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
2022/12/30 426 431 423 424 3,500
2022/12/29 424 429 419 426 4,500
2022/12/28 421 428 420 428 17,800
2022/12/27 423 427 417 421 9,800
2022/12/26 430 430 421 424 8,200
2022/12/23 421 427 420 427 8,400
2022/12/22 427 430 421 427 8,200
2022/12/21 421 427 421 423 4,100
2022/12/20 428 433 423 426 12,800
2022/12/19 432 434 428 432 8,400
2022/12/16 431 433 428 429 1,400
2022/12/15 433 433 429 430 2,200
2022/12/14 431 435 431 433 5,700
2022/12/13 436 436 434 434 1,000
2022/12/12 435 440 431 436 16,000
2022/12/09 431 438 431 435 6,800
2022/12/08 431 432 428 431 1,800
2022/12/07 429 431 421 431 4,600
2022/12/06 430 433 427 430 2,000
2022/12/05 434 434 429 430 600
2022/12/02 427 434 427 434 8,000
2022/12/01 427 430 427 430 6,100
2022/11/30 430 430 428 429 6,200
2022/11/29 431 432 431 432 3,000
2022/11/28 435 436 430 433 9,300
2022/11/25 436 437 432 435 6,700
2022/11/24 438 438 420 435 13,800
2022/11/22 431 435 431 432 8,100
2022/11/21 430 431 428 431 9,700
2022/11/18 423 430 421 430 5,800
2022/11/17 420 428 417 423 8,600
2022/11/16 424 430 420 422 6,900
2022/11/15 426 426 423 423 2,200
2022/11/14 428 432 423 426 7,600
2022/11/11 439 439 433 434 6,000
2022/11/10 434 440 430 439 32,100
2022/11/09 429 434 426 431 12,200
2022/11/08 425 430 425 429 4,800
2022/11/07 424 425 421 421 3,900
2022/11/04 416 428 416 420 5,000
2022/11/02 423 423 416 423 2,300
2022/11/01 427 427 422 425 2,300
2022/10/31 424 429 423 425 2,100
2022/10/28 426 431 424 424 5,500
2022/10/27 433 433 427 428 11,500
2022/10/26 435 436 431 435 6,700
2022/10/25 439 439 429 434 11,000
2022/10/24 434 434 428 432 2,200
2022/10/21 428 430 426 430 5,800
2022/10/20 428 433 426 430 8,300
2022/10/19 426 446 425 431 57,900
2022/10/18 429 430 418 426 16,500
2022/10/17 431 431 425 429 2,000
2022/10/14 439 440 421 431 22,400
2022/10/13 422 448 416 435 84,000
2022/10/12 415 423 415 421 8,100
2022/10/11 411 429 411 419 19,600
2022/10/07 405 408 405 407 1,600
2022/10/06 397 409 394 409 3,600
2022/10/05 400 401 400 401 400
2022/10/04 396 400 394 400 4,100
2022/10/03 389 393 387 393 2,100
2022/09/30 392 392 388 392 2,700
2022/09/29 396 396 387 388 4,800
2022/09/28 401 401 395 399 7,000
2022/09/27 410 411 405 405 9,300
2022/09/26 424 424 410 410 8,500
2022/09/22 409 416 407 416 4,000
2022/09/21 409 412 407 412 4,500
2022/09/20 409 415 409 411 3,600
2022/09/16 413 413 403 409 11,500
2022/09/15 416 418 415 415 4,100
2022/09/14 418 423 415 420 8,100
2022/09/13 417 420 415 417 12,700
2022/09/12 418 419 414 418 10,200
2022/09/09 418 420 418 418 1,100
2022/09/08 419 421 418 420 3,600
2022/09/07 418 422 417 421 2,000
2022/09/06 419 421 419 420 1,800
2022/09/05 420 421 418 420 2,400
2022/09/02 424 426 420 422 8,300
2022/09/01 421 425 419 423 6,100
2022/08/31 422 423 421 423 2,700
2022/08/30 414 427 412 422 9,400
2022/08/29 410 415 410 414 3,200
2022/08/26 422 424 419 419 14,000
2022/08/25 423 423 415 421 7,100
2022/08/24 420 421 417 421 4,100
2022/08/23 421 421 417 421 2,800
2022/08/22 420 421 414 421 5,800
2022/08/19 429 429 416 425 16,900
2022/08/18 416 430 416 430 13,200
2022/08/17 419 423 418 419 14,900
2022/08/16 422 422 417 419 5,000
2022/08/15 430 432 419 422 9,800
2022/08/12 420 431 420 429 10,500
2022/08/10 413 427 411 425 13,800
2022/08/09 420 421 409 415 18,500
2022/08/08 427 427 422 424 15,700
2022/08/05 423 430 420 427 17,700
2022/08/04 430 435 406 428 167,600
2022/08/03 446 458 437 450 113,400
2022/08/02 443 445 434 442 46,500
2022/08/01 446 447 441 441 15,100
2022/07/29 443 447 441 442 17,500
2022/07/28 440 446 439 441 31,600
2022/07/27 439 439 435 439 15,300
2022/07/26 430 440 429 437 21,900
2022/07/25 435 435 429 430 11,600
2022/07/22 431 436 428 435 30,200
2022/07/21 425 431 425 431 26,900
2022/07/20 423 429 420 428 31,600
2022/07/19 423 423 419 423 7,900
2022/07/15 424 424 419 423 21,000
2022/07/14 429 429 424 424 8,500
2022/07/13 422 429 422 428 11,500
2022/07/12 430 430 416 422 15,000
2022/07/11 428 433 424 428 24,900
2022/07/08 411 426 405 421 65,400
2022/07/07 400 412 390 411 56,000
2022/07/06 399 400 394 398 17,400
2022/07/05 400 404 395 399 11,100
2022/07/04 400 400 385 395 5,100
2022/07/01 401 406 395 397 13,500
2022/06/30 400 407 400 404 11,400
2022/06/29 400 408 394 404 12,800
2022/06/28 390 409 390 398 44,800
2022/06/27 394 394 385 390 10,600
2022/06/24 377 386 377 386 8,000
2022/06/23 385 385 377 377 4,200
2022/06/22 380 383 380 381 4,500
2022/06/21 372 379 372 379 5,200
2022/06/20 385 391 364 372 20,300
2022/06/17 377 392 377 387 21,300
2022/06/16 390 391 387 391 3,500
2022/06/15 390 395 387 390 6,100
2022/06/14 390 391 387 390 19,000
2022/06/13 389 396 389 390 14,200
2022/06/10 400 401 393 396 24,800
2022/06/09 383 401 381 400 41,000
2022/06/08 383 386 378 383 15,200
2022/06/07 375 390 375 383 29,600
2022/06/06 357 380 355 378 17,200
2022/06/03 355 357 352 357 6,500
2022/06/02 352 356 352 355 3,200
2022/06/01 357 365 352 352 13,300
2022/05/31 373 373 353 357 21,400
2022/05/30 371 373 370 373 10,200
2022/05/27 387 387 372 372 34,300
2022/05/26 404 413 395 395 24,000
2022/05/25 406 412 385 406 94,400
2022/05/24 401 409 398 405 58,700
2022/05/23 401 415 398 403 108,100
2022/05/20 391 401 391 400 37,400
2022/05/19 380 399 380 393 45,700
2022/05/18 386 406 385 395 93,300
2022/05/17 379 394 372 387 94,800
2022/05/16 371 379 366 379 62,100
2022/05/13 365 373 358 370 53,100
2022/05/12 339 365 339 365 179,900
2022/05/11 350 350 342 346 4,900
2022/05/10 338 351 332 350 17,800
2022/05/09 340 341 336 336 3,700
2022/05/06 344 345 336 345 4,500
2022/05/02 352 353 339 345 11,900
2022/04/28 351 359 341 356 40,500
2022/04/27 340 351 326 351 121,900
2022/04/26 340 346 336 341 17,600
2022/04/25 342 344 334 339 48,400
2022/04/22 327 336 326 336 20,100
2022/04/21 325 332 322 331 34,600
2022/04/20 323 329 318 325 15,000
2022/04/19 313 320 311 320 9,000
2022/04/18 315 316 311 313 3,700
2022/04/15 314 316 312 314 7,200
2022/04/14 314 318 312 317 7,500
2022/04/13 314 323 314 314 13,500
2022/04/12 313 315 307 314 12,100
2022/04/11 316 322 310 315 8,600
2022/04/08 317 317 314 316 16,100
2022/04/07 321 321 315 320 4,300
2022/04/06 321 324 320 321 5,500
2022/04/05 323 323 319 321 4,700
2022/04/04 321 324 321 321 2,300
2022/04/01 326 326 321 322 6,500
2022/03/31 321 326 321 326 8,100
2022/03/30 328 330 325 325 6,200
2022/03/29 333 333 326 331 12,800
2022/03/28 337 337 331 335 14,400
2022/03/25 338 343 332 334 49,400
2022/03/24 327 344 325 335 78,100
2022/03/23 330 342 319 338 396,400
2022/03/22 307 324 302 308 155,700
2022/03/18 310 310 304 306 26,100
2022/03/17 326 326 306 312 186,800
2022/03/16 295 298 293 294 20,700
2022/03/15 290 291 287 291 8,400
2022/03/14 289 289 285 285 10,000
2022/03/11 289 289 283 284 2,500
2022/03/10 287 288 285 286 8,200
2022/03/09 283 286 280 281 10,500
2022/03/08 286 289 281 281 22,100
2022/03/07 291 291 283 286 19,700
2022/03/04 296 296 291 291 17,700
2022/03/03 293 296 289 296 8,200
2022/03/02 290 293 285 293 25,200
2022/03/01 287 292 280 290 42,900
2022/02/28 288 291 286 290 9,600
2022/02/25 288 288 284 288 6,600
2022/02/24 284 286 281 286 27,300
2022/02/22 288 288 284 284 35,200
2022/02/21 290 292 287 288 33,200
2022/02/18 292 294 292 292 5,600
2022/02/17 292 294 290 291 39,000
2022/02/16 296 296 293 294 15,800
2022/02/15 299 300 293 294 10,800
2022/02/14 298 301 297 298 24,400
2022/02/10 300 301 296 298 12,000
2022/02/09 294 300 292 300 22,000
2022/02/08 301 303 293 294 58,900
2022/02/07 314 315 309 309 52,300
2022/02/04 302 308 300 307 26,200
2022/02/03 307 310 303 304 12,600
2022/02/02 300 312 300 306 35,000
2022/02/01 298 300 297 298 4,200
2022/01/31 294 298 294 298 7,400
2022/01/28 292 296 291 295 11,900
2022/01/27 297 300 290 291 64,700
2022/01/26 296 302 296 299 8,700
2022/01/25 307 307 295 295 26,100
2022/01/24 298 302 297 302 9,700
2022/01/21 297 301 296 299 24,400
2022/01/20 298 302 297 299 24,900
2022/01/19 304 304 297 297 30,200
2022/01/18 299 310 299 308 31,900
2022/01/17 299 300 299 300 13,400
2022/01/14 299 299 296 299 14,900
2022/01/13 300 300 299 300 4,800
2022/01/12 297 300 297 300 15,400
2022/01/11 297 299 295 295 26,900
2022/01/07 297 300 294 300 21,400
2022/01/06 300 300 298 298 19,300
2022/01/05 303 303 299 301 26,700
2022/01/04 305 305 300 302 18,600

このページの先頭へ