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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,060 | 7,130 | 6,900 | 6,920 | 219,000 |
| 2024/07/25 | 7,020 | 7,140 | 7,010 | 7,040 | 195,500 |
| 2024/07/24 | 7,200 | 7,320 | 7,060 | 7,140 | 253,200 |
| 2024/07/23 | 7,240 | 7,390 | 7,200 | 7,250 | 203,400 |
| 2024/07/22 | 7,360 | 7,360 | 7,190 | 7,210 | 163,500 |
| 2024/07/19 | 7,260 | 7,380 | 7,220 | 7,280 | 144,900 |
| 2024/07/18 | 7,350 | 7,420 | 7,210 | 7,250 | 178,900 |
| 2024/07/17 | 7,430 | 7,490 | 7,320 | 7,360 | 167,100 |
| 2024/07/16 | 7,360 | 7,430 | 7,330 | 7,390 | 147,000 |
| 2024/07/12 | 7,200 | 7,310 | 7,160 | 7,250 | 171,100 |
| 2024/07/11 | 7,380 | 7,420 | 7,070 | 7,270 | 207,500 |
| 2024/07/10 | 7,360 | 7,420 | 7,250 | 7,350 | 218,100 |
| 2024/07/09 | 7,320 | 7,470 | 7,260 | 7,340 | 157,600 |
| 2024/07/08 | 7,440 | 7,580 | 7,200 | 7,320 | 335,700 |
| 2024/07/05 | 7,420 | 7,460 | 7,230 | 7,360 | 174,100 |
| 2024/07/04 | 7,360 | 7,550 | 7,350 | 7,420 | 197,000 |
| 2024/07/03 | 7,210 | 7,380 | 7,210 | 7,330 | 92,100 |
| 2024/07/02 | 7,160 | 7,420 | 7,160 | 7,330 | 169,200 |
| 2024/07/01 | 7,270 | 7,310 | 7,080 | 7,180 | 111,300 |
| 2024/06/28 | 7,300 | 7,380 | 7,220 | 7,260 | 143,100 |
| 2024/06/27 | 7,100 | 7,360 | 7,100 | 7,280 | 192,300 |
| 2024/06/26 | 6,890 | 7,070 | 6,850 | 7,050 | 154,800 |
| 2024/06/25 | 6,910 | 7,040 | 6,740 | 6,890 | 187,400 |
| 2024/06/24 | 7,010 | 7,110 | 6,870 | 6,920 | 170,600 |
| 2024/06/21 | 7,020 | 7,200 | 6,980 | 6,980 | 1,231,100 |
| 2024/06/20 | 7,090 | 7,140 | 6,940 | 7,010 | 134,700 |
| 2024/06/19 | 6,980 | 7,200 | 6,980 | 7,090 | 165,000 |
| 2024/06/18 | 6,900 | 7,170 | 6,870 | 7,060 | 185,900 |
| 2024/06/17 | 6,870 | 6,890 | 6,780 | 6,870 | 140,300 |
| 2024/06/14 | 6,700 | 6,870 | 6,700 | 6,850 | 178,800 |
| 2024/06/13 | 6,780 | 6,820 | 6,670 | 6,730 | 117,100 |
| 2024/06/12 | 6,690 | 6,790 | 6,600 | 6,760 | 158,400 |
| 2024/06/11 | 6,710 | 6,720 | 6,580 | 6,590 | 178,800 |
| 2024/06/10 | 6,660 | 6,720 | 6,550 | 6,650 | 99,800 |
| 2024/06/07 | 6,440 | 6,670 | 6,440 | 6,650 | 167,000 |
| 2024/06/06 | 6,300 | 6,380 | 6,260 | 6,380 | 117,300 |
| 2024/06/05 | 6,290 | 6,320 | 6,220 | 6,230 | 117,600 |
| 2024/06/04 | 6,390 | 6,450 | 6,300 | 6,300 | 113,200 |
| 2024/06/03 | 6,430 | 6,490 | 6,380 | 6,450 | 79,900 |
| 2024/05/31 | 6,380 | 6,520 | 6,370 | 6,480 | 168,700 |
| 2024/05/30 | 6,280 | 6,380 | 6,250 | 6,350 | 154,100 |
| 2024/05/29 | 6,350 | 6,420 | 6,210 | 6,270 | 110,800 |
| 2024/05/28 | 6,510 | 6,550 | 6,370 | 6,400 | 142,500 |
| 2024/05/27 | 6,520 | 6,570 | 6,450 | 6,550 | 149,800 |
| 2024/05/24 | 6,400 | 6,520 | 6,360 | 6,430 | 128,000 |
| 2024/05/23 | 6,450 | 6,540 | 6,360 | 6,460 | 109,300 |
| 2024/05/22 | 6,480 | 6,600 | 6,350 | 6,480 | 151,700 |
| 2024/05/21 | 6,400 | 6,650 | 6,400 | 6,450 | 252,300 |
| 2024/05/20 | 6,080 | 6,440 | 6,080 | 6,350 | 297,700 |
| 2024/05/17 | 5,780 | 6,080 | 5,780 | 6,040 | 145,300 |
| 2024/05/16 | 5,660 | 5,780 | 5,630 | 5,740 | 151,800 |
| 2024/05/15 | 6,130 | 6,170 | 5,560 | 5,680 | 279,200 |
| 2024/05/14 | 6,090 | 6,100 | 6,040 | 6,080 | 93,100 |
| 2024/05/13 | 6,130 | 6,150 | 6,080 | 6,110 | 55,500 |
| 2024/05/10 | 6,190 | 6,250 | 6,110 | 6,140 | 86,500 |
| 2024/05/09 | 6,140 | 6,190 | 6,090 | 6,160 | 50,100 |
| 2024/05/08 | 6,150 | 6,170 | 6,070 | 6,140 | 76,000 |
| 2024/05/07 | 6,160 | 6,220 | 6,130 | 6,180 | 60,100 |
| 2024/05/02 | 6,130 | 6,170 | 6,070 | 6,140 | 53,700 |
| 2024/05/01 | 6,160 | 6,160 | 6,050 | 6,120 | 87,700 |
| 2024/04/30 | 6,310 | 6,330 | 6,160 | 6,190 | 154,700 |
| 2024/04/26 | 6,160 | 6,290 | 6,080 | 6,280 | 125,100 |
| 2024/04/25 | 6,130 | 6,210 | 6,110 | 6,170 | 127,700 |
| 2024/04/24 | 6,090 | 6,160 | 6,080 | 6,120 | 92,600 |
| 2024/04/23 | 6,120 | 6,140 | 6,050 | 6,090 | 110,200 |
| 2024/04/22 | 6,160 | 6,210 | 6,110 | 6,140 | 78,100 |
| 2024/04/19 | 6,080 | 6,100 | 6,010 | 6,090 | 148,600 |
| 2024/04/18 | 6,100 | 6,170 | 6,100 | 6,130 | 55,100 |
| 2024/04/17 | 6,070 | 6,130 | 5,980 | 6,100 | 129,200 |
| 2024/04/16 | 6,030 | 6,150 | 5,990 | 6,090 | 219,800 |
| 2024/04/15 | 6,100 | 6,140 | 6,070 | 6,130 | 66,600 |
| 2024/04/12 | 6,230 | 6,280 | 6,130 | 6,140 | 84,700 |
| 2024/04/11 | 6,160 | 6,190 | 6,110 | 6,140 | 84,600 |
| 2024/04/10 | 6,180 | 6,240 | 6,140 | 6,220 | 141,700 |
| 2024/04/09 | 6,070 | 6,180 | 6,030 | 6,130 | 104,000 |
| 2024/04/08 | 6,050 | 6,190 | 5,990 | 6,100 | 126,500 |
| 2024/04/05 | 5,980 | 6,030 | 5,950 | 6,020 | 69,300 |
| 2024/04/04 | 6,110 | 6,110 | 5,980 | 6,000 | 107,200 |
| 2024/04/03 | 6,100 | 6,150 | 5,970 | 6,040 | 153,100 |
| 2024/04/02 | 6,000 | 6,090 | 5,970 | 6,070 | 117,200 |
| 2024/04/01 | 6,040 | 6,060 | 5,970 | 6,000 | 89,800 |
| 2024/03/29 | 5,960 | 6,020 | 5,910 | 6,010 | 109,100 |
| 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 |