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
2014/12/30 2,507 2,516 2,461 2,461 62,100
2014/12/29 2,519 2,550 2,483 2,524 58,500
2014/12/26 2,520 2,561 2,514 2,540 31,300
2014/12/25 2,566 2,576 2,537 2,543 34,400
2014/12/24 2,558 2,575 2,546 2,567 26,300
2014/12/22 2,530 2,535 2,506 2,535 30,900
2014/12/19 2,501 2,540 2,485 2,520 70,900
2014/12/18 2,506 2,517 2,482 2,489 54,400
2014/12/17 2,444 2,499 2,444 2,471 45,400
2014/12/16 2,504 2,526 2,466 2,474 50,300
2014/12/15 2,537 2,574 2,486 2,560 95,300
2014/12/12 2,577 2,630 2,576 2,603 87,600
2014/12/11 2,598 2,611 2,553 2,605 39,000
2014/12/10 2,625 2,625 2,593 2,617 60,000
2014/12/09 2,634 2,635 2,601 2,618 45,800
2014/12/08 2,642 2,672 2,636 2,644 73,600
2014/12/05 2,570 2,650 2,559 2,640 102,000
2014/12/04 2,560 2,573 2,540 2,561 43,100
2014/12/03 2,560 2,580 2,530 2,548 42,700
2014/12/02 2,498 2,560 2,495 2,557 35,800
2014/12/01 2,500 2,527 2,494 2,527 51,100
2014/11/28 2,524 2,540 2,475 2,500 99,500
2014/11/27 2,568 2,568 2,516 2,521 39,400
2014/11/26 2,556 2,590 2,534 2,568 43,800
2014/11/25 2,548 2,567 2,533 2,556 43,800
2014/11/21 2,531 2,544 2,500 2,515 45,700
2014/11/20 2,530 2,557 2,511 2,551 77,300
2014/11/19 2,491 2,509 2,482 2,490 53,700
2014/11/18 2,483 2,515 2,473 2,491 48,900
2014/11/17 2,550 2,556 2,485 2,489 109,200
2014/11/14 2,640 2,640 2,551 2,574 68,100
2014/11/13 2,567 2,605 2,561 2,584 65,900
2014/11/12 2,587 2,591 2,560 2,578 82,400
2014/11/11 2,510 2,568 2,498 2,565 155,800
2014/11/10 2,500 2,528 2,466 2,515 179,800
2014/11/07 2,619 2,642 2,534 2,554 137,700
2014/11/06 2,734 2,734 2,653 2,669 49,400
2014/11/05 2,698 2,730 2,678 2,721 86,500
2014/11/04 2,762 2,795 2,692 2,695 121,400
2014/10/31 2,650 2,726 2,628 2,712 95,300
2014/10/30 2,599 2,630 2,599 2,627 54,100
2014/10/29 2,584 2,611 2,571 2,600 28,600
2014/10/28 2,576 2,599 2,553 2,564 24,700
2014/10/27 2,582 2,618 2,565 2,604 56,100
2014/10/24 2,540 2,561 2,527 2,552 43,900
2014/10/23 2,540 2,542 2,494 2,516 57,400
2014/10/22 2,446 2,554 2,446 2,547 72,400
2014/10/21 2,438 2,443 2,399 2,406 54,300
2014/10/20 2,441 2,468 2,433 2,454 52,200
2014/10/17 2,408 2,438 2,376 2,381 71,200
2014/10/16 2,425 2,452 2,406 2,408 79,500
2014/10/15 2,452 2,504 2,446 2,496 61,100
2014/10/14 2,450 2,499 2,450 2,452 68,600
2014/10/10 2,502 2,557 2,500 2,550 67,400
2014/10/09 2,609 2,627 2,560 2,567 74,700
2014/10/08 2,607 2,652 2,563 2,629 76,200
2014/10/07 2,695 2,700 2,654 2,657 66,900
2014/10/06 2,667 2,700 2,655 2,683 45,500
2014/10/03 2,550 2,652 2,526 2,647 101,700
2014/10/02 2,645 2,647 2,550 2,569 222,900
2014/10/01 2,694 2,715 2,677 2,695 131,300
2014/09/30 2,701 2,728 2,665 2,672 181,500
2014/09/29 2,684 2,707 2,670 2,695 55,000
2014/09/26 2,679 2,695 2,668 2,690 50,400
2014/09/25 2,690 2,707 2,674 2,695 93,600
2014/09/24 2,641 2,690 2,641 2,683 67,600
2014/09/22 2,656 2,677 2,645 2,671 100,600
2014/09/19 2,663 2,680 2,645 2,651 96,200
2014/09/18 2,693 2,699 2,667 2,682 57,500
2014/09/17 2,674 2,690 2,659 2,667 65,400
2014/09/16 2,646 2,675 2,629 2,669 69,200
2014/09/12 2,677 2,677 2,633 2,640 120,800
2014/09/11 2,679 2,680 2,618 2,650 102,400
2014/09/10 2,618 2,657 2,613 2,657 87,200
2014/09/09 2,642 2,650 2,607 2,612 57,500
2014/09/08 2,600 2,643 2,594 2,639 105,200
2014/09/05 2,595 2,613 2,573 2,584 56,600
2014/09/04 2,583 2,616 2,567 2,588 93,400
2014/09/03 2,600 2,611 2,570 2,585 126,100
2014/09/02 2,544 2,587 2,533 2,582 136,000
2014/09/01 2,495 2,532 2,494 2,528 109,000
2014/08/29 2,501 2,521 2,456 2,495 245,500
2014/08/28 2,550 2,560 2,514 2,527 190,800
2014/08/27 2,550 2,564 2,507 2,544 192,600
2014/08/26 2,544 2,551 2,500 2,526 180,800
2014/08/25 2,550 2,564 2,532 2,544 125,300
2014/08/22 2,546 2,566 2,531 2,541 98,100
2014/08/21 2,585 2,585 2,531 2,556 104,400
2014/08/20 2,585 2,598 2,561 2,569 87,500
2014/08/19 2,565 2,615 2,553 2,573 116,000
2014/08/18 2,500 2,559 2,492 2,537 94,000
2014/08/15 2,490 2,523 2,486 2,502 62,700
2014/08/14 2,500 2,516 2,491 2,507 75,100
2014/08/13 2,441 2,500 2,441 2,490 83,700
2014/08/12 2,430 2,516 2,430 2,475 149,500
2014/08/11 2,369 2,430 2,349 2,428 116,900
2014/08/08 2,310 2,349 2,287 2,301 169,800
2014/08/07 2,270 2,280 2,236 2,271 23,900
2014/08/06 2,253 2,281 2,253 2,266 62,800
2014/08/05 2,300 2,308 2,276 2,277 69,500
2014/08/04 2,285 2,320 2,270 2,308 53,300
2014/08/01 2,279 2,318 2,272 2,300 49,000
2014/07/31 2,326 2,330 2,283 2,302 104,000
2014/07/30 2,370 2,391 2,318 2,325 165,600
2014/07/29 2,385 2,400 2,365 2,396 61,600
2014/07/28 2,342 2,382 2,328 2,366 59,700
2014/07/25 2,332 2,342 2,316 2,334 59,900
2014/07/24 2,326 2,342 2,309 2,331 50,900
2014/07/23 2,292 2,322 2,290 2,310 58,500
2014/07/22 2,280 2,303 2,263 2,292 57,700
2014/07/18 2,255 2,297 2,252 2,292 57,100
2014/07/17 2,269 2,290 2,265 2,284 58,000
2014/07/16 2,270 2,298 2,263 2,281 70,600
2014/07/15 2,265 2,289 2,250 2,283 71,400
2014/07/14 2,237 2,260 2,220 2,258 53,200
2014/07/11 2,131 2,227 2,125 2,218 112,500
2014/07/10 2,193 2,197 2,158 2,158 66,600
2014/07/09 2,212 2,212 2,185 2,207 58,600
2014/07/08 2,210 2,240 2,193 2,221 76,100
2014/07/07 2,230 2,245 2,209 2,214 35,200
2014/07/04 2,240 2,246 2,220 2,230 53,100
2014/07/03 2,263 2,263 2,223 2,236 65,800
2014/07/02 2,295 2,310 2,267 2,272 64,400
2014/07/01 2,277 2,295 2,255 2,284 127,300
2014/06/30 2,235 2,260 2,219 2,252 90,800
2014/06/27 2,205 2,235 2,195 2,228 84,900
2014/06/26 2,190 2,212 2,188 2,205 79,100
2014/06/25 2,230 2,249 2,183 2,202 60,800
2014/06/24 2,226 2,247 2,201 2,241 33,800
2014/06/23 2,234 2,254 2,220 2,227 46,500
2014/06/20 2,288 2,288 2,223 2,230 71,800
2014/06/19 2,270 2,289 2,252 2,288 72,000
2014/06/18 2,269 2,276 2,236 2,257 95,600
2014/06/17 2,218 2,265 2,168 2,237 148,400
2014/06/16 2,201 2,314 2,175 2,193 194,200
2014/06/13 2,117 2,168 2,113 2,151 71,300
2014/06/12 2,125 2,159 2,101 2,156 40,300
2014/06/11 2,151 2,165 2,125 2,148 36,400
2014/06/10 2,230 2,230 2,147 2,160 53,300
2014/06/09 2,223 2,223 2,163 2,189 38,400
2014/06/06 2,172 2,226 2,171 2,223 87,000
2014/06/05 2,164 2,180 2,138 2,173 39,800
2014/06/04 2,154 2,165 2,136 2,163 10,500
2014/06/03 2,183 2,183 2,145 2,158 17,100
2014/06/02 2,103 2,157 2,099 2,150 43,900
2014/05/30 2,167 2,167 2,089 2,089 67,200
2014/05/29 2,127 2,155 2,116 2,144 22,800
2014/05/28 2,173 2,173 2,144 2,147 34,800
2014/05/27 2,141 2,183 2,141 2,173 31,100
2014/05/26 2,139 2,160 2,127 2,159 24,600
2014/05/23 2,118 2,143 2,105 2,120 41,900
2014/05/22 2,072 2,120 2,062 2,103 31,900
2014/05/21 2,045 2,080 2,005 2,062 32,300
2014/05/20 2,056 2,075 2,035 2,052 22,600
2014/05/19 2,049 2,067 2,025 2,025 35,000
2014/05/16 2,051 2,053 2,017 2,032 33,600
2014/05/15 2,027 2,069 2,026 2,058 25,100
2014/05/14 2,033 2,081 2,023 2,052 35,100
2014/05/13 2,021 2,082 2,021 2,059 31,200
2014/05/12 2,100 2,105 2,011 2,017 51,700
2014/05/09 2,084 2,112 2,081 2,104 31,500
2014/05/08 2,048 2,102 2,038 2,084 44,200
2014/05/07 2,126 2,129 2,035 2,035 71,100
2014/05/02 2,164 2,182 2,150 2,176 39,900
2014/05/01 2,147 2,167 2,142 2,164 66,800
2014/04/30 2,135 2,149 2,116 2,136 67,600
2014/04/28 2,074 2,148 2,074 2,112 31,300
2014/04/25 2,111 2,130 2,083 2,101 36,100
2014/04/24 2,078 2,124 2,078 2,096 48,800
2014/04/23 2,126 2,144 2,070 2,077 66,500
2014/04/22 2,123 2,173 2,122 2,125 78,500
2014/04/21 2,120 2,138 2,106 2,112 43,800
2014/04/18 2,100 2,130 2,086 2,125 82,900
2014/04/17 2,100 2,104 2,076 2,080 69,800
2014/04/16 2,017 2,078 2,014 2,078 64,200
2014/04/15 2,037 2,038 1,985 1,993 121,400
2014/04/14 1,998 2,044 1,998 2,018 70,400
2014/04/11 2,000 2,042 1,992 2,011 94,400
2014/04/10 2,052 2,119 2,019 2,041 114,000
2014/04/09 2,020 2,052 2,017 2,019 100,900
2014/04/08 2,107 2,126 2,061 2,062 88,700
2014/04/07 2,147 2,153 2,107 2,107 55,000
2014/04/04 2,187 2,198 2,143 2,165 98,400
2014/04/03 2,247 2,250 2,197 2,199 91,400
2014/04/02 2,248 2,264 2,216 2,219 120,100
2014/04/01 2,234 2,278 2,220 2,250 150,100
2014/03/31 2,119 2,200 2,116 2,197 172,600
2014/03/28 2,104 2,138 2,057 2,101 218,900
2014/03/27 2,095 2,152 2,084 2,142 109,100
2014/03/26 2,156 2,186 2,120 2,133 135,800
2014/03/25 2,250 2,320 2,148 2,155 242,200
2014/03/24 2,121 2,224 2,121 2,204 157,400
2014/03/20 2,215 2,228 2,116 2,130 200,000
2014/03/19 2,188 2,209 2,162 2,177 124,900
2014/03/18 2,090 2,160 2,080 2,146 136,900
2014/03/17 2,100 2,151 2,059 2,070 153,900
2014/03/14 2,140 2,150 2,058 2,068 219,300
2014/03/13 2,195 2,255 2,192 2,213 185,300
2014/03/12 2,161 2,195 2,155 2,188 157,500
2014/03/11 2,195 2,195 2,138 2,162 223,100
2014/03/10 2,197 2,228 2,197 2,214 160,400
2014/03/07 2,170 2,201 2,161 2,197 127,100
2014/03/06 2,153 2,165 2,108 2,149 139,300
2014/03/05 2,118 2,146 2,114 2,124 127,800
2014/03/04 2,000 2,077 2,000 2,068 122,500
2014/03/03 1,990 2,014 1,971 2,006 146,200
2014/02/28 2,096 2,104 2,058 2,079 108,100
2014/02/27 2,073 2,137 2,065 2,098 166,700
2014/02/26 2,091 2,091 2,043 2,070 86,400
2014/02/25 2,100 2,138 2,078 2,118 135,800
2014/02/24 2,030 2,075 1,996 2,060 153,300
2014/02/21 2,008 2,056 1,998 2,039 129,900
2014/02/20 2,105 2,105 1,976 1,986 275,700
2014/02/19 2,115 2,167 2,104 2,142 218,200
2014/02/18 2,055 2,111 2,040 2,106 230,800
2014/02/17 2,051 2,084 2,023 2,072 299,000
2014/02/14 2,120 2,181 2,056 2,151 473,400
2014/02/13 2,400 2,401 2,340 2,356 48,300
2014/02/12 2,410 2,412 2,355 2,372 114,300
2014/02/10 2,419 2,440 2,402 2,408 47,500
2014/02/07 2,373 2,393 2,350 2,378 45,200
2014/02/06 2,336 2,412 2,307 2,361 94,200
2014/02/05 2,239 2,346 2,239 2,336 104,700
2014/02/04 2,258 2,283 2,209 2,222 92,500
2014/02/03 2,388 2,425 2,335 2,344 56,100
2014/01/31 2,371 2,422 2,353 2,394 61,100
2014/01/30 2,393 2,399 2,342 2,360 65,700
2014/01/29 2,361 2,443 2,361 2,442 64,300
2014/01/28 2,340 2,398 2,338 2,343 111,000
2014/01/27 2,360 2,401 2,344 2,346 100,200
2014/01/24 2,424 2,455 2,408 2,428 77,100
2014/01/23 2,499 2,524 2,475 2,475 89,900
2014/01/22 2,494 2,533 2,490 2,509 136,400
2014/01/21 2,500 2,534 2,490 2,522 85,600
2014/01/20 2,492 2,506 2,465 2,491 65,000
2014/01/17 2,484 2,519 2,478 2,501 78,600
2014/01/16 2,477 2,508 2,474 2,485 155,800
2014/01/15 2,471 2,502 2,469 2,497 108,300
2014/01/14 2,441 2,481 2,413 2,467 134,100
2014/01/10 2,479 2,508 2,467 2,502 191,800
2014/01/09 2,519 2,525 2,453 2,505 130,200
2014/01/08 2,448 2,507 2,445 2,507 74,500
2014/01/07 2,433 2,465 2,418 2,443 94,700
2014/01/06 2,400 2,485 2,355 2,477 114,300

このページの先頭へ