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
2021/12/30 305 305 301 303 11,500
2021/12/29 298 305 298 305 15,900
2021/12/28 297 301 295 299 96,900
2021/12/27 305 306 298 299 73,600
2021/12/24 313 313 307 310 28,300
2021/12/23 307 313 307 313 28,300
2021/12/22 305 309 303 309 32,000
2021/12/21 303 306 300 302 52,200
2021/12/20 309 310 300 306 56,400
2021/12/17 309 313 306 306 64,000
2021/12/16 313 317 311 316 22,400
2021/12/15 310 317 310 313 14,700
2021/12/14 317 317 309 310 21,700
2021/12/13 327 327 310 315 51,900
2021/12/10 331 334 322 323 23,500
2021/12/09 330 336 330 335 16,200
2021/12/08 324 335 324 330 30,800
2021/12/07 321 328 316 324 116,000
2021/12/06 317 317 308 311 46,600
2021/12/03 316 320 314 318 37,300
2021/12/02 320 329 314 314 66,000
2021/12/01 319 326 307 320 68,500
2021/11/30 323 331 317 317 65,600
2021/11/29 333 337 317 323 50,300
2021/11/26 329 340 326 339 57,400
2021/11/25 360 363 329 333 138,300
2021/11/24 375 375 351 356 110,400
2021/11/22 379 381 376 377 13,600
2021/11/19 381 387 380 382 27,800
2021/11/18 386 386 378 381 38,700
2021/11/17 384 386 380 386 19,300
2021/11/16 379 388 378 384 22,900
2021/11/15 380 382 373 379 28,100
2021/11/12 370 383 370 373 36,000
2021/11/11 377 380 368 371 41,400
2021/11/10 381 384 376 377 39,200
2021/11/09 397 397 362 378 73,500
2021/11/08 388 397 380 394 52,300
2021/11/05 385 389 375 378 32,100
2021/11/04 390 390 383 387 28,300
2021/11/02 383 398 380 380 60,900
2021/11/01 393 396 386 390 25,900
2021/10/29 392 392 385 385 11,900
2021/10/28 390 395 385 389 30,300
2021/10/27 400 400 385 390 47,700
2021/10/26 398 402 397 399 15,100
2021/10/25 403 410 392 403 51,500
2021/10/22 402 407 400 402 16,900
2021/10/21 414 414 399 403 47,400
2021/10/20 418 425 407 409 32,300
2021/10/19 400 420 400 415 44,400
2021/10/18 403 410 399 402 79,600
2021/10/15 415 423 401 403 82,600
2021/10/14 420 431 410 411 144,000
2021/10/13 413 424 406 421 208,700
2021/10/12 407 430 399 424 483,800
2021/10/11 375 392 370 391 137,000
2021/10/08 357 372 357 368 98,700
2021/10/07 351 378 347 364 193,600
2021/10/06 360 361 343 343 38,000
2021/10/05 355 367 337 353 70,700
2021/10/04 376 378 353 356 129,700
2021/10/01 380 427 369 369 1,024,400
2021/09/30 350 369 347 369 109,700
2021/09/29 346 346 336 344 19,900
2021/09/28 350 353 342 347 28,000
2021/09/27 346 363 342 352 111,700
2021/09/24 326 342 326 338 109,900
2021/09/22 327 328 322 325 12,200
2021/09/21 320 330 317 326 32,600
2021/09/17 324 326 323 323 11,800
2021/09/16 328 328 323 326 19,700
2021/09/15 335 335 326 326 50,300
2021/09/14 340 340 335 335 15,600
2021/09/13 339 341 337 338 11,700
2021/09/10 338 342 335 337 20,500
2021/09/09 333 336 331 335 17,600
2021/09/08 337 337 332 332 20,400
2021/09/07 339 340 332 333 19,800
2021/09/06 339 341 336 339 14,800
2021/09/03 334 338 333 334 22,600
2021/09/02 335 339 333 333 16,800
2021/09/01 336 343 335 343 45,600
2021/08/31 326 335 326 335 44,200
2021/08/30 327 327 321 324 17,800
2021/08/27 318 325 317 325 21,400
2021/08/26 309 317 309 316 10,100
2021/08/25 314 316 309 310 24,400
2021/08/24 308 312 304 312 39,400
2021/08/23 321 322 297 303 254,800
2021/08/20 320 325 320 320 9,600
2021/08/19 320 328 320 322 11,900
2021/08/18 319 324 319 324 20,500
2021/08/17 323 323 321 321 15,300
2021/08/16 326 328 322 322 21,800
2021/08/13 327 328 325 328 10,100
2021/08/12 329 332 324 327 21,900
2021/08/11 332 332 321 328 29,700
2021/08/10 331 334 324 325 79,200
2021/08/06 334 344 334 338 33,900
2021/08/05 335 348 325 336 183,100
2021/08/04 382 385 377 379 34,900
2021/08/03 381 384 380 384 8,900
2021/08/02 387 387 380 383 20,400
2021/07/30 386 388 382 385 4,700
2021/07/29 383 388 383 386 2,700
2021/07/28 388 395 383 383 16,100
2021/07/27 394 394 388 394 33,700
2021/07/26 380 394 380 394 54,500
2021/07/21 388 388 381 385 17,600
2021/07/20 383 389 381 385 21,800
2021/07/19 390 391 380 384 32,800
2021/07/16 393 396 389 392 25,900
2021/07/15 393 395 392 393 10,700
2021/07/14 392 398 392 396 12,500
2021/07/13 398 398 393 395 11,100
2021/07/12 397 399 392 395 22,100
2021/07/09 392 398 390 396 29,000
2021/07/08 394 399 393 394 17,800
2021/07/07 395 403 393 396 23,400
2021/07/06 402 402 393 400 22,600
2021/07/05 391 400 384 400 69,800
2021/07/02 404 409 381 390 164,000
2021/07/01 397 447 396 407 786,100
2021/06/30 396 402 395 396 10,700
2021/06/29 397 400 396 396 11,700
2021/06/28 400 402 397 398 13,200
2021/06/25 405 405 396 400 9,000
2021/06/24 404 404 394 398 14,600
2021/06/23 398 403 396 403 6,200
2021/06/22 400 402 395 398 11,600
2021/06/21 396 398 396 396 8,700
2021/06/18 404 404 399 399 6,000
2021/06/17 410 410 401 404 6,300
2021/06/16 400 408 399 408 8,200
2021/06/15 401 407 400 400 14,500
2021/06/14 399 411 398 407 35,800
2021/06/11 397 403 397 399 31,300
2021/06/10 397 398 396 398 8,300
2021/06/09 396 400 396 397 21,200
2021/06/08 399 400 398 398 2,500
2021/06/07 403 403 397 399 10,600
2021/06/04 415 415 404 406 10,400
2021/06/03 395 417 395 407 67,900
2021/06/02 388 401 387 395 32,100
2021/06/01 391 392 387 389 17,600
2021/05/31 391 393 390 391 8,000
2021/05/28 384 395 384 394 32,100
2021/05/27 386 388 383 384 31,700
2021/05/26 387 389 384 385 6,700
2021/05/25 388 388 384 388 10,800
2021/05/24 388 390 381 386 18,400
2021/05/21 388 392 386 386 23,200
2021/05/20 384 386 383 384 13,300
2021/05/19 380 381 375 380 8,500
2021/05/18 368 379 368 375 20,600
2021/05/17 383 385 370 370 42,900
2021/05/14 390 390 381 385 19,700
2021/05/13 383 389 372 382 96,800
2021/05/12 403 408 387 389 109,700
2021/05/11 408 418 400 403 113,400
2021/05/10 416 436 416 432 68,100
2021/05/07 408 416 408 412 34,700
2021/05/06 406 410 403 408 32,100
2021/04/30 404 408 404 405 17,200
2021/04/28 411 412 404 404 27,200
2021/04/27 415 415 410 410 82,600
2021/04/26 423 423 409 412 22,700
2021/04/23 411 423 409 415 34,700
2021/04/22 418 421 415 418 33,000
2021/04/21 416 418 403 413 81,800
2021/04/20 427 427 419 420 35,000
2021/04/19 432 432 425 427 12,300
2021/04/16 429 430 426 427 22,300
2021/04/15 431 434 427 429 22,400
2021/04/14 435 436 431 431 25,400
2021/04/13 439 444 434 434 33,200
2021/04/12 442 445 439 439 10,800
2021/04/09 438 447 436 442 49,300
2021/04/08 452 452 433 437 40,100
2021/04/07 432 451 429 447 90,200
2021/04/06 443 443 431 432 20,400
2021/04/05 433 442 430 438 51,900
2021/04/02 435 435 432 433 12,700
2021/04/01 443 443 433 434 17,100
2021/03/31 446 446 434 435 29,900
2021/03/30 431 448 431 443 58,400
2021/03/29 442 442 430 433 52,200
2021/03/26 434 444 429 440 42,100
2021/03/25 429 430 419 426 35,300
2021/03/24 433 435 412 421 106,000
2021/03/23 447 448 435 435 73,300
2021/03/22 453 454 446 448 28,600
2021/03/19 449 456 446 452 56,900
2021/03/18 450 458 448 451 53,700
2021/03/17 460 460 447 452 123,000
2021/03/16 460 463 454 460 55,500
2021/03/15 462 463 454 457 61,400
2021/03/12 450 464 449 454 72,400
2021/03/11 442 454 442 451 42,700
2021/03/10 450 456 442 442 54,600
2021/03/09 433 455 432 453 164,600
2021/03/08 446 447 427 428 127,500
2021/03/05 439 439 423 438 113,200
2021/03/04 432 443 430 440 82,700
2021/03/03 443 444 430 435 90,300
2021/03/02 452 455 436 443 116,900
2021/03/01 426 438 425 436 78,600
2021/02/26 431 438 425 426 126,800
2021/02/25 445 448 436 438 89,100
2021/02/24 456 459 434 439 157,700
2021/02/22 460 467 453 460 114,700
2021/02/19 476 476 457 463 113,900
2021/02/18 497 497 476 479 117,800
2021/02/17 484 494 474 492 72,000
2021/02/16 484 502 478 487 104,500
2021/02/15 475 488 470 483 82,700
2021/02/12 486 486 465 472 145,400
2021/02/10 500 504 481 482 230,600
2021/02/09 492 546 490 497 1,206,200
2021/02/08 520 533 517 522 164,600
2021/02/05 531 537 515 524 114,900
2021/02/04 538 543 517 524 189,400
2021/02/03 529 557 529 549 414,800
2021/02/02 505 525 505 520 119,900
2021/02/01 487 530 485 515 232,800
2021/01/29 523 525 482 488 232,000
2021/01/28 508 532 504 521 164,700
2021/01/27 535 538 512 528 246,000
2021/01/26 523 544 517 540 643,100
2021/01/25 470 541 464 513 833,200
2021/01/22 464 473 464 467 31,800
2021/01/21 481 487 468 470 61,500
2021/01/20 465 479 459 478 87,100
2021/01/19 458 478 448 467 103,400
2021/01/18 442 452 430 452 50,500
2021/01/15 459 459 444 445 47,100
2021/01/14 456 468 455 458 60,400
2021/01/13 465 465 452 453 55,300
2021/01/12 470 470 462 465 32,600
2021/01/08 473 473 460 468 69,400
2021/01/07 473 477 460 460 69,400
2021/01/06 480 481 464 472 105,800
2021/01/05 436 478 435 459 178,200
2021/01/04 446 447 434 443 43,900

このページの先頭へ