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 |
---|---|---|---|---|---|
2023/12/29 | 614 | 614 | 613 | 614 | 600 |
2023/12/28 | 613 | 614 | 613 | 614 | 3,300 |
2023/12/27 | 614 | 614 | 613 | 613 | 7,000 |
2023/12/26 | 614 | 614 | 613 | 613 | 2,200 |
2023/12/25 | 614 | 614 | 613 | 613 | 4,600 |
2023/12/22 | 613 | 614 | 613 | 613 | 2,500 |
2023/12/21 | 613 | 613 | 613 | 613 | 1,500 |
2023/12/20 | 614 | 615 | 613 | 613 | 5,200 |
2023/12/19 | 614 | 615 | 613 | 614 | 97,100 |
2023/12/18 | 614 | 614 | 613 | 613 | 17,300 |
2023/12/15 | 614 | 615 | 614 | 614 | 21,600 |
2023/12/14 | 614 | 615 | 614 | 615 | 98,500 |
2023/12/13 | 613 | 614 | 613 | 613 | 83,100 |
2023/12/12 | 614 | 614 | 613 | 613 | 1,600 |
2023/12/11 | 614 | 614 | 613 | 613 | 23,200 |
2023/12/08 | 613 | 614 | 613 | 613 | 218,600 |
2023/12/07 | 613 | 614 | 613 | 614 | 80,800 |
2023/12/06 | 613 | 614 | 613 | 613 | 7,000 |
2023/12/05 | 613 | 614 | 613 | 614 | 12,000 |
2023/12/04 | 613 | 614 | 613 | 613 | 60,800 |
2023/12/01 | 613 | 614 | 613 | 613 | 42,800 |
2023/11/30 | 613 | 614 | 613 | 614 | 13,700 |
2023/11/29 | 613 | 614 | 613 | 613 | 34,500 |
2023/11/28 | 613 | 614 | 613 | 614 | 93,100 |
2023/11/27 | 613 | 614 | 613 | 613 | 16,000 |
2023/11/24 | 613 | 614 | 613 | 613 | 44,800 |
2023/11/22 | 613 | 614 | 613 | 613 | 22,900 |
2023/11/21 | 613 | 614 | 613 | 613 | 54,700 |
2023/11/20 | 613 | 614 | 613 | 613 | 51,900 |
2023/11/17 | 613 | 614 | 613 | 613 | 82,600 |
2023/11/16 | 613 | 614 | 612 | 613 | 961,200 |
2023/11/15 | 613 | 614 | 613 | 613 | 99,400 |
2023/11/14 | 614 | 614 | 613 | 613 | 43,100 |
2023/11/13 | 613 | 614 | 613 | 614 | 449,700 |
2023/11/10 | 613 | 614 | 613 | 613 | 1,068,100 |
2023/11/09 | 534 | 534 | 534 | 534 | 7,900 |
2023/11/08 | 418 | 436 | 418 | 436 | 7,600 |
2023/11/07 | 406 | 418 | 405 | 418 | 2,500 |
2023/11/06 | 401 | 407 | 401 | 407 | 2,100 |
2023/11/02 | 398 | 407 | 398 | 401 | 1,100 |
2023/11/01 | 404 | 408 | 403 | 403 | 1,500 |
2023/10/31 | 405 | 405 | 405 | 405 | 100 |
2023/10/30 | 411 | 411 | 410 | 411 | 1,600 |
2023/10/27 | 403 | 414 | 403 | 412 | 1,600 |
2023/10/26 | 412 | 414 | 412 | 414 | 300 |
2023/10/25 | 427 | 427 | 417 | 418 | 7,200 |
2023/10/24 | 401 | 410 | 401 | 410 | 2,000 |
2023/10/23 | 402 | 407 | 400 | 407 | 7,600 |
2023/10/20 | 401 | 401 | 397 | 397 | 1,700 |
2023/10/19 | 395 | 399 | 395 | 397 | 2,700 |
2023/10/18 | 399 | 403 | 399 | 403 | 500 |
2023/10/17 | 407 | 407 | 399 | 399 | 1,800 |
2023/10/16 | 402 | 402 | 401 | 402 | 700 |
2023/10/13 | 401 | 408 | 401 | 408 | 3,000 |
2023/10/12 | 408 | 413 | 407 | 413 | 11,700 |
2023/10/11 | 411 | 411 | 411 | 411 | 100 |
2023/10/10 | 408 | 410 | 406 | 410 | 2,400 |
2023/10/05 | 407 | 407 | 406 | 407 | 1,400 |
2023/10/04 | 416 | 416 | 405 | 405 | 4,700 |
2023/10/03 | 416 | 425 | 416 | 424 | 2,400 |
2023/10/02 | 419 | 419 | 416 | 416 | 1,800 |
2023/09/29 | 422 | 424 | 418 | 418 | 2,400 |
2023/09/28 | 415 | 421 | 415 | 418 | 1,800 |
2023/09/27 | 414 | 418 | 414 | 418 | 1,200 |
2023/09/26 | 420 | 422 | 411 | 419 | 4,400 |
2023/09/25 | 429 | 429 | 420 | 421 | 4,800 |
2023/09/22 | 427 | 432 | 418 | 418 | 10,400 |
2023/09/21 | 432 | 433 | 430 | 430 | 2,400 |
2023/09/20 | 441 | 442 | 429 | 429 | 6,800 |
2023/09/19 | 441 | 441 | 439 | 439 | 600 |
2023/09/15 | 434 | 440 | 434 | 440 | 2,700 |
2023/09/14 | 444 | 444 | 430 | 434 | 7,900 |
2023/09/13 | 445 | 445 | 430 | 441 | 27,500 |
2023/09/12 | 432 | 433 | 430 | 430 | 4,900 |
2023/09/11 | 435 | 435 | 432 | 434 | 2,200 |
2023/09/08 | 436 | 436 | 433 | 436 | 1,200 |
2023/09/07 | 436 | 436 | 435 | 436 | 300 |
2023/09/06 | 433 | 438 | 432 | 433 | 1,500 |
2023/09/05 | 433 | 435 | 432 | 432 | 3,000 |
2023/09/04 | 433 | 435 | 432 | 433 | 4,300 |
2023/09/01 | 436 | 440 | 436 | 436 | 800 |
2023/08/31 | 440 | 442 | 437 | 437 | 500 |
2023/08/30 | 436 | 442 | 436 | 442 | 600 |
2023/08/29 | 448 | 448 | 431 | 436 | 4,500 |
2023/08/28 | 445 | 447 | 445 | 447 | 300 |
2023/08/25 | 450 | 450 | 442 | 447 | 3,100 |
2023/08/24 | 448 | 450 | 433 | 450 | 7,600 |
2023/08/23 | 448 | 448 | 447 | 448 | 2,000 |
2023/08/22 | 448 | 449 | 448 | 448 | 1,200 |
2023/08/21 | 440 | 448 | 440 | 448 | 5,800 |
2023/08/18 | 449 | 451 | 446 | 448 | 3,400 |
2023/08/17 | 448 | 450 | 444 | 450 | 6,300 |
2023/08/16 | 446 | 447 | 443 | 446 | 6,700 |
2023/08/15 | 443 | 443 | 433 | 443 | 5,100 |
2023/08/14 | 437 | 443 | 437 | 443 | 7,700 |
2023/08/10 | 430 | 438 | 430 | 437 | 19,800 |
2023/08/09 | 437 | 448 | 437 | 439 | 8,000 |
2023/08/08 | 431 | 439 | 431 | 436 | 9,800 |
2023/08/07 | 449 | 449 | 434 | 434 | 7,300 |
2023/08/04 | 443 | 445 | 443 | 445 | 500 |
2023/08/03 | 445 | 451 | 444 | 446 | 2,600 |
2023/08/02 | 448 | 452 | 444 | 450 | 1,600 |
2023/08/01 | 444 | 446 | 444 | 446 | 2,100 |
2023/07/31 | 456 | 456 | 444 | 444 | 5,700 |
2023/07/28 | 444 | 453 | 444 | 451 | 1,300 |
2023/07/27 | 446 | 449 | 443 | 449 | 23,800 |
2023/07/26 | 455 | 459 | 450 | 454 | 12,200 |
2023/07/25 | 454 | 459 | 443 | 455 | 8,500 |
2023/07/24 | 431 | 446 | 431 | 446 | 1,200 |
2023/07/21 | 443 | 445 | 430 | 430 | 6,700 |
2023/07/20 | 441 | 449 | 441 | 443 | 1,300 |
2023/07/19 | 442 | 448 | 441 | 441 | 1,400 |
2023/07/18 | 436 | 453 | 435 | 452 | 12,400 |
2023/07/14 | 450 | 450 | 430 | 438 | 13,000 |
2023/07/13 | 455 | 455 | 445 | 445 | 14,800 |
2023/07/12 | 457 | 460 | 452 | 457 | 2,600 |
2023/07/10 | 457 | 467 | 457 | 467 | 1,300 |
2023/07/07 | 454 | 461 | 454 | 461 | 2,700 |
2023/07/06 | 457 | 465 | 455 | 455 | 21,500 |
2023/07/05 | 460 | 468 | 459 | 461 | 4,000 |
2023/07/04 | 457 | 464 | 456 | 464 | 5,000 |
2023/07/03 | 466 | 469 | 459 | 460 | 6,000 |
2023/06/30 | 469 | 469 | 459 | 466 | 1,500 |
2023/06/29 | 455 | 467 | 452 | 466 | 4,300 |
2023/06/28 | 468 | 468 | 467 | 467 | 1,700 |
2023/06/27 | 469 | 474 | 460 | 467 | 14,100 |
2023/06/26 | 470 | 470 | 462 | 468 | 9,500 |
2023/06/23 | 469 | 469 | 462 | 469 | 12,700 |
2023/06/22 | 464 | 467 | 464 | 467 | 11,300 |
2023/06/21 | 457 | 463 | 457 | 462 | 7,300 |
2023/06/20 | 459 | 463 | 451 | 456 | 16,900 |
2023/06/19 | 455 | 462 | 455 | 460 | 15,100 |
2023/06/16 | 458 | 460 | 457 | 457 | 8,600 |
2023/06/15 | 451 | 459 | 450 | 458 | 14,500 |
2023/06/14 | 453 | 457 | 449 | 452 | 11,700 |
2023/06/13 | 449 | 455 | 449 | 453 | 7,600 |
2023/06/12 | 450 | 455 | 450 | 455 | 7,400 |
2023/06/09 | 454 | 454 | 448 | 450 | 2,300 |
2023/06/08 | 451 | 454 | 451 | 454 | 9,000 |
2023/06/07 | 450 | 453 | 448 | 450 | 3,000 |
2023/06/06 | 445 | 453 | 445 | 450 | 9,200 |
2023/06/05 | 455 | 455 | 449 | 451 | 3,000 |
2023/06/02 | 448 | 451 | 448 | 451 | 7,300 |
2023/06/01 | 447 | 451 | 447 | 450 | 16,600 |
2023/05/31 | 450 | 450 | 447 | 450 | 4,500 |
2023/05/30 | 450 | 453 | 448 | 453 | 7,900 |
2023/05/29 | 446 | 451 | 444 | 451 | 12,500 |
2023/05/26 | 442 | 450 | 442 | 446 | 1,200 |
2023/05/25 | 452 | 452 | 450 | 450 | 14,800 |
2023/05/24 | 445 | 452 | 441 | 452 | 6,300 |
2023/05/23 | 450 | 452 | 448 | 452 | 20,600 |
2023/05/22 | 445 | 446 | 442 | 444 | 2,700 |
2023/05/19 | 446 | 446 | 441 | 443 | 3,900 |
2023/05/18 | 442 | 446 | 437 | 444 | 3,700 |
2023/05/17 | 440 | 442 | 438 | 442 | 3,000 |
2023/05/16 | 450 | 450 | 438 | 442 | 11,700 |
2023/05/15 | 451 | 451 | 443 | 449 | 11,200 |
2023/05/12 | 431 | 450 | 431 | 450 | 37,600 |
2023/05/11 | 435 | 445 | 431 | 437 | 93,700 |
2023/05/10 | 419 | 429 | 419 | 429 | 15,600 |
2023/05/09 | 421 | 427 | 416 | 424 | 31,400 |
2023/05/08 | 411 | 422 | 411 | 416 | 28,700 |
2023/05/02 | 404 | 411 | 404 | 409 | 7,700 |
2023/05/01 | 405 | 406 | 399 | 403 | 14,800 |
2023/04/28 | 408 | 408 | 399 | 399 | 17,900 |
2023/04/27 | 404 | 405 | 398 | 400 | 19,200 |
2023/04/26 | 402 | 411 | 399 | 401 | 38,900 |
2023/04/25 | 418 | 418 | 403 | 404 | 45,800 |
2023/04/24 | 399 | 402 | 394 | 402 | 29,200 |
2023/04/21 | 393 | 400 | 390 | 398 | 19,000 |
2023/04/20 | 392 | 397 | 391 | 395 | 8,100 |
2023/04/19 | 383 | 392 | 382 | 392 | 6,400 |
2023/04/18 | 388 | 388 | 384 | 384 | 4,000 |
2023/04/17 | 390 | 390 | 385 | 388 | 3,800 |
2023/04/14 | 392 | 392 | 389 | 389 | 3,500 |
2023/04/13 | 390 | 394 | 389 | 390 | 9,000 |
2023/04/12 | 388 | 391 | 388 | 390 | 11,600 |
2023/04/11 | 391 | 391 | 390 | 390 | 800 |
2023/04/10 | 391 | 396 | 390 | 392 | 6,300 |
2023/04/07 | 393 | 396 | 390 | 391 | 12,300 |
2023/04/06 | 389 | 389 | 388 | 389 | 2,200 |
2023/04/05 | 390 | 391 | 386 | 388 | 3,600 |
2023/04/04 | 390 | 393 | 390 | 390 | 3,400 |
2023/04/03 | 397 | 398 | 391 | 391 | 5,300 |
2023/03/31 | 400 | 400 | 396 | 399 | 5,000 |
2023/03/30 | 399 | 400 | 399 | 400 | 700 |
2023/03/29 | 399 | 405 | 395 | 400 | 3,700 |
2023/03/28 | 398 | 408 | 398 | 401 | 26,500 |
2023/03/27 | 412 | 412 | 393 | 397 | 14,400 |
2023/03/24 | 389 | 401 | 387 | 401 | 24,800 |
2023/03/23 | 394 | 394 | 386 | 389 | 131,400 |
2023/03/22 | 389 | 390 | 387 | 390 | 1,700 |
2023/03/20 | 391 | 394 | 387 | 390 | 5,600 |
2023/03/17 | 394 | 405 | 393 | 393 | 7,200 |
2023/03/16 | 393 | 393 | 378 | 386 | 37,600 |
2023/03/15 | 402 | 402 | 399 | 399 | 15,000 |
2023/03/14 | 405 | 405 | 401 | 405 | 7,100 |
2023/03/13 | 412 | 412 | 405 | 405 | 8,600 |
2023/03/10 | 410 | 415 | 410 | 415 | 6,000 |
2023/03/09 | 414 | 415 | 410 | 410 | 6,900 |
2023/03/08 | 411 | 413 | 411 | 413 | 1,200 |
2023/03/07 | 412 | 414 | 411 | 411 | 4,700 |
2023/03/06 | 414 | 418 | 413 | 414 | 8,000 |
2023/03/03 | 417 | 419 | 415 | 416 | 3,500 |
2023/03/02 | 418 | 418 | 414 | 417 | 6,000 |
2023/03/01 | 420 | 421 | 417 | 418 | 4,600 |
2023/02/28 | 423 | 423 | 421 | 421 | 1,600 |
2023/02/27 | 425 | 426 | 422 | 423 | 7,200 |
2023/02/24 | 418 | 421 | 418 | 420 | 1,800 |
2023/02/22 | 420 | 420 | 418 | 419 | 8,200 |
2023/02/21 | 423 | 423 | 420 | 420 | 4,800 |
2023/02/20 | 421 | 422 | 420 | 421 | 7,900 |
2023/02/17 | 426 | 426 | 422 | 424 | 900 |
2023/02/16 | 422 | 426 | 420 | 426 | 1,500 |
2023/02/15 | 422 | 423 | 420 | 422 | 3,200 |
2023/02/14 | 424 | 428 | 420 | 424 | 9,400 |
2023/02/13 | 425 | 426 | 422 | 424 | 9,700 |
2023/02/10 | 430 | 430 | 421 | 422 | 4,800 |
2023/02/09 | 429 | 430 | 420 | 426 | 35,100 |
2023/02/08 | 423 | 430 | 420 | 429 | 34,300 |
2023/02/07 | 419 | 424 | 419 | 422 | 4,600 |
2023/02/06 | 417 | 424 | 417 | 422 | 2,000 |
2023/02/03 | 419 | 422 | 419 | 421 | 4,500 |
2023/02/02 | 414 | 420 | 414 | 419 | 4,100 |
2023/02/01 | 418 | 419 | 418 | 419 | 4,200 |
2023/01/31 | 421 | 422 | 410 | 418 | 9,000 |
2023/01/30 | 425 | 425 | 421 | 422 | 2,300 |
2023/01/27 | 423 | 425 | 423 | 423 | 3,700 |
2023/01/26 | 427 | 427 | 425 | 425 | 3,500 |
2023/01/25 | 428 | 428 | 422 | 426 | 16,600 |
2023/01/24 | 422 | 424 | 420 | 424 | 9,400 |
2023/01/23 | 423 | 425 | 423 | 423 | 600 |
2023/01/20 | 423 | 425 | 422 | 423 | 4,300 |
2023/01/19 | 429 | 429 | 422 | 424 | 1,700 |
2023/01/18 | 426 | 426 | 423 | 423 | 4,100 |
2023/01/17 | 420 | 427 | 420 | 424 | 2,800 |
2023/01/16 | 425 | 426 | 423 | 426 | 7,100 |
2023/01/13 | 423 | 423 | 418 | 420 | 2,900 |
2023/01/12 | 423 | 428 | 422 | 427 | 5,500 |
2023/01/11 | 425 | 425 | 420 | 423 | 900 |
2023/01/10 | 425 | 425 | 420 | 423 | 1,500 |
2023/01/06 | 427 | 429 | 410 | 420 | 9,200 |
2023/01/05 | 425 | 427 | 424 | 424 | 2,000 |
2023/01/04 | 419 | 423 | 417 | 423 | 3,800 |