 26,100
2018/06/12 824 826 803 811 37,300
2018/06/11 789 825 783 819 88,400
2018/06/08 748 798 746 786 89,500
2018/06/07 738 757 731 752 22,000
2018/06/06 724 736 724 729 29,000
2018/06/05 740 749 720 730 41,400
2018/06/04 764 764 738 738 14,400
2018/06/01 778 778 751 753 20,800
2018/05/31 779 784 751 773 65,900
2018/05/30 705 750 705 749 30,700
2018/05/29 730 740 702 727 56,300
2018/05/28 733 738 702 738 42,300
2018/05/25 746 752 736 736 24,100
2018/05/24 748 760 740 757 24,100
2018/05/23 772 778 743 748 31,500
2018/05/22 762 789 757 772 33,700
2018/05/21 747 777 742 766 58,500
2018/05/18 740 743 736 739 13,700
2018/05/17 730 750 723 742 24,700
2018/05/16 733 736 728 734 14,900
2018/05/15 750 753 734 734 43,000
2018/05/14 732 752 731 744 58,300
2018/05/11 786 787 736 745 163,000
2018/05/10 823 826 778 785 366,400
2018/05/09 857 931 850 928 122,700
2018/05/08 851 860 840 854 26,800
2018/05/07 828 870 824 859 78,100
2018/05/02 810 827 787 825 51,300
2018/05/01 859 859 811 815 37,200
2018/04/27 812 844 801 844 67,800
2018/04/26 828 841 786 809 166,100
2018/04/25 850 856 832 843 19,400
2018/04/24 852 857 828 849 24,300
2018/04/23 836 883 834 870 51,300
2018/04/20 829 848 821 829 18,000
2018/04/19 862 862 824 832 38,600
2018/04/18 824 864 790 847 65,100
2018/04/17 928 928 816 821 151,100
2018/04/16 929 965 900 900 87,400
2018/04/13 889 936 887 914 39,600
2018/04/12 882 911 872 895 48,300
2018/04/11 945 960 884 893 130,500
2018/04/10 940 997 889 988 171,700
2018/04/09 1,073 1,074 957 958 141,800
2018/04/06 1,133 1,168 1,038 1,058 160,100
2018/04/05 1,038 1,130 1,036 1,118 143,800
2018/04/04 1,009 1,189 1,009 1,047 345,600
2018/04/03 910 1,019 903 1,010 237,900
2018/04/02 874 975 872 930 213,500
2018/03/30 879 879 860 866 64,700
2018/03/29 841 894 841 860 129,800
2018/03/28 800 840 786 837 152,600
2018/03/27 780 845 775 800 161,100
2018/03/26 713 762 704 762 40,800
2018/03/23 715 735 711 717 48,700
2018/03/22 730 764 722 760 33,000
2018/03/20 707 735 707 735 25,600
2018/03/19 782 782 722 722 62,500
2018/03/16 781 791 762 773 35,600
2018/03/15 810 810 790 791 24,500
2018/03/14 813 825 783 810 87,900
2018/03/13 790 813 785 813 109,100
2018/03/12 754 787 754 782 38,200
2018/03/09 750 764 734 751 28,000
2018/03/08 729 747 719 736 13,200
2018/03/07 729 740 708 728 17,000
2018/03/06 701 740 701 724 13,600
2018/03/05 715 717 680 701 47,800
2018/03/02 733 737 680 719 60,100
2018/03/01 755 756 733 748 21,000
2018/02/28 741 793 740 766 77,600
2018/02/27 739 758 738 754 26,300
2018/02/26 768 768 741 753 30,600
2018/02/23 764 765 735 742 22,500
2018/02/22 784 784 760 770 20,500
2018/02/21 767 798 760 777 74,700
2018/02/20 761 770 730 760 48,300
2018/02/19 713 736 711 731 20,200
2018/02/16 703 720 701 706 20,900
2018/02/15 770 770 710 710 33,200
2018/02/14 756 792 722 746 53,000
2018/02/13 775 775 721 736 247,300
2018/02/09 660 676 635 675 41,500
2018/02/08 640 679 638 662 31,900
2018/02/07 671 679 631 639 57,200
2018/02/06 614 684 600 668 120,200
2018/02/05 699 704 645 674 71,100
2018/02/02 706 717 703 717 24,500
2018/02/01 728 728 666 703 69,200
2018/01/31 720 747 713 728 45,000
2018/01/30 780 790 709 712 84,800
2018/01/29 800 800 779 780 33,900
2018/01/29 1 -> 3.00 分割
2018/01/26 2,415 2,466 2,382 2,420 42,700
2018/01/25 2,469 2,514 2,460 2,464 24,600
2018/01/24 2,502 2,523 2,462 2,498 17,300
2018/01/23 2,550 2,550 2,500 2,502 41,100
2018/01/22 2,449 2,579 2,445 2,537 72,200
2018/01/19 2,277 2,419 2,273 2,404 34,500
2018/01/18 2,250 2,278 2,250 2,271 12,000
2018/01/17 2,267 2,270 2,201 2,246 13,800
2018/01/16 2,280 2,280 2,200 2,269 21,500
2018/01/15 2,341 2,378 2,271 2,286 33,600
2018/01/12 2,377 2,445 2,342 2,371 26,800
2018/01/11 2,287 2,490 2,266 2,402 69,000
2018/01/10 2,181 2,300 2,177 2,299 27,700
2018/01/09 2,219 2,220 2,160 2,196 29,300
2018/01/05 2,239 2,239 2,154 2,218 62,300
2018/01/04 2,154 2,245 2,051 2,245 364,300

このページの先頭へ