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(9749)の株価時系列情報

富士ソフト(9749)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
2024/03/28 6,220 6,220 5,950 5,980 165,200
2024/03/27 6,170 6,250 6,160 6,220 137,400
2024/03/26 6,060 6,180 6,050 6,150 131,100
2024/03/25 6,160 6,160 6,020 6,060 131,400
2024/03/22 6,110 6,150 6,050 6,090 106,400
2024/03/21 6,260 6,280 5,980 6,080 197,800
2024/03/19 6,210 6,260 6,110 6,240 151,500
2024/03/18 6,240 6,270 6,140 6,220 121,200
2024/03/15 6,260 6,420 6,220 6,220 562,500
2024/03/14 6,330 6,390 6,260 6,290 158,800
2024/03/13 6,400 6,430 6,160 6,260 133,600
2024/03/12 6,250 6,380 6,200 6,370 130,900
2024/03/11 6,290 6,300 6,130 6,260 135,600
2024/03/08 6,320 6,400 6,280 6,340 215,100
2024/03/07 6,330 6,390 6,230 6,280 156,100
2024/03/06 6,220 6,420 6,180 6,310 153,900
2024/03/05 6,230 6,310 6,170 6,270 88,800
2024/03/04 6,270 6,360 6,210 6,230 191,600
2024/03/01 6,380 6,430 6,240 6,280 122,500
2024/02/29 6,380 6,420 6,250 6,380 210,900
2024/02/28 6,300 6,450 6,180 6,350 239,800
2024/02/27 6,270 6,460 6,220 6,310 348,200
2024/02/26 6,140 6,150 6,040 6,090 169,700
2024/02/22 6,080 6,080 5,980 6,050 154,900
2024/02/21 6,140 6,190 5,900 6,020 145,700
2024/02/20 6,210 6,260 6,130 6,140 108,400
2024/02/19 6,300 6,300 6,070 6,210 162,400
2024/02/16 6,370 6,440 6,320 6,350 214,700
2024/02/15 6,150 6,380 6,030 6,270 264,200
2024/02/14 6,220 6,290 6,150 6,250 177,800
2024/02/13 6,310 6,330 6,180 6,260 206,200
2024/02/09 6,390 6,450 6,270 6,280 104,300
2024/02/08 6,440 6,450 6,320 6,390 87,700
2024/02/07 6,310 6,410 6,300 6,400 88,700
2024/02/06 6,310 6,430 6,300 6,360 68,900
2024/02/05 6,320 6,440 6,320 6,370 110,400
2024/02/02 6,400 6,450 6,320 6,320 72,600
2024/02/01 6,410 6,470 6,330 6,370 92,700
2024/01/31 6,510 6,550 6,460 6,500 68,700
2024/01/30 6,440 6,510 6,410 6,510 60,500
2024/01/29 6,400 6,480 6,360 6,440 68,900
2024/01/26 6,470 6,500 6,380 6,380 73,500
2024/01/25 6,500 6,540 6,440 6,450 47,900
2024/01/24 6,530 6,560 6,380 6,480 106,500
2024/01/23 6,530 6,630 6,530 6,560 60,200
2024/01/22 6,600 6,640 6,520 6,520 102,600
2024/01/19 6,690 6,730 6,460 6,520 112,800
2024/01/18 6,650 6,710 6,570 6,660 125,500
2024/01/17 6,670 6,740 6,630 6,660 124,600
2024/01/16 6,870 6,870 6,540 6,610 134,600
2024/01/15 6,710 6,900 6,550 6,880 262,400
2024/01/12 6,260 7,240 6,220 6,810 925,100
2024/01/11 6,370 6,390 6,220 6,240 120,400
2024/01/10 6,340 6,350 6,260 6,310 100,500
2024/01/09 6,100 6,330 6,070 6,310 99,200
2024/01/05 5,970 6,060 5,930 6,020 103,100
2024/01/04 5,870 5,950 5,780 5,950 73,300
2023/12/29 5,870 5,910 5,840 5,910 40,900
2023/12/28 5,860 5,960 5,860 5,920 57,200
2023/12/27 5,940 5,990 5,930 5,930 127,800
2023/12/26 5,930 5,960 5,890 5,940 96,800
2023/12/25 5,990 5,990 5,840 5,910 102,500
2023/12/22 5,840 5,910 5,810 5,900 93,000
2023/12/21 5,710 5,850 5,700 5,850 162,500
2023/12/20 5,890 5,930 5,690 5,750 218,800
2023/12/19 5,810 6,060 5,810 5,940 252,400
2023/12/18 5,660 5,710 5,560 5,710 143,800
2023/12/15 5,790 5,930 5,680 5,700 249,000
2023/12/14 5,870 5,910 5,720 5,780 226,800
2023/12/13 5,910 6,000 5,820 5,850 212,800
2023/12/12 6,100 6,140 5,880 5,910 186,600
2023/12/11 6,100 6,140 6,010 6,090 213,900
2023/12/08 6,150 6,280 6,000 6,080 391,100
2023/12/07 6,090 6,390 6,090 6,350 261,500
2023/12/06 6,100 6,160 6,020 6,120 266,600
2023/12/05 5,910 5,990 5,870 5,900 118,500
2023/12/04 5,960 5,970 5,880 5,910 79,900
2023/12/01 6,020 6,060 5,960 5,970 83,200
2023/11/30 5,970 6,070 5,940 5,990 165,700
2023/11/29 5,940 5,980 5,890 5,960 53,300
2023/11/28 5,890 5,950 5,810 5,940 81,500
2023/11/27 5,920 5,990 5,830 5,850 126,100
2023/11/24 5,900 5,940 5,840 5,920 143,600
2023/11/22 5,820 5,910 5,730 5,910 161,700
2023/11/21 5,750 5,900 5,670 5,840 163,500
2023/11/20 5,440 5,660 5,400 5,650 130,900
2023/11/17 5,500 5,550 5,430 5,450 121,300
2023/11/16 5,230 5,440 5,230 5,420 94,800
2023/11/15 5,430 5,500 5,220 5,490 206,200
2023/11/14 5,440 5,490 5,370 5,400 114,800
2023/11/13 5,350 5,430 5,300 5,390 127,800
2023/11/10 5,110 5,390 5,020 5,340 242,300
2023/11/09 5,370 5,420 5,270 5,370 129,200
2023/11/08 5,370 5,400 5,170 5,380 213,700
2023/11/07 5,510 5,510 5,380 5,400 89,700
2023/11/06 5,520 5,570 5,460 5,510 109,600
2023/11/02 5,510 5,520 5,410 5,440 103,900
2023/11/01 5,500 5,530 5,440 5,490 116,500
2023/10/31 5,340 5,420 5,310 5,400 139,700
2023/10/30 5,270 5,390 5,270 5,340 114,300
2023/10/27 5,400 5,400 5,320 5,340 114,500
2023/10/26 5,420 5,490 5,380 5,400 100,300
2023/10/25 5,470 5,470 5,380 5,410 83,500
2023/10/24 5,310 5,430 5,290 5,410 102,000
2023/10/23 5,350 5,420 5,330 5,400 84,900
2023/10/20 5,380 5,440 5,350 5,410 90,800
2023/10/19 5,280 5,410 5,270 5,380 86,800
2023/10/18 5,440 5,440 5,340 5,340 99,500
2023/10/17 5,380 5,420 5,340 5,410 114,100
2023/10/16 5,420 5,460 5,360 5,390 109,800
2023/10/13 5,420 5,520 5,400 5,480 126,100
2023/10/12 5,390 5,460 5,320 5,440 240,700
2023/10/11 5,480 5,540 5,470 5,490 124,400
2023/10/10 5,530 5,590 5,400 5,560 175,600
2023/10/06 5,230 5,450 5,230 5,440 240,800
2023/10/05 5,210 5,350 5,190 5,330 228,800
2023/10/04 5,120 5,400 5,100 5,270 425,800
2023/10/03 4,855 5,140 4,840 5,120 300,100
2023/10/02 4,845 4,885 4,790 4,795 88,700
2023/09/29 4,850 4,865 4,810 4,840 76,300
2023/09/28 4,875 4,880 4,810 4,855 82,400
2023/09/27 4,800 4,885 4,765 4,875 103,400
2023/09/26 4,785 4,845 4,740 4,840 65,200
2023/09/25 4,845 4,845 4,755 4,795 90,200
2023/09/22 4,725 4,820 4,710 4,800 86,400
2023/09/21 4,810 4,815 4,760 4,780 60,800
2023/09/20 4,795 4,830 4,785 4,800 93,500
2023/09/19 4,760 4,805 4,740 4,800 75,500
2023/09/15 4,735 4,800 4,690 4,775 153,200
2023/09/14 4,725 4,770 4,695 4,730 92,900
2023/09/13 4,700 4,715 4,605 4,700 106,700
2023/09/12 4,485 4,650 4,485 4,650 94,400
2023/09/11 4,455 4,510 4,430 4,460 50,600
2023/09/08 4,460 4,490 4,425 4,425 78,400
2023/09/07 4,480 4,490 4,450 4,455 64,600
2023/09/06 4,500 4,545 4,485 4,500 65,400
2023/09/05 4,475 4,485 4,430 4,485 68,900
2023/09/04 4,440 4,490 4,430 4,475 68,200
2023/09/01 4,415 4,440 4,375 4,435 80,300
2023/08/31 4,410 4,455 4,390 4,400 141,000
2023/08/30 4,475 4,485 4,410 4,410 62,400
2023/08/29 4,480 4,495 4,425 4,470 89,100
2023/08/28 4,455 4,505 4,420 4,500 57,400
2023/08/25 4,375 4,450 4,360 4,425 68,400
2023/08/24 4,430 4,450 4,415 4,430 42,700
2023/08/23 4,425 4,450 4,390 4,445 77,100
2023/08/22 4,425 4,450 4,375 4,450 116,800
2023/08/21 4,465 4,475 4,425 4,425 107,100
2023/08/18 4,520 4,520 4,440 4,460 72,500
2023/08/17 4,505 4,535 4,460 4,520 99,400
2023/08/16 4,605 4,655 4,490 4,510 124,100
2023/08/15 4,590 4,650 4,555 4,635 111,400
2023/08/14 4,750 4,780 4,465 4,555 215,300
2023/08/10 4,820 4,820 4,725 4,770 102,100
2023/08/09 4,740 4,795 4,710 4,775 71,400
2023/08/08 4,800 4,815 4,735 4,755 72,800
2023/08/07 4,675 4,780 4,675 4,770 63,100
2023/08/04 4,675 4,700 4,645 4,680 96,000
2023/08/03 4,680 4,730 4,665 4,700 96,700
2023/08/02 4,715 4,730 4,680 4,725 96,600
2023/08/01 4,740 4,780 4,695 4,755 92,800
2023/07/31 4,740 4,830 4,690 4,735 157,000
2023/07/28 4,580 4,675 4,530 4,670 652,400
2023/07/27 4,575 4,625 4,555 4,625 109,600
2023/07/26 4,570 4,605 4,525 4,590 68,400
2023/07/25 4,615 4,635 4,550 4,595 104,900
2023/07/24 4,635 4,650 4,570 4,595 93,900
2023/07/21 4,600 4,630 4,555 4,585 79,100
2023/07/20 4,695 4,710 4,630 4,630 59,700
2023/07/19 4,750 4,785 4,685 4,710 117,600
2023/07/18 4,620 4,675 4,605 4,670 65,400
2023/07/14 4,625 4,645 4,555 4,620 91,800
2023/07/13 4,540 4,615 4,525 4,600 115,700
2023/07/12 4,580 4,600 4,525 4,535 97,400
2023/07/11 4,565 4,580 4,485 4,540 144,000
2023/07/10 4,450 4,530 4,445 4,485 126,900
2023/07/07 4,430 4,505 4,430 4,445 101,600
2023/07/06 4,560 4,605 4,465 4,470 124,000
2023/07/05 4,570 4,615 4,540 4,580 76,400
2023/07/04 4,625 4,640 4,585 4,585 100,100
2023/07/03 4,645 4,690 4,645 4,670 70,700
2023/06/30 4,630 4,675 4,590 4,630 158,400
2023/06/29 4,795 4,795 4,560 4,630 135,700
2023/06/29 1 -> 2.00 分割
2023/06/28 9,330 9,500 9,330 9,470 64,900
2023/06/27 9,140 9,200 9,070 9,180 33,000
2023/06/26 9,180 9,250 9,070 9,120 35,900
2023/06/23 9,540 9,570 9,150 9,180 49,400
2023/06/22 9,410 9,530 9,410 9,460 40,200
2023/06/21 9,200 9,450 9,200 9,410 70,000
2023/06/20 9,220 9,220 9,110 9,190 52,500
2023/06/19 9,220 9,250 9,140 9,230 40,100
2023/06/16 9,250 9,260 9,010 9,220 179,400
2023/06/15 9,190 9,270 9,130 9,200 46,100
2023/06/14 9,190 9,190 9,100 9,150 49,500
2023/06/13 9,160 9,180 9,070 9,090 66,000
2023/06/12 9,180 9,240 9,060 9,060 63,500
2023/06/09 9,030 9,190 9,010 9,120 106,500
2023/06/08 8,960 9,000 8,840 8,910 72,400
2023/06/07 9,050 9,180 9,010 9,010 70,200
2023/06/06 8,990 9,040 8,960 9,040 49,400

このページの先頭へ