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
2013/12/30 2,420 2,427 2,383 2,415 84,000
2013/12/27 2,383 2,417 2,349 2,416 99,700
2013/12/26 2,350 2,392 2,340 2,384 129,700
2013/12/25 2,315 2,341 2,267 2,339 158,500
2013/12/24 2,250 2,340 2,245 2,328 182,200
2013/12/20 2,207 2,231 2,196 2,228 89,300
2013/12/19 2,258 2,281 2,180 2,205 136,800
2013/12/18 2,256 2,284 2,256 2,272 106,200
2013/12/17 2,249 2,286 2,237 2,281 78,800
2013/12/16 2,258 2,278 2,217 2,229 48,300
2013/12/13 2,279 2,305 2,251 2,281 142,000
2013/12/12 2,292 2,296 2,270 2,291 67,300
2013/12/11 2,285 2,305 2,270 2,297 64,900
2013/12/10 2,300 2,307 2,266 2,301 129,400
2013/12/09 2,297 2,300 2,274 2,288 69,000
2013/12/06 2,235 2,275 2,217 2,270 118,800
2013/12/05 2,250 2,276 2,216 2,238 110,800
2013/12/04 2,241 2,241 2,171 2,216 86,800
2013/12/03 2,289 2,289 2,227 2,245 75,500
2013/12/02 2,251 2,275 2,231 2,270 54,700
2013/11/29 2,206 2,245 2,205 2,236 54,800
2013/11/28 2,224 2,252 2,195 2,218 95,900
2013/11/27 2,235 2,254 2,207 2,222 62,100
2013/11/26 2,271 2,274 2,225 2,231 100,000
2013/11/25 2,270 2,303 2,251 2,300 75,800
2013/11/22 2,250 2,270 2,230 2,247 80,000
2013/11/21 2,220 2,238 2,204 2,234 56,300
2013/11/20 2,199 2,215 2,194 2,208 66,300
2013/11/19 2,169 2,205 2,154 2,197 195,700
2013/11/18 2,205 2,239 2,175 2,181 86,400
2013/11/15 2,155 2,214 2,153 2,200 158,900
2013/11/14 2,107 2,161 2,101 2,142 116,300
2013/11/13 2,123 2,129 2,078 2,085 167,400
2013/11/12 2,100 2,143 2,050 2,122 127,500
2013/11/11 2,080 2,130 2,064 2,086 121,100
2013/11/08 2,081 2,085 2,050 2,077 142,600
2013/11/07 2,074 2,091 1,964 2,088 288,000
2013/11/06 1,907 2,004 1,906 1,989 219,800
2013/11/05 1,947 1,949 1,882 1,907 112,300
2013/11/01 1,949 1,950 1,904 1,914 95,400
2013/10/31 1,970 1,978 1,943 1,952 90,900
2013/10/30 1,984 1,994 1,955 1,991 203,400
2013/10/29 1,947 1,982 1,921 1,970 143,300
2013/10/28 1,930 1,955 1,891 1,948 139,300
2013/10/25 1,970 1,974 1,905 1,907 139,800
2013/10/24 1,923 1,978 1,902 1,967 72,400
2013/10/23 1,950 1,973 1,933 1,936 101,200
2013/10/22 1,949 1,955 1,929 1,935 75,500
2013/10/21 1,940 1,955 1,918 1,938 77,800
2013/10/18 1,934 1,962 1,921 1,937 210,100
2013/10/17 1,880 1,945 1,879 1,940 191,300
2013/10/16 1,863 1,880 1,858 1,869 105,700
2013/10/15 1,832 1,877 1,830 1,860 147,100
2013/10/11 1,800 1,829 1,785 1,810 115,300
2013/10/10 1,763 1,789 1,757 1,779 105,800
2013/10/09 1,758 1,772 1,752 1,772 84,100
2013/10/08 1,764 1,794 1,721 1,786 78,900
2013/10/07 1,811 1,833 1,783 1,783 44,600
2013/10/04 1,812 1,835 1,800 1,826 63,900
2013/10/03 1,827 1,848 1,812 1,837 76,900
2013/10/02 1,858 1,880 1,803 1,827 85,300
2013/10/01 1,855 1,897 1,846 1,858 79,200
2013/09/30 1,870 1,874 1,834 1,857 40,400
2013/09/27 1,830 1,878 1,818 1,872 78,800
2013/09/26 1,801 1,829 1,783 1,827 43,600
2013/09/25 1,815 1,816 1,786 1,814 44,400
2013/09/24 1,791 1,819 1,788 1,814 76,800
2013/09/20 1,821 1,828 1,801 1,814 58,800
2013/09/19 1,784 1,819 1,782 1,814 80,500
2013/09/18 1,823 1,823 1,776 1,779 80,900
2013/09/17 1,753 1,799 1,746 1,793 141,100
2013/09/13 1,771 1,781 1,742 1,749 121,600
2013/09/12 1,808 1,810 1,783 1,795 50,800
2013/09/11 1,816 1,834 1,793 1,799 64,400
2013/09/10 1,783 1,799 1,760 1,796 65,700
2013/09/09 1,800 1,800 1,740 1,765 34,200
2013/09/06 1,734 1,747 1,700 1,744 58,600
2013/09/05 1,751 1,761 1,720 1,727 52,500
2013/09/04 1,740 1,758 1,714 1,750 61,500
2013/09/03 1,726 1,744 1,708 1,740 64,100
2013/09/02 1,664 1,706 1,661 1,688 53,600
2013/08/30 1,732 1,732 1,665 1,670 74,500
2013/08/29 1,723 1,736 1,700 1,705 68,800
2013/08/28 1,760 1,775 1,738 1,740 35,500
2013/08/27 1,806 1,825 1,789 1,797 46,100
2013/08/26 1,819 1,819 1,790 1,804 33,300
2013/08/23 1,834 1,834 1,809 1,819 27,400
2013/08/22 1,789 1,812 1,779 1,809 37,400
2013/08/21 1,832 1,832 1,764 1,782 71,600
2013/08/20 1,824 1,876 1,824 1,833 74,100
2013/08/19 1,852 1,873 1,830 1,836 37,200
2013/08/16 1,850 1,869 1,830 1,852 28,900
2013/08/15 1,897 1,897 1,853 1,866 29,300
2013/08/14 1,880 1,909 1,866 1,902 41,700
2013/08/13 1,843 1,871 1,828 1,868 37,300
2013/08/12 1,857 1,863 1,825 1,828 31,700
2013/08/09 1,868 1,887 1,861 1,867 39,700
2013/08/08 1,871 1,902 1,861 1,865 69,000
2013/08/07 1,904 1,925 1,878 1,879 70,400
2013/08/06 1,900 1,977 1,899 1,971 48,600
2013/08/05 1,954 1,955 1,899 1,916 53,200
2013/08/02 1,907 1,955 1,890 1,954 55,700
2013/08/01 1,861 1,911 1,831 1,906 106,900
2013/07/31 1,871 1,939 1,845 1,846 89,300
2013/07/30 1,864 1,915 1,864 1,908 60,100
2013/07/29 1,946 1,946 1,886 1,888 41,600
2013/07/26 1,980 1,985 1,946 1,948 92,400
2013/07/25 2,020 2,043 1,992 2,001 79,200
2013/07/24 1,995 2,020 1,980 2,015 63,400
2013/07/23 1,996 2,023 1,984 1,997 66,400
2013/07/22 2,002 2,029 1,992 2,011 60,000
2013/07/19 2,020 2,040 1,991 2,002 121,400
2013/07/18 2,011 2,025 1,993 2,019 85,000
2013/07/17 1,995 2,036 1,995 2,025 66,700
2013/07/16 2,039 2,050 1,985 1,997 127,700
2013/07/12 1,993 2,050 1,981 2,028 96,600
2013/07/11 2,036 2,066 1,994 2,002 111,700
2013/07/10 2,090 2,122 2,067 2,077 82,700
2013/07/09 2,100 2,104 2,066 2,087 65,100
2013/07/08 2,139 2,147 2,071 2,071 76,700
2013/07/05 2,084 2,116 2,073 2,112 34,900
2013/07/04 2,049 2,082 2,049 2,062 57,300
2013/07/03 2,065 2,103 2,038 2,076 103,500
2013/07/02 2,049 2,056 2,027 2,051 108,700
2013/07/01 2,073 2,074 2,011 2,039 128,800
2013/06/28 2,006 2,090 1,989 2,085 115,200
2013/06/27 1,944 1,999 1,925 1,977 106,700
2013/06/26 1,950 1,971 1,907 1,933 55,600
2013/06/25 1,998 1,998 1,913 1,946 46,000
2013/06/24 1,996 2,015 1,969 1,977 29,700
2013/06/21 1,906 1,978 1,876 1,960 67,000
2013/06/20 1,974 1,977 1,930 1,939 58,300
2013/06/19 2,032 2,032 1,975 2,004 34,300
2013/06/18 1,999 2,060 1,969 1,979 158,100
2013/06/17 1,890 1,961 1,889 1,959 67,800
2013/06/14 1,870 1,930 1,869 1,887 141,500
2013/06/13 1,910 1,925 1,831 1,837 195,200
2013/06/12 1,933 1,985 1,918 1,971 61,100
2013/06/11 1,982 2,022 1,955 1,994 113,400
2013/06/10 1,942 2,034 1,942 2,024 77,400
2013/06/07 1,897 1,941 1,818 1,907 241,500
2013/06/06 1,978 2,037 1,944 1,950 134,300
2013/06/05 2,109 2,164 2,026 2,026 144,300
2013/06/04 2,119 2,148 2,039 2,109 123,600
2013/06/03 2,173 2,213 2,110 2,111 108,600
2013/05/31 2,145 2,229 2,115 2,195 165,300
2013/05/30 2,148 2,219 2,088 2,098 147,900
2013/05/29 2,191 2,225 2,152 2,180 112,300
2013/05/28 2,132 2,186 2,100 2,143 96,800
2013/05/27 2,150 2,183 2,073 2,132 156,700
2013/05/24 2,209 2,279 2,154 2,188 172,900
2013/05/23 2,392 2,400 2,215 2,215 158,400
2013/05/22 2,375 2,414 2,365 2,381 152,600
2013/05/21 2,390 2,416 2,350 2,360 151,500
2013/05/20 2,467 2,499 2,447 2,459 88,000
2013/05/17 2,396 2,484 2,356 2,464 96,300
2013/05/16 2,460 2,480 2,301 2,395 139,900
2013/05/15 2,518 2,550 2,378 2,480 173,000
2013/05/14 2,435 2,519 2,435 2,510 102,200
2013/05/13 2,400 2,439 2,358 2,434 170,600
2013/05/10 2,400 2,450 2,220 2,363 494,600
2013/05/09 2,650 2,660 2,580 2,587 136,300
2013/05/08 2,641 2,655 2,574 2,600 171,300
2013/05/07 2,636 2,649 2,590 2,597 131,400
2013/05/02 2,592 2,616 2,563 2,599 41,500
2013/05/01 2,620 2,625 2,565 2,592 68,500
2013/04/30 2,574 2,636 2,540 2,602 75,000
2013/04/26 2,678 2,678 2,570 2,573 115,000
2013/04/25 2,665 2,676 2,583 2,628 182,700
2013/04/24 2,600 2,661 2,571 2,637 170,800
2013/04/23 2,480 2,596 2,480 2,570 169,100
2013/04/22 2,505 2,534 2,455 2,472 150,400
2013/04/19 2,465 2,515 2,448 2,504 79,000
2013/04/18 2,504 2,524 2,453 2,465 110,300
2013/04/17 2,488 2,566 2,466 2,519 123,700
2013/04/16 2,381 2,492 2,373 2,479 197,300
2013/04/15 2,351 2,388 2,340 2,371 103,500
2013/04/12 2,315 2,365 2,289 2,351 106,000
2013/04/11 2,250 2,341 2,238 2,327 125,000
2013/04/10 2,234 2,260 2,213 2,238 47,500
2013/04/09 2,245 2,260 2,206 2,221 71,900
2013/04/08 2,274 2,322 2,190 2,239 124,700
2013/04/05 2,214 2,283 2,214 2,240 89,300
2013/04/04 2,115 2,199 2,065 2,197 107,200
2013/04/03 2,058 2,134 2,058 2,120 36,900
2013/04/02 2,047 2,114 2,010 2,072 73,900
2013/04/01 2,226 2,226 2,087 2,089 70,300
2013/03/29 2,268 2,274 2,222 2,242 84,200
2013/03/28 2,231 2,273 2,221 2,268 112,100
2013/03/27 2,276 2,276 2,238 2,255 54,800
2013/03/26 2,214 2,261 2,205 2,256 86,400
2013/03/25 2,250 2,272 2,202 2,202 123,800
2013/03/22 2,292 2,293 2,215 2,215 104,100
2013/03/21 2,234 2,319 2,233 2,312 97,000
2013/03/19 2,194 2,253 2,194 2,233 57,900
2013/03/18 2,212 2,235 2,171 2,174 89,200
2013/03/15 2,194 2,275 2,194 2,252 100,800
2013/03/14 2,190 2,192 2,137 2,179 134,700
2013/03/13 2,180 2,207 2,180 2,189 45,300
2013/03/12 2,226 2,226 2,179 2,189 86,700
2013/03/11 2,196 2,234 2,194 2,214 52,100
2013/03/08 2,181 2,223 2,181 2,191 137,800
2013/03/07 2,210 2,239 2,173 2,189 69,800
2013/03/06 2,203 2,220 2,185 2,205 87,800
2013/03/05 2,227 2,227 2,179 2,196 84,500
2013/03/04 2,180 2,227 2,180 2,195 87,500
2013/03/01 2,121 2,167 2,104 2,156 67,800
2013/02/28 2,085 2,137 2,080 2,122 83,200
2013/02/27 2,118 2,165 2,072 2,079 88,700
2013/02/26 2,109 2,158 2,106 2,118 76,500
2013/02/25 2,180 2,230 2,160 2,170 92,200
2013/02/22 2,082 2,166 2,078 2,145 142,300
2013/02/21 2,069 2,127 2,061 2,103 124,800
2013/02/20 2,030 2,088 2,028 2,071 92,100
2013/02/19 1,981 2,049 1,981 2,021 73,000
2013/02/18 1,928 2,009 1,927 2,003 82,300
2013/02/15 1,930 1,949 1,901 1,937 104,500
2013/02/14 1,938 1,969 1,931 1,941 61,700
2013/02/13 1,989 1,993 1,954 1,964 89,100
2013/02/12 2,018 2,044 2,005 2,016 153,600
2013/02/08 1,958 2,000 1,927 1,995 158,900
2013/02/07 1,964 1,967 1,898 1,933 176,900
2013/02/06 1,950 2,009 1,945 1,984 197,600
2013/02/05 1,950 1,953 1,913 1,946 131,600
2013/02/04 2,008 2,022 1,964 1,994 201,800
2013/02/01 1,931 1,975 1,919 1,946 149,700
2013/01/31 1,922 1,944 1,896 1,932 165,900
2013/01/30 1,906 1,947 1,903 1,938 100,500
2013/01/29 1,903 1,928 1,897 1,911 68,600
2013/01/28 1,937 1,944 1,915 1,923 98,800
2013/01/25 1,935 1,954 1,908 1,925 146,900
2013/01/24 1,924 1,941 1,888 1,937 243,100
2013/01/23 1,990 2,014 1,935 1,942 260,500
2013/01/22 1,846 1,862 1,814 1,830 76,200
2013/01/21 1,870 1,900 1,825 1,849 120,800
2013/01/18 1,818 1,884 1,818 1,874 231,100
2013/01/17 1,732 1,809 1,731 1,809 187,000
2013/01/16 1,632 1,715 1,627 1,706 110,900
2013/01/15 1,672 1,672 1,634 1,638 163,100
2013/01/11 1,643 1,668 1,633 1,650 165,400
2013/01/10 1,614 1,649 1,612 1,628 118,100
2013/01/09 1,632 1,640 1,607 1,627 145,200
2013/01/08 1,666 1,686 1,643 1,645 51,600
2013/01/07 1,666 1,692 1,666 1,671 56,900
2013/01/04 1,684 1,684 1,640 1,670 65,900

このページの先頭へ