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
2016/12/30 2,750 2,776 2,750 2,772 42,600
2016/12/29 2,773 2,775 2,749 2,760 59,000
2016/12/28 2,756 2,790 2,750 2,779 37,400
2016/12/27 2,807 2,813 2,788 2,792 34,400
2016/12/26 2,799 2,822 2,785 2,809 62,600
2016/12/22 2,765 2,799 2,756 2,791 63,400
2016/12/21 2,800 2,800 2,742 2,746 66,000
2016/12/20 2,779 2,799 2,751 2,793 34,000
2016/12/19 2,761 2,783 2,756 2,775 65,300
2016/12/16 2,800 2,800 2,763 2,779 67,100
2016/12/15 2,768 2,790 2,753 2,783 62,600
2016/12/14 2,786 2,793 2,753 2,764 57,300
2016/12/13 2,768 2,797 2,737 2,787 79,900
2016/12/12 2,724 2,768 2,715 2,768 75,600
2016/12/09 2,669 2,723 2,640 2,718 110,100
2016/12/08 2,670 2,689 2,667 2,683 121,900
2016/12/07 2,621 2,648 2,619 2,643 85,300
2016/12/06 2,649 2,654 2,608 2,621 97,400
2016/12/05 2,619 2,623 2,591 2,620 101,300
2016/12/02 2,660 2,683 2,641 2,652 123,400
2016/12/01 2,688 2,697 2,648 2,660 116,600
2016/11/30 2,616 2,655 2,605 2,653 110,800
2016/11/29 2,600 2,635 2,591 2,616 70,900
2016/11/28 2,576 2,611 2,566 2,604 72,700
2016/11/25 2,558 2,585 2,557 2,582 66,300
2016/11/24 2,595 2,612 2,556 2,557 83,900
2016/11/22 2,543 2,580 2,520 2,567 55,900
2016/11/21 2,559 2,562 2,540 2,545 69,100
2016/11/18 2,552 2,554 2,516 2,545 58,100
2016/11/17 2,521 2,548 2,510 2,533 50,500
2016/11/16 2,525 2,557 2,503 2,549 117,800
2016/11/15 2,530 2,532 2,454 2,494 148,600
2016/11/14 2,510 2,549 2,490 2,529 165,600
2016/11/11 2,583 2,607 2,493 2,517 250,000
2016/11/10 2,815 2,819 2,739 2,783 103,100
2016/11/09 2,815 2,815 2,604 2,606 93,200
2016/11/08 2,790 2,817 2,776 2,791 59,100
2016/11/07 2,774 2,790 2,738 2,784 76,000
2016/11/04 2,753 2,768 2,703 2,737 79,800
2016/11/02 2,751 2,790 2,751 2,770 56,700
2016/11/01 2,791 2,791 2,753 2,768 28,300
2016/10/31 2,792 2,815 2,774 2,792 40,700
2016/10/28 2,815 2,837 2,792 2,826 68,100
2016/10/27 2,816 2,829 2,781 2,799 40,700
2016/10/26 2,814 2,824 2,795 2,811 39,000
2016/10/25 2,817 2,850 2,817 2,825 67,200
2016/10/24 2,797 2,823 2,795 2,814 39,000
2016/10/21 2,817 2,827 2,789 2,805 52,700
2016/10/20 2,815 2,867 2,815 2,830 102,800
2016/10/19 2,806 2,828 2,796 2,805 45,200
2016/10/18 2,781 2,817 2,781 2,806 39,700
2016/10/17 2,681 2,798 2,681 2,792 92,800
2016/10/14 2,732 2,732 2,674 2,700 114,500
2016/10/13 2,777 2,789 2,741 2,745 91,600
2016/10/12 2,774 2,808 2,774 2,779 59,600
2016/10/11 2,780 2,815 2,780 2,810 24,100
2016/10/07 2,837 2,837 2,757 2,780 58,400
2016/10/06 2,817 2,869 2,797 2,845 49,700
2016/10/05 2,818 2,866 2,818 2,851 52,600
2016/10/04 2,812 2,854 2,798 2,853 50,000
2016/10/03 2,817 2,853 2,800 2,812 55,100
2016/09/30 2,762 2,850 2,752 2,815 80,800
2016/09/29 2,817 2,861 2,801 2,833 97,800
2016/09/28 2,747 2,786 2,747 2,780 56,100
2016/09/27 2,700 2,724 2,658 2,724 63,500
2016/09/26 2,761 2,776 2,713 2,720 35,300
2016/09/23 2,730 2,756 2,673 2,722 72,500
2016/09/21 2,717 2,717 2,661 2,704 96,100
2016/09/20 2,643 2,766 2,643 2,747 47,300
2016/09/16 2,650 2,697 2,650 2,669 72,100
2016/09/15 2,650 2,681 2,619 2,648 52,400
2016/09/14 2,716 2,734 2,682 2,691 56,100
2016/09/13 2,779 2,792 2,740 2,740 41,500
2016/09/12 2,711 2,774 2,689 2,760 46,900
2016/09/09 2,768 2,800 2,730 2,753 76,500
2016/09/08 2,720 2,837 2,707 2,818 123,400
2016/09/07 2,803 2,912 2,803 2,890 115,500
2016/09/06 2,726 2,838 2,726 2,817 63,100
2016/09/05 2,761 2,761 2,706 2,726 36,800
2016/09/02 2,745 2,745 2,695 2,732 47,000
2016/09/01 2,796 2,796 2,738 2,786 43,200
2016/08/31 2,725 2,814 2,690 2,801 54,400
2016/08/30 2,686 2,725 2,663 2,695 34,100
2016/08/29 2,756 2,763 2,704 2,725 28,600
2016/08/26 2,712 2,719 2,669 2,706 32,500
2016/08/25 2,776 2,776 2,694 2,733 32,800
2016/08/24 2,789 2,792 2,760 2,777 24,900
2016/08/23 2,717 2,780 2,717 2,764 44,800
2016/08/22 2,669 2,732 2,668 2,719 45,200
2016/08/19 2,725 2,725 2,646 2,669 46,500
2016/08/18 2,768 2,788 2,723 2,726 42,000
2016/08/17 2,700 2,820 2,700 2,817 91,600
2016/08/16 2,727 2,747 2,712 2,733 38,900
2016/08/15 2,733 2,756 2,709 2,741 25,600
2016/08/12 2,650 2,792 2,650 2,735 122,200
2016/08/10 2,640 2,660 2,619 2,641 66,600
2016/08/09 2,589 2,636 2,545 2,632 58,400
2016/08/08 2,605 2,607 2,511 2,540 86,400
2016/08/05 2,410 2,443 2,405 2,420 35,000
2016/08/04 2,470 2,480 2,420 2,441 35,300
2016/08/03 2,452 2,486 2,433 2,458 71,200
2016/08/02 2,499 2,514 2,456 2,473 45,700
2016/08/01 2,504 2,523 2,471 2,516 40,900
2016/07/29 2,488 2,569 2,473 2,566 51,800
2016/07/28 2,522 2,522 2,471 2,486 29,300
2016/07/27 2,566 2,581 2,533 2,545 27,400
2016/07/26 2,543 2,570 2,526 2,543 24,800
2016/07/25 2,565 2,577 2,526 2,552 33,800
2016/07/22 2,520 2,554 2,520 2,554 16,600
2016/07/21 2,598 2,600 2,533 2,559 26,300
2016/07/20 2,547 2,581 2,534 2,579 38,400
2016/07/19 2,539 2,560 2,495 2,548 57,900
2016/07/15 2,532 2,536 2,490 2,502 81,800
2016/07/14 2,470 2,518 2,452 2,502 30,800
2016/07/13 2,485 2,498 2,439 2,459 46,000
2016/07/12 2,444 2,449 2,398 2,437 83,000
2016/07/11 2,302 2,370 2,302 2,347 90,900
2016/07/08 2,316 2,316 2,258 2,258 42,100
2016/07/07 2,340 2,373 2,288 2,294 48,800
2016/07/06 2,356 2,383 2,336 2,361 95,300
2016/07/05 2,395 2,411 2,370 2,401 31,800
2016/07/04 2,393 2,446 2,343 2,427 78,200
2016/07/01 2,414 2,480 2,411 2,443 58,000
2016/06/30 2,353 2,441 2,322 2,414 98,200
2016/06/29 2,314 2,354 2,308 2,348 27,500
2016/06/28 2,232 2,327 2,231 2,290 59,000
2016/06/27 2,277 2,353 2,270 2,292 66,300
2016/06/24 2,368 2,371 2,002 2,183 68,000
2016/06/23 2,314 2,346 2,312 2,338 24,000
2016/06/22 2,352 2,390 2,302 2,331 49,800
2016/06/21 2,352 2,369 2,318 2,360 35,800
2016/06/20 2,389 2,406 2,338 2,352 40,100
2016/06/17 2,358 2,462 2,318 2,322 71,100
2016/06/16 2,430 2,447 2,329 2,331 55,800
2016/06/15 2,404 2,432 2,393 2,411 37,100
2016/06/14 2,481 2,488 2,417 2,428 46,000
2016/06/13 2,560 2,560 2,490 2,490 37,800
2016/06/10 2,625 2,633 2,576 2,597 96,900
2016/06/09 2,583 2,609 2,560 2,575 27,900
2016/06/08 2,596 2,616 2,585 2,605 44,200
2016/06/07 2,590 2,596 2,567 2,596 40,900
2016/06/06 2,520 2,583 2,520 2,583 62,500
2016/06/03 2,529 2,530 2,503 2,522 46,100
2016/06/02 2,518 2,572 2,515 2,528 51,400
2016/06/01 2,525 2,558 2,518 2,522 58,800
2016/05/31 2,537 2,583 2,521 2,577 72,900
2016/05/30 2,550 2,558 2,525 2,551 45,700
2016/05/27 2,476 2,562 2,456 2,550 80,800
2016/05/26 2,471 2,490 2,447 2,472 53,500
2016/05/25 2,430 2,459 2,422 2,442 59,300
2016/05/24 2,402 2,426 2,369 2,407 53,300
2016/05/23 2,399 2,416 2,380 2,407 26,900
2016/05/20 2,376 2,416 2,375 2,399 28,300
2016/05/19 2,363 2,409 2,353 2,373 24,700
2016/05/18 2,369 2,387 2,316 2,333 55,800
2016/05/17 2,381 2,387 2,334 2,361 67,100
2016/05/16 2,451 2,452 2,364 2,365 59,000
2016/05/13 2,480 2,503 2,439 2,481 48,200
2016/05/12 2,455 2,504 2,440 2,491 37,400
2016/05/11 2,513 2,538 2,481 2,493 61,300
2016/05/10 2,489 2,500 2,448 2,488 84,300
2016/05/09 2,477 2,504 2,459 2,465 26,600
2016/05/06 2,417 2,456 2,417 2,449 56,300
2016/05/02 2,377 2,426 2,377 2,421 60,800
2016/04/28 2,591 2,601 2,438 2,494 64,900
2016/04/27 2,569 2,592 2,500 2,547 39,200
2016/04/26 2,565 2,592 2,523 2,553 54,200
2016/04/25 2,582 2,598 2,542 2,574 74,800
2016/04/22 2,590 2,598 2,537 2,574 64,400
2016/04/21 2,620 2,634 2,589 2,607 73,700
2016/04/20 2,577 2,623 2,553 2,574 118,700
2016/04/19 2,559 2,559 2,493 2,531 88,300
2016/04/18 2,424 2,506 2,424 2,473 85,100
2016/04/15 2,520 2,548 2,438 2,541 86,200
2016/04/14 2,500 2,521 2,474 2,521 101,900
2016/04/13 2,407 2,459 2,407 2,456 76,900
2016/04/12 2,390 2,405 2,362 2,388 95,500
2016/04/11 2,344 2,387 2,317 2,376 72,300
2016/04/08 2,274 2,376 2,273 2,344 117,300
2016/04/07 2,273 2,335 2,273 2,318 73,000
2016/04/06 2,250 2,282 2,233 2,273 108,500
2016/04/05 2,349 2,362 2,250 2,252 80,900
2016/04/04 2,376 2,415 2,357 2,370 58,700
2016/04/01 2,405 2,443 2,371 2,376 103,500
2016/03/31 2,480 2,483 2,438 2,455 58,700
2016/03/30 2,477 2,536 2,464 2,470 87,700
2016/03/29 2,479 2,510 2,453 2,500 62,400
2016/03/28 2,470 2,492 2,459 2,492 52,100
2016/03/25 2,482 2,493 2,432 2,446 73,800
2016/03/24 2,393 2,477 2,383 2,463 99,800
2016/03/23 2,421 2,460 2,378 2,394 104,700
2016/03/22 2,374 2,421 2,364 2,413 65,200
2016/03/18 2,400 2,400 2,353 2,380 95,000
2016/03/17 2,413 2,471 2,372 2,400 115,700
2016/03/16 2,380 2,423 2,365 2,379 51,500
2016/03/15 2,404 2,441 2,362 2,395 81,200
2016/03/14 2,367 2,424 2,355 2,404 60,500
2016/03/11 2,321 2,400 2,310 2,350 84,000
2016/03/10 2,310 2,368 2,302 2,342 103,200
2016/03/09 2,318 2,318 2,252 2,277 115,100
2016/03/08 2,439 2,441 2,340 2,361 81,000
2016/03/07 2,460 2,465 2,427 2,436 49,600
2016/03/04 2,421 2,463 2,401 2,461 111,400
2016/03/03 2,400 2,428 2,379 2,421 125,800
2016/03/02 2,395 2,396 2,367 2,383 81,000
2016/03/01 2,300 2,338 2,278 2,318 81,700
2016/02/29 2,352 2,362 2,281 2,293 130,800
2016/02/26 2,315 2,342 2,306 2,316 67,700
2016/02/25 2,311 2,340 2,283 2,316 126,600
2016/02/24 2,280 2,313 2,274 2,299 107,400
2016/02/23 2,380 2,417 2,291 2,300 85,400
2016/02/22 2,268 2,355 2,255 2,335 75,400
2016/02/19 2,295 2,311 2,252 2,282 63,600
2016/02/18 2,329 2,349 2,282 2,315 69,500
2016/02/17 2,251 2,330 2,233 2,279 92,100
2016/02/16 2,262 2,371 2,262 2,298 96,800
2016/02/15 2,258 2,329 2,224 2,314 99,800
2016/02/12 2,138 2,255 2,103 2,208 164,600
2016/02/10 2,456 2,477 2,316 2,388 164,700
2016/02/09 2,514 2,599 2,387 2,406 135,700
2016/02/08 2,496 2,673 2,495 2,653 125,200
2016/02/05 2,568 2,576 2,457 2,560 183,100
2016/02/04 2,667 2,686 2,611 2,617 75,200
2016/02/03 2,670 2,690 2,640 2,675 52,500
2016/02/02 2,662 2,729 2,650 2,708 75,300
2016/02/01 2,695 2,718 2,661 2,679 72,100
2016/01/29 2,800 2,800 2,608 2,692 147,200
2016/01/28 2,560 2,677 2,546 2,649 155,400
2016/01/27 2,488 2,540 2,487 2,527 51,000
2016/01/26 2,458 2,499 2,426 2,452 40,900
2016/01/25 2,502 2,540 2,453 2,505 87,800
2016/01/22 2,428 2,459 2,372 2,457 62,500
2016/01/21 2,390 2,439 2,334 2,338 90,500
2016/01/20 2,505 2,523 2,403 2,406 68,100
2016/01/19 2,489 2,574 2,487 2,506 79,900
2016/01/18 2,462 2,499 2,442 2,485 54,600
2016/01/15 2,528 2,605 2,523 2,531 84,600
2016/01/14 2,500 2,521 2,459 2,512 92,600
2016/01/13 2,524 2,544 2,499 2,507 94,700
2016/01/12 2,546 2,650 2,508 2,514 123,300
2016/01/08 2,601 2,639 2,578 2,604 76,200
2016/01/07 2,614 2,689 2,609 2,614 92,700
2016/01/06 2,648 2,672 2,581 2,614 53,100
2016/01/05 2,625 2,695 2,608 2,660 75,700
2016/01/04 2,652 2,705 2,613 2,618 52,300

このページの先頭へ