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 |
|---|---|---|---|---|---|
| 2024/04/26 | 6,160 | 6,290 | 6,080 | 6,280 | 125,100 |
| 2024/04/25 | 6,130 | 6,210 | 6,110 | 6,170 | 127,700 |
| 2024/04/24 | 6,090 | 6,160 | 6,080 | 6,120 | 92,600 |
| 2024/04/23 | 6,120 | 6,140 | 6,050 | 6,090 | 110,200 |
| 2024/04/22 | 6,160 | 6,210 | 6,110 | 6,140 | 78,100 |
| 2024/04/19 | 6,080 | 6,100 | 6,010 | 6,090 | 148,600 |
| 2024/04/18 | 6,100 | 6,170 | 6,100 | 6,130 | 55,100 |
| 2024/04/17 | 6,070 | 6,130 | 5,980 | 6,100 | 129,200 |
| 2024/04/16 | 6,030 | 6,150 | 5,990 | 6,090 | 219,800 |
| 2024/04/15 | 6,100 | 6,140 | 6,070 | 6,130 | 66,600 |
| 2024/04/12 | 6,230 | 6,280 | 6,130 | 6,140 | 84,700 |
| 2024/04/11 | 6,160 | 6,190 | 6,110 | 6,140 | 84,600 |
| 2024/04/10 | 6,180 | 6,240 | 6,140 | 6,220 | 141,700 |
| 2024/04/09 | 6,070 | 6,180 | 6,030 | 6,130 | 104,000 |
| 2024/04/08 | 6,050 | 6,190 | 5,990 | 6,100 | 126,500 |
| 2024/04/05 | 5,980 | 6,030 | 5,950 | 6,020 | 69,300 |
| 2024/04/04 | 6,110 | 6,110 | 5,980 | 6,000 | 107,200 |
| 2024/04/03 | 6,100 | 6,150 | 5,970 | 6,040 | 153,100 |
| 2024/04/02 | 6,000 | 6,090 | 5,970 | 6,070 | 117,200 |
| 2024/04/01 | 6,040 | 6,060 | 5,970 | 6,000 | 89,800 |
| 2024/03/29 | 5,960 | 6,020 | 5,910 | 6,010 | 109,100 |
| 2024/03/28 | 6,220 | 6,220 | 5,950 | 5,980 | 165,200 |
| 2024/03/27 | 6,170 | 6,250 | 6,160 | 6,220 | 137,400 |
| 2024/03/26 | 6,060 | 6,180 | 6,050 | 6,150 | 131,100 |
| 2024/03/25 | 6,160 | 6,160 | 6,020 | 6,060 | 131,400 |
| 2024/03/22 | 6,110 | 6,150 | 6,050 | 6,090 | 106,400 |
| 2024/03/21 | 6,260 | 6,280 | 5,980 | 6,080 | 197,800 |
| 2024/03/19 | 6,210 | 6,260 | 6,110 | 6,240 | 151,500 |
| 2024/03/18 | 6,240 | 6,270 | 6,140 | 6,220 | 121,200 |
| 2024/03/15 | 6,260 | 6,420 | 6,220 | 6,220 | 562,500 |
| 2024/03/14 | 6,330 | 6,390 | 6,260 | 6,290 | 158,800 |
| 2024/03/13 | 6,400 | 6,430 | 6,160 | 6,260 | 133,600 |
| 2024/03/12 | 6,250 | 6,380 | 6,200 | 6,370 | 130,900 |
| 2024/03/11 | 6,290 | 6,300 | 6,130 | 6,260 | 135,600 |
| 2024/03/08 | 6,320 | 6,400 | 6,280 | 6,340 | 215,100 |
| 2024/03/07 | 6,330 | 6,390 | 6,230 | 6,280 | 156,100 |
| 2024/03/06 | 6,220 | 6,420 | 6,180 | 6,310 | 153,900 |
| 2024/03/05 | 6,230 | 6,310 | 6,170 | 6,270 | 88,800 |
| 2024/03/04 | 6,270 | 6,360 | 6,210 | 6,230 | 191,600 |
| 2024/03/01 | 6,380 | 6,430 | 6,240 | 6,280 | 122,500 |
| 2024/02/29 | 6,380 | 6,420 | 6,250 | 6,380 | 210,900 |
| 2024/02/28 | 6,300 | 6,450 | 6,180 | 6,350 | 239,800 |
| 2024/02/27 | 6,270 | 6,460 | 6,220 | 6,310 | 348,200 |
| 2024/02/26 | 6,140 | 6,150 | 6,040 | 6,090 | 169,700 |
| 2024/02/22 | 6,080 | 6,080 | 5,980 | 6,050 | 154,900 |
| 2024/02/21 | 6,140 | 6,190 | 5,900 | 6,020 | 145,700 |
| 2024/02/20 | 6,210 | 6,260 | 6,130 | 6,140 | 108,400 |
| 2024/02/19 | 6,300 | 6,300 | 6,070 | 6,210 | 162,400 |
| 2024/02/16 | 6,370 | 6,440 | 6,320 | 6,350 | 214,700 |
| 2024/02/15 | 6,150 | 6,380 | 6,030 | 6,270 | 264,200 |
| 2024/02/14 | 6,220 | 6,290 | 6,150 | 6,250 | 177,800 |
| 2024/02/13 | 6,310 | 6,330 | 6,180 | 6,260 | 206,200 |
| 2024/02/09 | 6,390 | 6,450 | 6,270 | 6,280 | 104,300 |
| 2024/02/08 | 6,440 | 6,450 | 6,320 | 6,390 | 87,700 |
| 2024/02/07 | 6,310 | 6,410 | 6,300 | 6,400 | 88,700 |
| 2024/02/06 | 6,310 | 6,430 | 6,300 | 6,360 | 68,900 |
| 2024/02/05 | 6,320 | 6,440 | 6,320 | 6,370 | 110,400 |
| 2024/02/02 | 6,400 | 6,450 | 6,320 | 6,320 | 72,600 |
| 2024/02/01 | 6,410 | 6,470 | 6,330 | 6,370 | 92,700 |
| 2024/01/31 | 6,510 | 6,550 | 6,460 | 6,500 | 68,700 |
| 2024/01/30 | 6,440 | 6,510 | 6,410 | 6,510 | 60,500 |
| 2024/01/29 | 6,400 | 6,480 | 6,360 | 6,440 | 68,900 |
| 2024/01/26 | 6,470 | 6,500 | 6,380 | 6,380 | 73,500 |
| 2024/01/25 | 6,500 | 6,540 | 6,440 | 6,450 | 47,900 |
| 2024/01/24 | 6,530 | 6,560 | 6,380 | 6,480 | 106,500 |
| 2024/01/23 | 6,530 | 6,630 | 6,530 | 6,560 | 60,200 |
| 2024/01/22 | 6,600 | 6,640 | 6,520 | 6,520 | 102,600 |
| 2024/01/19 | 6,690 | 6,730 | 6,460 | 6,520 | 112,800 |
| 2024/01/18 | 6,650 | 6,710 | 6,570 | 6,660 | 125,500 |
| 2024/01/17 | 6,670 | 6,740 | 6,630 | 6,660 | 124,600 |
| 2024/01/16 | 6,870 | 6,870 | 6,540 | 6,610 | 134,600 |
| 2024/01/15 | 6,710 | 6,900 | 6,550 | 6,880 | 262,400 |
| 2024/01/12 | 6,260 | 7,240 | 6,220 | 6,810 | 925,100 |
| 2024/01/11 | 6,370 | 6,390 | 6,220 | 6,240 | 120,400 |
| 2024/01/10 | 6,340 | 6,350 | 6,260 | 6,310 | 100,500 |
| 2024/01/09 | 6,100 | 6,330 | 6,070 | 6,310 | 99,200 |
| 2024/01/05 | 5,970 | 6,060 | 5,930 | 6,020 | 103,100 |
| 2024/01/04 | 5,870 | 5,950 | 5,780 | 5,950 | 73,300 |