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 |
|---|---|---|---|---|---|
| 2024/12/30 | 9,950 | 9,950 | 9,860 | 9,895 | 38,600 |
| 2024/12/27 | 9,930 | 9,963 | 9,856 | 9,900 | 51,100 |
| 2024/12/26 | 9,832 | 9,900 | 9,792 | 9,900 | 56,700 |
| 2024/12/25 | 9,750 | 9,832 | 9,743 | 9,832 | 37,600 |
| 2024/12/24 | 9,829 | 9,829 | 9,810 | 9,810 | 38,100 |
| 2024/12/23 | 9,810 | 9,834 | 9,805 | 9,810 | 168,300 |
| 2024/12/20 | 9,849 | 9,877 | 9,757 | 9,757 | 263,400 |
| 2024/12/19 | 9,800 | 9,871 | 9,788 | 9,810 | 195,400 |
| 2024/12/18 | 9,700 | 9,799 | 9,700 | 9,771 | 134,500 |
| 2024/12/17 | 9,678 | 9,686 | 9,650 | 9,650 | 64,700 |
| 2024/12/16 | 9,690 | 9,690 | 9,652 | 9,652 | 48,700 |
| 2024/12/13 | 9,660 | 9,691 | 9,654 | 9,675 | 185,400 |
| 2024/12/12 | 9,699 | 9,699 | 9,650 | 9,653 | 124,400 |
| 2024/12/11 | 9,547 | 9,785 | 9,521 | 9,663 | 421,400 |
| 2024/12/10 | 9,550 | 9,565 | 9,530 | 9,530 | 159,200 |
| 2024/12/09 | 9,548 | 9,552 | 9,490 | 9,550 | 167,200 |
| 2024/12/06 | 9,550 | 9,561 | 9,541 | 9,545 | 65,100 |
| 2024/12/05 | 9,550 | 9,564 | 9,530 | 9,541 | 125,400 |
| 2024/12/04 | 9,560 | 9,576 | 9,540 | 9,550 | 165,500 |
| 2024/12/03 | 9,561 | 9,593 | 9,552 | 9,558 | 103,700 |
| 2024/12/02 | 9,556 | 9,622 | 9,556 | 9,568 | 55,700 |
| 2024/11/29 | 9,588 | 9,650 | 9,575 | 9,595 | 115,700 |
| 2024/11/28 | 9,567 | 9,603 | 9,496 | 9,567 | 275,600 |
| 2024/11/27 | 9,644 | 9,644 | 9,576 | 9,610 | 75,800 |
| 2024/11/26 | 9,560 | 9,655 | 9,552 | 9,645 | 196,700 |
| 2024/11/25 | 9,590 | 9,595 | 9,531 | 9,531 | 369,100 |
| 2024/11/22 | 9,561 | 9,586 | 9,559 | 9,561 | 260,400 |
| 2024/11/21 | 9,560 | 9,575 | 9,550 | 9,550 | 145,900 |
| 2024/11/20 | 9,550 | 9,608 | 9,550 | 9,550 | 332,700 |
| 2024/11/19 | 9,546 | 9,568 | 9,540 | 9,560 | 235,300 |
| 2024/11/18 | 9,482 | 9,578 | 9,482 | 9,530 | 884,100 |
| 2024/11/15 | 9,090 | 9,151 | 9,090 | 9,110 | 162,400 |
| 2024/11/14 | 9,101 | 9,150 | 9,060 | 9,060 | 220,800 |
| 2024/11/13 | 9,100 | 9,129 | 9,072 | 9,090 | 172,500 |
| 2024/11/12 | 9,090 | 9,145 | 9,081 | 9,100 | 200,300 |
| 2024/11/11 | 9,138 | 9,138 | 9,030 | 9,044 | 1,438,800 |
| 2024/11/08 | 9,250 | 9,250 | 9,020 | 9,020 | 703,800 |
| 2024/11/07 | 9,214 | 9,280 | 9,183 | 9,250 | 201,300 |
| 2024/11/06 | 9,200 | 9,245 | 9,197 | 9,204 | 132,800 |
| 2024/11/05 | 9,208 | 9,250 | 9,142 | 9,158 | 120,500 |
| 2024/11/01 | 9,289 | 9,328 | 9,180 | 9,180 | 126,300 |
| 2024/10/31 | 9,211 | 9,350 | 9,196 | 9,350 | 234,000 |
| 2024/10/30 | 9,250 | 9,300 | 9,200 | 9,200 | 261,000 |
| 2024/10/29 | 9,250 | 9,270 | 9,200 | 9,240 | 91,600 |
| 2024/10/28 | 9,190 | 9,270 | 9,180 | 9,230 | 60,900 |
| 2024/10/25 | 9,190 | 9,210 | 9,150 | 9,180 | 112,400 |
| 2024/10/24 | 9,110 | 9,200 | 9,110 | 9,170 | 156,800 |
| 2024/10/23 | 9,200 | 9,200 | 9,110 | 9,180 | 196,900 |
| 2024/10/22 | 9,260 | 9,400 | 9,170 | 9,200 | 540,300 |
| 2024/10/21 | 9,380 | 9,400 | 9,180 | 9,350 | 463,400 |
| 2024/10/18 | 9,630 | 9,690 | 9,630 | 9,660 | 359,800 |
| 2024/10/17 | 9,630 | 9,650 | 9,590 | 9,630 | 410,600 |
| 2024/10/16 | 9,680 | 9,680 | 9,610 | 9,610 | 416,000 |
| 2024/10/15 | 9,650 | 9,710 | 9,580 | 9,670 | 1,482,400 |
| 2024/10/11 | 9,000 | 9,030 | 8,970 | 9,000 | 270,000 |
| 2024/10/10 | 8,990 | 9,000 | 8,940 | 8,970 | 262,400 |
| 2024/10/09 | 9,050 | 9,070 | 9,000 | 9,000 | 437,100 |
| 2024/10/08 | 8,990 | 9,070 | 8,990 | 9,020 | 286,800 |
| 2024/10/07 | 8,920 | 8,980 | 8,910 | 8,950 | 297,700 |
| 2024/10/04 | 8,900 | 8,920 | 8,890 | 8,920 | 185,300 |
| 2024/10/03 | 8,900 | 8,930 | 8,880 | 8,880 | 290,800 |
| 2024/10/02 | 8,940 | 8,970 | 8,850 | 8,860 | 291,200 |
| 2024/10/01 | 8,940 | 8,970 | 8,930 | 8,930 | 118,600 |
| 2024/09/30 | 8,960 | 9,020 | 8,920 | 9,020 | 330,800 |
| 2024/09/27 | 8,950 | 9,030 | 8,940 | 9,000 | 569,500 |
| 2024/09/26 | 8,990 | 9,080 | 8,970 | 9,080 | 352,100 |
| 2024/09/25 | 9,060 | 9,070 | 8,970 | 9,000 | 398,100 |
| 2024/09/24 | 9,100 | 9,130 | 9,050 | 9,060 | 355,300 |
| 2024/09/20 | 9,100 | 9,110 | 8,930 | 9,070 | 1,266,300 |
| 2024/09/19 | 9,360 | 9,380 | 9,300 | 9,350 | 387,200 |
| 2024/09/18 | 9,330 | 9,390 | 9,330 | 9,370 | 321,800 |
| 2024/09/17 | 9,350 | 9,390 | 9,330 | 9,350 | 327,800 |
| 2024/09/13 | 9,370 | 9,420 | 9,270 | 9,360 | 386,500 |
| 2024/09/12 | 9,440 | 9,500 | 9,400 | 9,400 | 296,700 |
| 2024/09/11 | 9,430 | 9,470 | 9,370 | 9,410 | 237,800 |
| 2024/09/10 | 9,390 | 9,440 | 9,380 | 9,440 | 337,200 |
| 2024/09/09 | 9,370 | 9,430 | 9,370 | 9,390 | 192,500 |
| 2024/09/06 | 9,500 | 9,520 | 9,370 | 9,430 | 284,800 |
| 2024/09/05 | 9,560 | 9,660 | 9,390 | 9,430 | 1,055,000 |
| 2024/09/04 | 9,540 | 9,800 | 9,460 | 9,630 | 840,500 |
| 2024/09/03 | 8,970 | 9,020 | 8,960 | 8,970 | 133,200 |
| 2024/09/02 | 8,910 | 8,980 | 8,880 | 8,970 | 176,400 |
| 2024/08/30 | 8,850 | 8,910 | 8,840 | 8,910 | 185,300 |
| 2024/08/29 | 8,940 | 8,960 | 8,840 | 8,850 | 139,300 |
| 2024/08/28 | 8,970 | 8,990 | 8,880 | 8,980 | 182,300 |
| 2024/08/27 | 8,870 | 9,020 | 8,820 | 9,000 | 273,500 |
| 2024/08/26 | 8,980 | 9,000 | 8,890 | 8,950 | 151,600 |
| 2024/08/23 | 9,050 | 9,060 | 8,960 | 9,010 | 155,100 |
| 2024/08/22 | 8,970 | 9,170 | 8,950 | 9,170 | 288,400 |
| 2024/08/21 | 8,940 | 8,970 | 8,900 | 8,970 | 302,700 |
| 2024/08/20 | 8,900 | 8,930 | 8,880 | 8,930 | 270,000 |
| 2024/08/19 | 8,980 | 8,980 | 8,850 | 8,870 | 363,900 |
| 2024/08/16 | 8,900 | 8,980 | 8,900 | 8,980 | 445,100 |
| 2024/08/15 | 8,840 | 8,980 | 8,840 | 8,940 | 376,100 |
| 2024/08/14 | 8,860 | 8,920 | 8,820 | 8,820 | 1,039,000 |
| 2024/08/13 | 8,850 | 8,930 | 8,810 | 8,880 | 803,900 |
| 2024/08/09 | 8,800 | 8,970 | 8,790 | 8,850 | 1,955,700 |
| 2024/08/08 | 8,890 | 8,890 | 8,890 | 8,890 | 84,100 |
| 2024/08/07 | 6,950 | 7,470 | 6,900 | 7,390 | 351,500 |
| 2024/08/06 | 6,620 | 6,960 | 6,540 | 6,890 | 358,800 |
| 2024/08/05 | 6,540 | 6,660 | 6,070 | 6,120 | 310,800 |
| 2024/08/02 | 6,890 | 6,920 | 6,580 | 6,640 | 194,300 |
| 2024/08/01 | 7,170 | 7,170 | 7,000 | 7,010 | 195,600 |
| 2024/07/31 | 7,070 | 7,230 | 7,070 | 7,230 | 158,800 |
| 2024/07/30 | 7,150 | 7,160 | 6,930 | 7,130 | 1,594,200 |
| 2024/07/29 | 6,930 | 7,090 | 6,920 | 7,090 | 175,800 |
| 2024/07/26 | 7,060 | 7,130 | 6,900 | 6,920 | 219,000 |
| 2024/07/25 | 7,020 | 7,140 | 7,010 | 7,040 | 195,500 |
| 2024/07/24 | 7,200 | 7,320 | 7,060 | 7,140 | 253,200 |
| 2024/07/23 | 7,240 | 7,390 | 7,200 | 7,250 | 203,400 |
| 2024/07/22 | 7,360 | 7,360 | 7,190 | 7,210 | 163,500 |
| 2024/07/19 | 7,260 | 7,380 | 7,220 | 7,280 | 144,900 |
| 2024/07/18 | 7,350 | 7,420 | 7,210 | 7,250 | 178,900 |
| 2024/07/17 | 7,430 | 7,490 | 7,320 | 7,360 | 167,100 |
| 2024/07/16 | 7,360 | 7,430 | 7,330 | 7,390 | 147,000 |
| 2024/07/12 | 7,200 | 7,310 | 7,160 | 7,250 | 171,100 |
| 2024/07/11 | 7,380 | 7,420 | 7,070 | 7,270 | 207,500 |
| 2024/07/10 | 7,360 | 7,420 | 7,250 | 7,350 | 218,100 |
| 2024/07/09 | 7,320 | 7,470 | 7,260 | 7,340 | 157,600 |
| 2024/07/08 | 7,440 | 7,580 | 7,200 | 7,320 | 335,700 |
| 2024/07/05 | 7,420 | 7,460 | 7,230 | 7,360 | 174,100 |
| 2024/07/04 | 7,360 | 7,550 | 7,350 | 7,420 | 197,000 |
| 2024/07/03 | 7,210 | 7,380 | 7,210 | 7,330 | 92,100 |
| 2024/07/02 | 7,160 | 7,420 | 7,160 | 7,330 | 169,200 |
| 2024/07/01 | 7,270 | 7,310 | 7,080 | 7,180 | 111,300 |
| 2024/06/28 | 7,300 | 7,380 | 7,220 | 7,260 | 143,100 |
| 2024/06/27 | 7,100 | 7,360 | 7,100 | 7,280 | 192,300 |
| 2024/06/26 | 6,890 | 7,070 | 6,850 | 7,050 | 154,800 |
| 2024/06/25 | 6,910 | 7,040 | 6,740 | 6,890 | 187,400 |
| 2024/06/24 | 7,010 | 7,110 | 6,870 | 6,920 | 170,600 |
| 2024/06/21 | 7,020 | 7,200 | 6,980 | 6,980 | 1,231,100 |
| 2024/06/20 | 7,090 | 7,140 | 6,940 | 7,010 | 134,700 |
| 2024/06/19 | 6,980 | 7,200 | 6,980 | 7,090 | 165,000 |
| 2024/06/18 | 6,900 | 7,170 | 6,870 | 7,060 | 185,900 |
| 2024/06/17 | 6,870 | 6,890 | 6,780 | 6,870 | 140,300 |
| 2024/06/14 | 6,700 | 6,870 | 6,700 | 6,850 | 178,800 |
| 2024/06/13 | 6,780 | 6,820 | 6,670 | 6,730 | 117,100 |
| 2024/06/12 | 6,690 | 6,790 | 6,600 | 6,760 | 158,400 |
| 2024/06/11 | 6,710 | 6,720 | 6,580 | 6,590 | 178,800 |
| 2024/06/10 | 6,660 | 6,720 | 6,550 | 6,650 | 99,800 |
| 2024/06/07 | 6,440 | 6,670 | 6,440 | 6,650 | 167,000 |
| 2024/06/06 | 6,300 | 6,380 | 6,260 | 6,380 | 117,300 |
| 2024/06/05 | 6,290 | 6,320 | 6,220 | 6,230 | 117,600 |
| 2024/06/04 | 6,390 | 6,450 | 6,300 | 6,300 | 113,200 |
| 2024/06/03 | 6,430 | 6,490 | 6,380 | 6,450 | 79,900 |
| 2024/05/31 | 6,380 | 6,520 | 6,370 | 6,480 | 168,700 |
| 2024/05/30 | 6,280 | 6,380 | 6,250 | 6,350 | 154,100 |
| 2024/05/29 | 6,350 | 6,420 | 6,210 | 6,270 | 110,800 |
| 2024/05/28 | 6,510 | 6,550 | 6,370 | 6,400 | 142,500 |
| 2024/05/27 | 6,520 | 6,570 | 6,450 | 6,550 | 149,800 |
| 2024/05/24 | 6,400 | 6,520 | 6,360 | 6,430 | 128,000 |
| 2024/05/23 | 6,450 | 6,540 | 6,360 | 6,460 | 109,300 |
| 2024/05/22 | 6,480 | 6,600 | 6,350 | 6,480 | 151,700 |
| 2024/05/21 | 6,400 | 6,650 | 6,400 | 6,450 | 252,300 |
| 2024/05/20 | 6,080 | 6,440 | 6,080 | 6,350 | 297,700 |
| 2024/05/17 | 5,780 | 6,080 | 5,780 | 6,040 | 145,300 |
| 2024/05/16 | 5,660 | 5,780 | 5,630 | 5,740 | 151,800 |
| 2024/05/15 | 6,130 | 6,170 | 5,560 | 5,680 | 279,200 |
| 2024/05/14 | 6,090 | 6,100 | 6,040 | 6,080 | 93,100 |
| 2024/05/13 | 6,130 | 6,150 | 6,080 | 6,110 | 55,500 |
| 2024/05/10 | 6,190 | 6,250 | 6,110 | 6,140 | 86,500 |
| 2024/05/09 | 6,140 | 6,190 | 6,090 | 6,160 | 50,100 |
| 2024/05/08 | 6,150 | 6,170 | 6,070 | 6,140 | 76,000 |
| 2024/05/07 | 6,160 | 6,220 | 6,130 | 6,180 | 60,100 |
| 2024/05/02 | 6,130 | 6,170 | 6,070 | 6,140 | 53,700 |
| 2024/05/01 | 6,160 | 6,160 | 6,050 | 6,120 | 87,700 |
| 2024/04/30 | 6,310 | 6,330 | 6,160 | 6,190 | 154,700 |
| 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 |