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
2020/12/30 445 452 440 446 30,700
2020/12/29 424 446 424 446 38,200
2020/12/28 431 436 423 424 62,200
2020/12/25 448 448 432 437 43,700
2020/12/24 435 442 427 436 43,200
2020/12/23 425 438 425 438 61,400
2020/12/22 444 444 424 424 120,900
2020/12/21 451 457 445 446 35,200
2020/12/18 462 463 450 450 46,800
2020/12/17 463 469 460 464 42,800
2020/12/16 467 469 463 469 39,800
2020/12/15 475 475 465 470 45,100
2020/12/14 471 480 471 475 51,500
2020/12/11 469 476 469 474 47,400
2020/12/10 476 477 461 463 73,700
2020/12/09 490 490 476 476 25,400
2020/12/08 473 487 473 485 42,400
2020/12/07 501 501 474 477 91,200
2020/12/04 497 504 490 504 52,900
2020/12/03 502 502 491 497 67,900
2020/12/02 505 510 497 506 76,500
2020/12/01 500 504 492 498 55,000
2020/11/30 511 511 500 500 47,900
2020/11/27 511 512 503 507 50,400
2020/11/26 490 517 486 511 130,800
2020/11/25 505 505 483 486 74,200
2020/11/24 494 504 492 497 104,500
2020/11/20 480 494 476 491 57,700
2020/11/19 483 486 476 477 44,500
2020/11/18 468 491 468 488 76,100
2020/11/17 486 486 468 469 121,900
2020/11/16 490 495 475 487 105,400
2020/11/13 505 509 490 492 155,500
2020/11/12 513 521 502 506 376,400
2020/11/11 530 556 524 553 217,500
2020/11/10 545 545 521 528 130,200
2020/11/09 550 556 536 545 129,000
2020/11/06 530 545 521 542 134,100
2020/11/05 510 535 510 529 132,900
2020/11/04 503 523 502 512 92,600
2020/11/02 500 513 489 497 115,700
2020/10/30 504 522 502 507 114,200
2020/10/29 500 518 493 505 99,600
2020/10/28 524 524 505 516 120,800
2020/10/27 510 530 502 525 154,700
2020/10/26 544 553 511 516 180,300
2020/10/23 562 562 520 544 217,100
2020/10/22 576 584 546 556 284,100
2020/10/21 600 604 572 582 272,100
2020/10/20 598 615 585 603 213,400
2020/10/19 631 634 601 607 394,000
2020/10/16 599 650 587 630 601,200
2020/10/15 613 613 568 596 361,300
2020/10/14 618 624 606 614 316,300
2020/10/13 595 619 585 616 557,500
2020/10/12 573 587 563 585 372,400
2020/10/09 559 573 553 569 323,600
2020/10/08 541 562 533 556 217,700
2020/10/07 554 555 538 539 231,100
2020/10/06 565 570 544 550 482,300
2020/10/05 540 564 525 555 1,387,200
2020/10/02 491 510 485 493 308,400
2020/09/30 491 502 483 485 236,600
2020/09/29 474 487 473 485 163,400
2020/09/28 480 480 452 463 155,300
2020/09/25 483 495 471 473 275,100
2020/09/24 460 486 456 478 364,800
2020/09/23 450 474 444 460 206,300
2020/09/18 455 469 448 451 137,400
2020/09/17 449 454 441 445 90,500
2020/09/16 438 459 431 455 191,000
2020/09/15 440 446 415 438 243,300
2020/09/14 402 482 400 433 1,260,500
2020/09/11 401 405 398 402 17,400
2020/09/10 415 417 395 406 71,700
2020/09/09 397 407 396 407 17,800
2020/09/08 409 409 391 407 36,300
2020/09/07 391 422 388 404 129,700
2020/09/04 388 393 380 390 26,600
2020/09/03 395 399 391 397 23,200
2020/09/02 397 397 391 393 14,700
2020/09/01 398 400 388 397 13,500
2020/08/31 387 398 387 392 12,400
2020/08/28 402 402 384 387 59,900
2020/08/27 403 403 394 397 22,500
2020/08/26 400 404 397 400 18,700
2020/08/25 398 401 394 400 45,300
2020/08/24 401 401 391 394 79,500
2020/08/21 408 408 397 401 33,200
2020/08/20 416 416 401 402 28,600
2020/08/19 416 421 406 412 135,100
2020/08/18 399 420 396 416 154,500
2020/08/17 386 390 384 388 25,800
2020/08/14 383 390 382 385 39,800
2020/08/13 389 392 382 382 42,000
2020/08/12 390 404 384 390 67,100
2020/08/11 394 395 380 387 92,200
2020/08/07 392 398 383 394 147,600
2020/08/06 440 440 388 402 946,800
2020/08/05 355 372 348 368 74,600
2020/08/04 348 357 344 356 34,800
2020/08/03 325 351 325 345 42,800
2020/07/31 339 343 316 329 70,900
2020/07/30 349 351 340 340 15,200
2020/07/29 355 355 346 348 27,100
2020/07/28 365 365 357 357 17,500
2020/07/27 368 372 357 365 74,300
2020/07/22 362 363 356 360 22,300
2020/07/21 365 371 363 366 15,800
2020/07/20 365 367 358 366 12,700
2020/07/17 362 365 358 360 20,400
2020/07/16 369 369 362 362 12,500
2020/07/15 368 373 367 369 9,900
2020/07/14 383 383 360 367 48,300
2020/07/13 380 388 375 377 52,900
2020/07/10 365 377 365 373 43,300
2020/07/09 379 380 366 373 42,200
2020/07/08 359 384 356 384 72,000
2020/07/07 361 375 351 356 65,800
2020/07/06 345 355 345 353 10,500
2020/07/03 342 348 342 348 11,300
2020/07/02 347 360 340 342 56,500
2020/07/01 357 364 345 345 31,000
2020/06/30 380 380 351 351 54,200
2020/06/29 361 361 347 350 43,700
2020/06/26 378 378 365 365 40,700
2020/06/25 382 382 374 376 29,200
2020/06/24 388 388 377 383 41,600
2020/06/23 392 394 385 388 35,200
2020/06/22 391 397 390 390 31,600
2020/06/19 398 398 389 392 66,600
2020/06/18 400 400 383 396 96,900
2020/06/17 377 402 375 393 381,900
2020/06/16 365 380 365 375 92,700
2020/06/15 356 391 354 354 88,700
2020/06/12 335 356 335 356 72,500
2020/06/11 364 368 361 361 16,300
2020/06/10 365 369 362 369 28,200
2020/06/09 365 370 363 370 18,200
2020/06/08 364 370 361 370 42,300
2020/06/05 358 367 355 366 41,300
2020/06/04 365 372 358 358 57,600
2020/06/03 368 369 361 366 41,100
2020/06/02 361 364 356 361 33,100
2020/06/01 363 365 358 358 40,100
2020/05/29 363 368 363 366 19,200
2020/05/28 369 373 362 368 36,700
2020/05/27 378 378 363 364 50,100
2020/05/26 379 379 366 370 39,000
2020/05/25 371 377 363 373 42,800
2020/05/22 372 372 355 367 63,600
2020/05/21 340 389 335 367 332,800
2020/05/20 330 340 328 336 30,700
2020/05/19 332 334 323 328 42,100
2020/05/18 328 330 324 327 18,900
2020/05/15 333 334 320 333 77,200
2020/05/14 341 348 330 334 282,400
2020/05/13 396 396 377 380 91,600
2020/05/12 368 401 367 399 178,900
2020/05/11 351 365 351 363 59,300
2020/05/08 350 353 345 350 25,500
2020/05/07 360 366 346 350 37,900
2020/05/01 358 363 353 360 35,800
2020/04/30 370 370 350 366 77,800
2020/04/28 372 374 363 368 44,700
2020/04/27 352 369 352 369 85,300
2020/04/24 356 361 340 345 54,100
2020/04/23 353 359 342 351 58,600
2020/04/22 348 350 331 345 82,200
2020/04/21 395 406 338 364 599,900
2020/04/20 316 404 315 404 1,077,000
2020/04/17 300 324 299 324 71,300
2020/04/16 301 304 295 297 33,600
2020/04/15 309 312 299 304 109,700
2020/04/14 285 308 283 308 136,100
2020/04/13 289 289 273 280 28,900
2020/04/10 289 289 269 283 34,700
2020/04/09 286 299 276 279 58,800
2020/04/08 273 282 266 282 42,700
2020/04/07 270 276 263 273 27,400
2020/04/06 253 262 247 261 33,800
2020/04/03 263 266 252 253 29,900
2020/04/02 262 265 253 264 25,600
2020/04/01 270 274 264 265 19,200
2020/03/31 282 282 271 274 25,600
2020/03/30 273 276 259 273 47,800
2020/03/27 284 288 272 277 57,900
2020/03/26 295 295 274 276 50,700
2020/03/25 305 310 292 299 71,300
2020/03/24 274 289 270 285 48,000
2020/03/23 267 275 261 269 47,300
2020/03/19 288 288 262 283 68,500
2020/03/18 289 299 275 280 133,400
2020/03/17 229 270 226 269 164,600
2020/03/16 274 284 234 234 294,900
2020/03/13 228 244 215 215 204,000
2020/03/12 277 293 257 260 148,500
2020/03/11 291 306 285 288 60,400
2020/03/10 283 300 265 292 161,200
2020/03/09 311 311 289 289 162,500
2020/03/06 334 334 317 320 44,500
2020/03/05 341 344 334 334 26,800
2020/03/04 324 342 324 341 37,100
2020/03/03 349 358 336 340 94,000
2020/03/02 306 345 306 336 91,900
2020/02/28 320 334 315 318 135,600
2020/02/27 349 352 338 340 70,100
2020/02/26 344 360 343 345 128,500
2020/02/25 356 367 352 360 54,000
2020/02/21 387 387 378 380 24,000
2020/02/20 393 399 387 387 24,700
2020/02/19 389 397 384 388 40,000
2020/02/18 385 391 382 384 29,300
2020/02/17 393 398 383 385 108,200
2020/02/14 414 421 409 409 96,200
2020/02/13 434 438 409 420 444,200
2020/02/12 483 495 474 489 162,500
2020/02/10 455 484 451 483 107,700
2020/02/07 468 468 451 455 44,200
2020/02/06 467 471 460 465 50,600
2020/02/05 462 470 455 459 24,500
2020/02/04 449 456 444 454 25,700
2020/02/03 457 457 441 445 67,600
2020/01/31 449 468 443 465 74,300
2020/01/30 470 470 435 441 99,000
2020/01/29 478 482 469 470 52,000
2020/01/28 476 480 474 477 44,700
2020/01/27 489 490 477 482 53,700
2020/01/24 492 493 488 493 25,100
2020/01/23 496 496 487 491 55,300
2020/01/22 495 501 494 496 34,600
2020/01/21 499 499 493 495 15,500
2020/01/20 492 503 492 495 86,200
2020/01/17 486 494 483 494 32,000
2020/01/16 491 493 484 486 40,700
2020/01/15 500 500 490 491 19,000
2020/01/14 498 499 491 499 26,500
2020/01/10 505 509 488 492 78,300
2020/01/09 486 513 486 506 106,500
2020/01/08 484 488 476 481 64,900
2020/01/07 484 492 481 488 47,100
2020/01/06 482 489 480 483 43,700

このページの先頭へ