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 |
|---|---|---|---|---|---|
| 2025/05/15 | 9,820 | 9,830 | 9,800 | 9,800 | 699,000 |
| 2025/05/14 | 9,810 | 9,830 | 9,810 | 9,820 | 77,800 |
| 2025/05/13 | 9,800 | 9,820 | 9,800 | 9,810 | 51,100 |
| 2025/05/12 | 9,800 | 9,810 | 9,800 | 9,810 | 67,100 |
| 2025/05/09 | 9,800 | 9,810 | 9,800 | 9,800 | 44,300 |
| 2025/05/08 | 9,820 | 9,820 | 9,800 | 9,800 | 189,700 |
| 2025/05/07 | 9,800 | 9,830 | 9,800 | 9,830 | 107,600 |
| 2025/05/02 | 9,800 | 9,810 | 9,790 | 9,800 | 86,500 |
| 2025/05/01 | 9,801 | 9,804 | 9,795 | 9,798 | 3,561,500 |
| 2025/04/30 | 9,805 | 9,811 | 9,790 | 9,801 | 403,500 |
| 2025/04/28 | 9,806 | 9,807 | 9,756 | 9,798 | 539,900 |
| 2025/04/25 | 9,806 | 9,810 | 9,805 | 9,805 | 55,200 |
| 2025/04/24 | 9,807 | 9,812 | 9,805 | 9,805 | 43,900 |
| 2025/04/23 | 9,808 | 9,817 | 9,804 | 9,804 | 61,100 |
| 2025/04/22 | 9,808 | 9,810 | 9,804 | 9,804 | 42,800 |
| 2025/04/21 | 9,810 | 9,818 | 9,803 | 9,803 | 27,500 |
| 2025/04/18 | 9,807 | 9,820 | 9,802 | 9,803 | 33,200 |
| 2025/04/17 | 9,808 | 9,810 | 9,802 | 9,802 | 71,400 |
| 2025/04/16 | 9,805 | 9,808 | 9,802 | 9,803 | 75,300 |
| 2025/04/15 | 9,803 | 9,808 | 9,802 | 9,802 | 108,000 |
| 2025/04/14 | 9,807 | 9,815 | 9,802 | 9,802 | 92,800 |
| 2025/04/11 | 9,805 | 9,811 | 9,803 | 9,803 | 100,300 |
| 2025/04/10 | 9,826 | 9,826 | 9,801 | 9,801 | 76,200 |
| 2025/04/09 | 9,807 | 9,830 | 9,804 | 9,830 | 86,800 |
| 2025/04/08 | 9,821 | 9,830 | 9,801 | 9,821 | 96,600 |
| 2025/04/07 | 9,803 | 9,820 | 9,801 | 9,813 | 119,000 |
| 2025/04/04 | 9,804 | 9,809 | 9,801 | 9,802 | 97,400 |
| 2025/04/03 | 9,820 | 9,820 | 9,802 | 9,803 | 89,000 |
| 2025/04/02 | 9,820 | 9,826 | 9,809 | 9,826 | 90,100 |
| 2025/04/01 | 9,817 | 9,830 | 9,803 | 9,830 | 70,900 |
| 2025/03/31 | 9,801 | 9,820 | 9,800 | 9,820 | 76,100 |
| 2025/03/28 | 9,802 | 9,820 | 9,799 | 9,801 | 2,532,200 |
| 2025/03/27 | 9,814 | 9,814 | 9,797 | 9,808 | 114,400 |
| 2025/03/26 | 9,820 | 9,829 | 9,801 | 9,828 | 93,200 |
| 2025/03/25 | 9,770 | 9,799 | 9,768 | 9,794 | 169,000 |
| 2025/03/24 | 9,772 | 9,781 | 9,769 | 9,770 | 44,500 |
| 2025/03/21 | 9,770 | 9,774 | 9,764 | 9,766 | 239,300 |
| 2025/03/19 | 9,764 | 9,780 | 9,764 | 9,770 | 144,200 |
| 2025/03/18 | 9,770 | 9,778 | 9,764 | 9,768 | 87,300 |
| 2025/03/17 | 9,765 | 9,772 | 9,763 | 9,767 | 52,300 |
| 2025/03/14 | 9,756 | 9,775 | 9,756 | 9,764 | 98,500 |
| 2025/03/13 | 9,769 | 9,782 | 9,756 | 9,782 | 83,300 |
| 2025/03/12 | 9,765 | 9,791 | 9,764 | 9,775 | 118,900 |
| 2025/03/11 | 9,772 | 9,784 | 9,757 | 9,776 | 92,600 |
| 2025/03/10 | 9,772 | 9,788 | 9,768 | 9,788 | 112,400 |
| 2025/03/07 | 9,775 | 9,807 | 9,765 | 9,807 | 80,000 |
| 2025/03/06 | 9,775 | 9,809 | 9,769 | 9,809 | 87,200 |
| 2025/03/05 | 9,774 | 9,785 | 9,758 | 9,785 | 140,500 |
| 2025/03/04 | 9,769 | 9,775 | 9,741 | 9,772 | 94,200 |
| 2025/03/03 | 9,779 | 9,784 | 9,741 | 9,754 | 185,500 |
| 2025/02/28 | 9,790 | 9,799 | 9,773 | 9,773 | 269,000 |
| 2025/02/27 | 9,785 | 9,800 | 9,784 | 9,800 | 160,600 |
| 2025/02/26 | 9,791 | 9,808 | 9,785 | 9,785 | 872,100 |
| 2025/02/25 | 9,798 | 9,877 | 9,782 | 9,790 | 245,900 |
| 2025/02/21 | 9,796 | 9,810 | 9,790 | 9,803 | 57,500 |
| 2025/02/20 | 9,792 | 9,835 | 9,774 | 9,795 | 113,500 |
| 2025/02/19 | 9,802 | 9,860 | 9,795 | 9,795 | 72,100 |
| 2025/02/18 | 9,830 | 9,830 | 9,779 | 9,815 | 57,700 |
| 2025/02/17 | 9,873 | 9,873 | 9,830 | 9,834 | 61,100 |
| 2025/02/14 | 9,876 | 9,889 | 9,870 | 9,873 | 107,900 |
| 2025/02/13 | 9,895 | 9,898 | 9,875 | 9,876 | 146,700 |
| 2025/02/12 | 9,900 | 9,910 | 9,874 | 9,879 | 384,400 |
| 2025/02/10 | 9,982 | 9,995 | 9,950 | 9,960 | 138,400 |
| 2025/02/07 | 9,990 | 9,991 | 9,976 | 9,980 | 126,900 |
| 2025/02/06 | 9,989 | 9,992 | 9,975 | 9,983 | 77,500 |
| 2025/02/05 | 10,020 | 10,025 | 9,971 | 9,990 | 65,900 |
| 2025/02/04 | 9,889 | 10,010 | 9,782 | 9,990 | 439,800 |
| 2025/02/03 | 9,875 | 9,890 | 9,753 | 9,800 | 94,300 |
| 2025/01/31 | 9,850 | 9,896 | 9,820 | 9,865 | 123,600 |
| 2025/01/30 | 9,800 | 9,826 | 9,798 | 9,800 | 71,600 |
| 2025/01/29 | 9,800 | 9,820 | 9,765 | 9,770 | 26,900 |
| 2025/01/28 | 9,800 | 9,851 | 9,784 | 9,800 | 39,900 |
| 2025/01/27 | 9,800 | 9,807 | 9,740 | 9,790 | 27,700 |
| 2025/01/24 | 9,850 | 9,850 | 9,712 | 9,712 | 21,400 |
| 2025/01/23 | 9,850 | 9,850 | 9,770 | 9,800 | 61,100 |
| 2025/01/22 | 9,800 | 9,821 | 9,775 | 9,800 | 17,000 |
| 2025/01/21 | 9,764 | 9,824 | 9,710 | 9,807 | 50,700 |
| 2025/01/20 | 9,719 | 9,735 | 9,710 | 9,710 | 55,700 |
| 2025/01/17 | 9,770 | 9,770 | 9,709 | 9,710 | 47,200 |
| 2025/01/16 | 9,748 | 9,750 | 9,711 | 9,720 | 67,000 |
| 2025/01/15 | 9,738 | 9,774 | 9,725 | 9,735 | 29,500 |
| 2025/01/14 | 9,751 | 9,769 | 9,711 | 9,725 | 71,400 |
| 2025/01/10 | 9,800 | 9,803 | 9,750 | 9,750 | 93,800 |
| 2025/01/09 | 9,800 | 9,850 | 9,775 | 9,790 | 134,200 |
| 2025/01/08 | 9,790 | 9,807 | 9,750 | 9,800 | 155,100 |
| 2025/01/07 | 9,799 | 9,800 | 9,700 | 9,700 | 139,500 |
| 2025/01/06 | 9,910 | 9,919 | 9,634 | 9,690 | 201,400 |
| 2024/12/30 | 9,950 | 9,950 | 9,860 | 9,895 | 38,600 |
| 2024/12/27 | 9,930 | 9,963 | 9,856 | 9,900 | 51,100 |
| 2024/12/26 | 9,832 | 9,900 | 9,792 | 9,900 | 56,700 |
| 2024/12/25 | 9,750 | 9,832 | 9,743 | 9,832 | 37,600 |
| 2024/12/24 | 9,829 | 9,829 | 9,810 | 9,810 | 38,100 |
| 2024/12/23 | 9,810 | 9,834 | 9,805 | 9,810 | 168,300 |
| 2024/12/20 | 9,849 | 9,877 | 9,757 | 9,757 | 263,400 |
| 2024/12/19 | 9,800 | 9,871 | 9,788 | 9,810 | 195,400 |
| 2024/12/18 | 9,700 | 9,799 | 9,700 | 9,771 | 134,500 |
| 2024/12/17 | 9,678 | 9,686 | 9,650 | 9,650 | 64,700 |
| 2024/12/16 | 9,690 | 9,690 | 9,652 | 9,652 | 48,700 |
| 2024/12/13 | 9,660 | 9,691 | 9,654 | 9,675 | 185,400 |
| 2024/12/12 | 9,699 | 9,699 | 9,650 | 9,653 | 124,400 |
| 2024/12/11 | 9,547 | 9,785 | 9,521 | 9,663 | 421,400 |
| 2024/12/10 | 9,550 | 9,565 | 9,530 | 9,530 | 159,200 |
| 2024/12/09 | 9,548 | 9,552 | 9,490 | 9,550 | 167,200 |
| 2024/12/06 | 9,550 | 9,561 | 9,541 | 9,545 | 65,100 |
| 2024/12/05 | 9,550 | 9,564 | 9,530 | 9,541 | 125,400 |
| 2024/12/04 | 9,560 | 9,576 | 9,540 | 9,550 | 165,500 |
| 2024/12/03 | 9,561 | 9,593 | 9,552 | 9,558 | 103,700 |
| 2024/12/02 | 9,556 | 9,622 | 9,556 | 9,568 | 55,700 |
| 2024/11/29 | 9,588 | 9,650 | 9,575 | 9,595 | 115,700 |
| 2024/11/28 | 9,567 | 9,603 | 9,496 | 9,567 | 275,600 |
| 2024/11/27 | 9,644 | 9,644 | 9,576 | 9,610 | 75,800 |
| 2024/11/26 | 9,560 | 9,655 | 9,552 | 9,645 | 196,700 |
| 2024/11/25 | 9,590 | 9,595 | 9,531 | 9,531 | 369,100 |
| 2024/11/22 | 9,561 | 9,586 | 9,559 | 9,561 | 260,400 |
| 2024/11/21 | 9,560 | 9,575 | 9,550 | 9,550 | 145,900 |
| 2024/11/20 | 9,550 | 9,608 | 9,550 | 9,550 | 332,700 |
| 2024/11/19 | 9,546 | 9,568 | 9,540 | 9,560 | 235,300 |
| 2024/11/18 | 9,482 | 9,578 | 9,482 | 9,530 | 884,100 |
| 2024/11/15 | 9,090 | 9,151 | 9,090 | 9,110 | 162,400 |
| 2024/11/14 | 9,101 | 9,150 | 9,060 | 9,060 | 220,800 |
| 2024/11/13 | 9,100 | 9,129 | 9,072 | 9,090 | 172,500 |
| 2024/11/12 | 9,090 | 9,145 | 9,081 | 9,100 | 200,300 |
| 2024/11/11 | 9,138 | 9,138 | 9,030 | 9,044 | 1,438,800 |
| 2024/11/08 | 9,250 | 9,250 | 9,020 | 9,020 | 703,800 |
| 2024/11/07 | 9,214 | 9,280 | 9,183 | 9,250 | 201,300 |
| 2024/11/06 | 9,200 | 9,245 | 9,197 | 9,204 | 132,800 |
| 2024/11/05 | 9,208 | 9,250 | 9,142 | 9,158 | 120,500 |
| 2024/11/01 | 9,289 | 9,328 | 9,180 | 9,180 | 126,300 |
| 2024/10/31 | 9,211 | 9,350 | 9,196 | 9,350 | 234,000 |
| 2024/10/30 | 9,250 | 9,300 | 9,200 | 9,200 | 261,000 |
| 2024/10/29 | 9,250 | 9,270 | 9,200 | 9,240 | 91,600 |
| 2024/10/28 | 9,190 | 9,270 | 9,180 | 9,230 | 60,900 |
| 2024/10/25 | 9,190 | 9,210 | 9,150 | 9,180 | 112,400 |
| 2024/10/24 | 9,110 | 9,200 | 9,110 | 9,170 | 156,800 |
| 2024/10/23 | 9,200 | 9,200 | 9,110 | 9,180 | 196,900 |
| 2024/10/22 | 9,260 | 9,400 | 9,170 | 9,200 | 540,300 |
| 2024/10/21 | 9,380 | 9,400 | 9,180 | 9,350 | 463,400 |
| 2024/10/18 | 9,630 | 9,690 | 9,630 | 9,660 | 359,800 |
| 2024/10/17 | 9,630 | 9,650 | 9,590 | 9,630 | 410,600 |
| 2024/10/16 | 9,680 | 9,680 | 9,610 | 9,610 | 416,000 |
| 2024/10/15 | 9,650 | 9,710 | 9,580 | 9,670 | 1,482,400 |
| 2024/10/11 | 9,000 | 9,030 | 8,970 | 9,000 | 270,000 |
| 2024/10/10 | 8,990 | 9,000 | 8,940 | 8,970 | 262,400 |
| 2024/10/09 | 9,050 | 9,070 | 9,000 | 9,000 | 437,100 |
| 2024/10/08 | 8,990 | 9,070 | 8,990 | 9,020 | 286,800 |
| 2024/10/07 | 8,920 | 8,980 | 8,910 | 8,950 | 297,700 |
| 2024/10/04 | 8,900 | 8,920 | 8,890 | 8,920 | 185,300 |
| 2024/10/03 | 8,900 | 8,930 | 8,880 | 8,880 | 290,800 |
| 2024/10/02 | 8,940 | 8,970 | 8,850 | 8,860 | 291,200 |
| 2024/10/01 | 8,940 | 8,970 | 8,930 | 8,930 | 118,600 |
| 2024/09/30 | 8,960 | 9,020 | 8,920 | 9,020 | 330,800 |
| 2024/09/27 | 8,950 | 9,030 | 8,940 | 9,000 | 569,500 |
| 2024/09/26 | 8,990 | 9,080 | 8,970 | 9,080 | 352,100 |
| 2024/09/25 | 9,060 | 9,070 | 8,970 | 9,000 | 398,100 |
| 2024/09/24 | 9,100 | 9,130 | 9,050 | 9,060 | 355,300 |
| 2024/09/20 | 9,100 | 9,110 | 8,930 | 9,070 | 1,266,300 |
| 2024/09/19 | 9,360 | 9,380 | 9,300 | 9,350 | 387,200 |
| 2024/09/18 | 9,330 | 9,390 | 9,330 | 9,370 | 321,800 |
| 2024/09/17 | 9,350 | 9,390 | 9,330 | 9,350 | 327,800 |
| 2024/09/13 | 9,370 | 9,420 | 9,270 | 9,360 | 386,500 |
| 2024/09/12 | 9,440 | 9,500 | 9,400 | 9,400 | 296,700 |
| 2024/09/11 | 9,430 | 9,470 | 9,370 | 9,410 | 237,800 |
| 2024/09/10 | 9,390 | 9,440 | 9,380 | 9,440 | 337,200 |
| 2024/09/09 | 9,370 | 9,430 | 9,370 | 9,390 | 192,500 |
| 2024/09/06 | 9,500 | 9,520 | 9,370 | 9,430 | 284,800 |
| 2024/09/05 | 9,560 | 9,660 | 9,390 | 9,430 | 1,055,000 |
| 2024/09/04 | 9,540 | 9,800 | 9,460 | 9,630 | 840,500 |
| 2024/09/03 | 8,970 | 9,020 | 8,960 | 8,970 | 133,200 |
| 2024/09/02 | 8,910 | 8,980 | 8,880 | 8,970 | 176,400 |
| 2024/08/30 | 8,850 | 8,910 | 8,840 | 8,910 | 185,300 |
| 2024/08/29 | 8,940 | 8,960 | 8,840 | 8,850 | 139,300 |
| 2024/08/28 | 8,970 | 8,990 | 8,880 | 8,980 | 182,300 |
| 2024/08/27 | 8,870 | 9,020 | 8,820 | 9,000 | 273,500 |
| 2024/08/26 | 8,980 | 9,000 | 8,890 | 8,950 | 151,600 |
| 2024/08/23 | 9,050 | 9,060 | 8,960 | 9,010 | 155,100 |
| 2024/08/22 | 8,970 | 9,170 | 8,950 | 9,170 | 288,400 |
| 2024/08/21 | 8,940 | 8,970 | 8,900 | 8,970 | 302,700 |
| 2024/08/20 | 8,900 | 8,930 | 8,880 | 8,930 | 270,000 |
| 2024/08/19 | 8,980 | 8,980 | 8,850 | 8,870 | 363,900 |
| 2024/08/16 | 8,900 | 8,980 | 8,900 | 8,980 | 445,100 |
| 2024/08/15 | 8,840 | 8,980 | 8,840 | 8,940 | 376,100 |
| 2024/08/14 | 8,860 | 8,920 | 8,820 | 8,820 | 1,039,000 |
| 2024/08/13 | 8,850 | 8,930 | 8,810 | 8,880 | 803,900 |
| 2024/08/09 | 8,800 | 8,970 | 8,790 | 8,850 | 1,955,700 |
| 2024/08/08 | 8,890 | 8,890 | 8,890 | 8,890 | 84,100 |
| 2024/08/07 | 6,950 | 7,470 | 6,900 | 7,390 | 351,500 |
| 2024/08/06 | 6,620 | 6,960 | 6,540 | 6,890 | 358,800 |
| 2024/08/05 | 6,540 | 6,660 | 6,070 | 6,120 | 310,800 |
| 2024/08/02 | 6,890 | 6,920 | 6,580 | 6,640 | 194,300 |
| 2024/08/01 | 7,170 | 7,170 | 7,000 | 7,010 | 195,600 |
| 2024/07/31 | 7,070 | 7,230 | 7,070 | 7,230 | 158,800 |
| 2024/07/30 | 7,150 | 7,160 | 6,930 | 7,130 | 1,594,200 |
| 2024/07/29 | 6,930 | 7,090 | 6,920 | 7,090 | 175,800 |
| 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 |