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
2015/12/30 2,653 2,678 2,613 2,664 54,600
2015/12/29 2,660 2,677 2,627 2,654 84,200
2015/12/28 2,608 2,680 2,606 2,672 90,700
2015/12/25 2,605 2,647 2,559 2,562 137,700
2015/12/24 2,815 2,815 2,650 2,655 89,100
2015/12/22 2,786 2,838 2,786 2,810 71,100
2015/12/21 2,815 2,820 2,750 2,786 57,300
2015/12/18 2,836 2,885 2,811 2,838 102,500
2015/12/17 2,841 2,857 2,820 2,833 116,100
2015/12/16 2,759 2,806 2,723 2,800 96,300
2015/12/15 2,780 2,806 2,721 2,726 63,300
2015/12/14 2,731 2,798 2,721 2,797 81,100
2015/12/11 2,745 2,799 2,731 2,777 81,300
2015/12/10 2,815 2,821 2,756 2,782 91,600
2015/12/09 2,828 2,840 2,763 2,799 91,400
2015/12/08 2,771 2,846 2,771 2,837 147,400
2015/12/07 2,753 2,809 2,753 2,765 100,200
2015/12/04 2,712 2,773 2,708 2,735 118,300
2015/12/03 2,781 2,818 2,758 2,766 60,900
2015/12/02 2,786 2,825 2,775 2,818 95,900
2015/12/01 2,753 2,822 2,723 2,812 98,500
2015/11/30 2,750 2,755 2,700 2,745 133,900
2015/11/27 2,717 2,805 2,717 2,768 164,600
2015/11/26 2,669 2,692 2,658 2,667 46,400
2015/11/25 2,711 2,725 2,667 2,669 67,300
2015/11/24 2,613 2,711 2,612 2,701 121,000
2015/11/20 2,664 2,690 2,633 2,642 75,500
2015/11/19 2,599 2,676 2,599 2,654 106,000
2015/11/18 2,590 2,595 2,570 2,578 51,800
2015/11/17 2,560 2,580 2,540 2,571 63,100
2015/11/16 2,502 2,552 2,501 2,539 44,200
2015/11/13 2,515 2,563 2,510 2,556 111,500
2015/11/12 2,507 2,571 2,507 2,548 170,400
2015/11/11 2,350 2,517 2,348 2,507 299,200
2015/11/10 2,279 2,303 2,263 2,285 70,400
2015/11/09 2,325 2,338 2,255 2,326 59,600
2015/11/06 2,316 2,330 2,287 2,315 88,300
2015/11/05 2,283 2,327 2,272 2,306 71,400
2015/11/04 2,295 2,298 2,254 2,266 85,700
2015/11/02 2,305 2,305 2,257 2,264 55,000
2015/10/30 2,313 2,334 2,303 2,321 60,800
2015/10/29 2,311 2,324 2,288 2,316 68,200
2015/10/28 2,293 2,307 2,280 2,306 40,100
2015/10/27 2,301 2,310 2,283 2,293 30,600
2015/10/26 2,299 2,308 2,272 2,292 36,000
2015/10/23 2,290 2,299 2,267 2,282 76,400
2015/10/22 2,259 2,278 2,256 2,267 30,000
2015/10/21 2,195 2,263 2,191 2,259 65,800
2015/10/20 2,205 2,214 2,181 2,206 45,400
2015/10/19 2,213 2,242 2,201 2,213 49,000
2015/10/16 2,260 2,270 2,212 2,218 53,500
2015/10/15 2,184 2,258 2,184 2,254 69,400
2015/10/14 2,212 2,219 2,175 2,184 43,500
2015/10/13 2,206 2,242 2,171 2,237 68,300
2015/10/09 2,180 2,215 2,170 2,211 82,100
2015/10/08 2,148 2,176 2,135 2,168 109,600
2015/10/07 2,143 2,166 2,123 2,148 66,000
2015/10/06 2,160 2,170 2,122 2,133 75,800
2015/10/05 2,138 2,152 2,103 2,143 56,100
2015/10/02 2,092 2,129 2,062 2,122 64,800
2015/10/01 2,109 2,118 2,072 2,098 54,800
2015/09/30 2,069 2,105 2,065 2,090 80,300
2015/09/29 2,067 2,073 2,027 2,032 106,100
2015/09/28 2,098 2,115 2,058 2,098 72,900
2015/09/25 2,075 2,097 2,037 2,084 75,800
2015/09/24 2,031 2,081 2,025 2,026 75,100
2015/09/18 2,100 2,100 2,062 2,074 82,300
2015/09/17 2,108 2,132 2,099 2,125 56,100
2015/09/16 2,096 2,109 2,074 2,103 56,600
2015/09/15 2,078 2,104 2,056 2,071 75,900
2015/09/14 2,064 2,088 2,039 2,074 123,500
2015/09/11 2,067 2,084 2,040 2,059 142,900
2015/09/10 1,966 2,027 1,950 2,006 90,400
2015/09/09 1,973 2,006 1,957 1,995 71,400
2015/09/08 1,955 1,969 1,914 1,920 79,500
2015/09/07 1,950 1,993 1,924 1,963 91,900
2015/09/04 1,968 1,972 1,932 1,960 143,000
2015/09/03 1,963 1,988 1,952 1,962 110,400
2015/09/02 2,038 2,044 1,919 1,933 243,600
2015/09/01 2,025 2,026 1,958 1,958 78,300
2015/08/31 1,995 2,042 1,987 2,033 95,200
2015/08/28 2,006 2,019 1,967 2,003 138,200
2015/08/27 1,987 2,013 1,956 1,980 75,100
2015/08/26 1,897 1,966 1,893 1,948 118,100
2015/08/25 1,908 1,999 1,865 1,897 159,400
2015/08/24 2,042 2,064 1,983 1,988 158,500
2015/08/21 2,051 2,129 2,051 2,092 127,300
2015/08/20 2,177 2,207 2,162 2,165 105,700
2015/08/19 2,225 2,225 2,193 2,201 92,600
2015/08/18 2,231 2,257 2,224 2,246 52,400
2015/08/17 2,241 2,243 2,225 2,237 56,100
2015/08/14 2,243 2,250 2,212 2,240 78,700
2015/08/13 2,259 2,271 2,233 2,252 124,900
2015/08/12 2,313 2,341 2,256 2,264 173,400
2015/08/11 2,374 2,386 2,321 2,338 174,300
2015/08/10 2,401 2,402 2,350 2,371 290,100
2015/08/07 2,586 2,590 2,403 2,426 276,000
2015/08/06 2,724 2,737 2,571 2,657 79,800
2015/08/05 2,688 2,714 2,646 2,695 77,700
2015/08/04 2,622 2,679 2,568 2,679 67,500
2015/08/03 2,607 2,634 2,568 2,629 60,600
2015/07/31 2,556 2,604 2,553 2,593 61,200
2015/07/30 2,583 2,590 2,523 2,550 195,200
2015/07/29 2,594 2,627 2,566 2,578 62,000
2015/07/28 2,552 2,599 2,543 2,585 72,600
2015/07/27 2,580 2,599 2,557 2,568 76,800
2015/07/24 2,575 2,582 2,548 2,560 48,700
2015/07/23 2,559 2,594 2,555 2,574 48,800
2015/07/22 2,545 2,578 2,540 2,548 57,100
2015/07/21 2,568 2,573 2,544 2,563 46,500
2015/07/17 2,544 2,554 2,526 2,549 46,600
2015/07/16 2,532 2,555 2,525 2,540 42,100
2015/07/15 2,500 2,518 2,489 2,514 69,100
2015/07/14 2,495 2,495 2,458 2,475 56,700
2015/07/13 2,444 2,454 2,431 2,446 35,200
2015/07/10 2,397 2,433 2,389 2,422 61,100
2015/07/09 2,365 2,383 2,300 2,383 108,700
2015/07/08 2,490 2,490 2,415 2,415 83,600
2015/07/07 2,479 2,527 2,479 2,487 37,300
2015/07/06 2,481 2,481 2,435 2,448 61,500
2015/07/03 2,521 2,523 2,500 2,513 44,100
2015/07/02 2,529 2,544 2,503 2,517 61,400
2015/07/01 2,501 2,502 2,476 2,500 43,900
2015/06/30 2,476 2,513 2,470 2,493 40,600
2015/06/29 2,450 2,503 2,450 2,473 126,500
2015/06/26 2,559 2,560 2,475 2,515 241,900
2015/06/25 2,618 2,618 2,542 2,561 186,300
2015/06/24 2,645 2,646 2,612 2,618 56,400
2015/06/23 2,602 2,630 2,585 2,630 52,900
2015/06/22 2,599 2,608 2,580 2,593 32,200
2015/06/19 2,634 2,634 2,575 2,596 53,200
2015/06/18 2,614 2,615 2,589 2,589 42,700
2015/06/17 2,600 2,650 2,600 2,625 46,200
2015/06/16 2,655 2,673 2,599 2,599 32,500
2015/06/15 2,630 2,682 2,620 2,674 35,800
2015/06/12 2,620 2,653 2,613 2,645 69,500
2015/06/11 2,568 2,616 2,568 2,607 33,600
2015/06/10 2,619 2,619 2,560 2,561 36,400
2015/06/09 2,622 2,632 2,565 2,569 35,400
2015/06/08 2,634 2,682 2,626 2,642 25,900
2015/06/05 2,660 2,665 2,641 2,641 37,300
2015/06/04 2,639 2,678 2,620 2,665 44,600
2015/06/03 2,617 2,629 2,603 2,626 22,500
2015/06/02 2,630 2,630 2,607 2,620 33,500
2015/06/01 2,558 2,608 2,534 2,601 45,700
2015/05/29 2,596 2,612 2,531 2,542 82,900
2015/05/28 2,610 2,630 2,596 2,601 29,700
2015/05/27 2,638 2,638 2,583 2,600 41,100
2015/05/26 2,600 2,644 2,600 2,632 56,900
2015/05/25 2,593 2,619 2,587 2,607 42,000
2015/05/22 2,595 2,607 2,579 2,593 25,400
2015/05/21 2,586 2,609 2,581 2,585 42,100
2015/05/20 2,608 2,643 2,591 2,604 83,900
2015/05/19 2,590 2,610 2,568 2,607 77,500
2015/05/18 2,617 2,617 2,566 2,572 79,800
2015/05/15 2,660 2,660 2,563 2,617 131,200
2015/05/14 2,500 2,572 2,484 2,562 118,000
2015/05/13 2,460 2,517 2,442 2,512 55,600
2015/05/12 2,488 2,509 2,461 2,500 23,500
2015/05/11 2,508 2,523 2,480 2,482 48,200
2015/05/08 2,470 2,507 2,460 2,502 65,200
2015/05/07 2,420 2,500 2,420 2,462 61,400
2015/05/01 2,420 2,455 2,402 2,440 60,900
2015/04/30 2,441 2,443 2,412 2,439 84,200
2015/04/28 2,460 2,497 2,456 2,464 68,300
2015/04/27 2,446 2,461 2,433 2,443 46,300
2015/04/24 2,460 2,479 2,444 2,464 65,800
2015/04/23 2,482 2,510 2,458 2,464 79,700
2015/04/22 2,457 2,483 2,451 2,462 48,500
2015/04/21 2,421 2,468 2,421 2,454 37,900
2015/04/20 2,467 2,476 2,435 2,443 35,600
2015/04/17 2,440 2,485 2,440 2,462 42,800
2015/04/16 2,471 2,471 2,414 2,461 76,800
2015/04/15 2,500 2,500 2,465 2,471 31,000
2015/04/14 2,456 2,518 2,455 2,503 41,700
2015/04/13 2,519 2,521 2,453 2,458 37,100
2015/04/10 2,500 2,540 2,486 2,519 69,000
2015/04/09 2,470 2,486 2,444 2,455 40,800
2015/04/08 2,521 2,521 2,462 2,467 55,800
2015/04/07 2,434 2,473 2,434 2,461 53,800
2015/04/06 2,404 2,447 2,404 2,434 25,600
2015/04/03 2,444 2,474 2,424 2,436 45,100
2015/04/02 2,397 2,474 2,397 2,444 39,400
2015/04/01 2,415 2,432 2,405 2,414 46,400
2015/03/31 2,441 2,478 2,412 2,434 31,100
2015/03/30 2,371 2,441 2,355 2,418 56,100
2015/03/27 2,446 2,493 2,388 2,388 70,500
2015/03/26 2,466 2,478 2,433 2,455 41,100
2015/03/25 2,470 2,497 2,470 2,487 48,300
2015/03/24 2,480 2,506 2,467 2,473 42,900
2015/03/23 2,500 2,529 2,490 2,495 24,100
2015/03/20 2,501 2,540 2,495 2,513 57,600
2015/03/19 2,565 2,565 2,500 2,507 34,400
2015/03/18 2,581 2,582 2,560 2,565 30,100
2015/03/17 2,580 2,584 2,554 2,564 46,700
2015/03/16 2,553 2,578 2,536 2,564 28,300
2015/03/13 2,591 2,607 2,581 2,583 87,700
2015/03/12 2,551 2,582 2,543 2,564 24,800
2015/03/11 2,529 2,574 2,529 2,558 18,600
2015/03/10 2,553 2,577 2,525 2,556 35,100
2015/03/09 2,565 2,570 2,526 2,549 35,800
2015/03/06 2,550 2,567 2,550 2,565 19,700
2015/03/05 2,542 2,568 2,540 2,550 19,400
2015/03/04 2,558 2,558 2,536 2,553 22,200
2015/03/03 2,600 2,600 2,565 2,571 31,500
2015/03/02 2,570 2,600 2,550 2,587 47,700
2015/02/27 2,553 2,577 2,550 2,570 66,200
2015/02/26 2,520 2,542 2,505 2,541 36,100
2015/02/25 2,550 2,550 2,496 2,518 62,300
2015/02/24 2,534 2,549 2,506 2,547 69,800
2015/02/23 2,550 2,550 2,498 2,512 32,200
2015/02/20 2,532 2,536 2,514 2,536 49,700
2015/02/19 2,480 2,525 2,479 2,519 60,900
2015/02/18 2,450 2,481 2,432 2,479 96,400
2015/02/17 2,400 2,437 2,400 2,426 116,000
2015/02/16 2,433 2,438 2,323 2,388 230,500
2015/02/13 2,520 2,520 2,450 2,483 66,000
2015/02/12 2,499 2,522 2,477 2,504 89,900
2015/02/10 2,439 2,485 2,439 2,471 82,600
2015/02/09 2,460 2,460 2,419 2,438 38,100
2015/02/06 2,377 2,422 2,377 2,421 36,100
2015/02/05 2,422 2,439 2,365 2,377 40,700
2015/02/04 2,402 2,440 2,392 2,422 56,400
2015/02/03 2,380 2,414 2,369 2,404 58,300
2015/02/02 2,344 2,376 2,334 2,362 39,700
2015/01/30 2,376 2,388 2,347 2,370 51,700
2015/01/29 2,370 2,380 2,333 2,343 51,700
2015/01/28 2,369 2,429 2,360 2,419 43,800
2015/01/27 2,365 2,399 2,365 2,395 42,600
2015/01/26 2,329 2,368 2,329 2,351 43,900
2015/01/23 2,375 2,386 2,344 2,372 41,900
2015/01/22 2,303 2,343 2,290 2,341 53,400
2015/01/21 2,340 2,364 2,325 2,331 43,700
2015/01/20 2,339 2,354 2,304 2,348 43,900
2015/01/19 2,300 2,348 2,300 2,339 34,100
2015/01/16 2,273 2,315 2,254 2,312 74,200
2015/01/15 2,338 2,352 2,279 2,334 83,700
2015/01/14 2,336 2,356 2,308 2,340 53,100
2015/01/13 2,369 2,389 2,332 2,347 98,000
2015/01/09 2,389 2,422 2,377 2,412 88,500
2015/01/08 2,400 2,406 2,382 2,389 45,900
2015/01/07 2,375 2,416 2,375 2,395 69,300
2015/01/06 2,414 2,420 2,398 2,398 86,600
2015/01/05 2,474 2,491 2,442 2,463 48,600

このページの先頭へ