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 |
|---|---|---|---|---|---|
| 2025/05/15 | 9,820 | 9,830 | 9,800 | 9,800 | 699,000 |
| 2025/05/14 | 9,810 | 9,830 | 9,810 | 9,820 | 77,800 |
| 2025/05/13 | 9,800 | 9,820 | 9,800 | 9,810 | 51,100 |
| 2025/05/12 | 9,800 | 9,810 | 9,800 | 9,810 | 67,100 |
| 2025/05/09 | 9,800 | 9,810 | 9,800 | 9,800 | 44,300 |
| 2025/05/08 | 9,820 | 9,820 | 9,800 | 9,800 | 189,700 |
| 2025/05/07 | 9,800 | 9,830 | 9,800 | 9,830 | 107,600 |
| 2025/05/02 | 9,800 | 9,810 | 9,790 | 9,800 | 86,500 |
| 2025/05/01 | 9,801 | 9,804 | 9,795 | 9,798 | 3,561,500 |
| 2025/04/30 | 9,805 | 9,811 | 9,790 | 9,801 | 403,500 |
| 2025/04/28 | 9,806 | 9,807 | 9,756 | 9,798 | 539,900 |
| 2025/04/25 | 9,806 | 9,810 | 9,805 | 9,805 | 55,200 |
| 2025/04/24 | 9,807 | 9,812 | 9,805 | 9,805 | 43,900 |
| 2025/04/23 | 9,808 | 9,817 | 9,804 | 9,804 | 61,100 |
| 2025/04/22 | 9,808 | 9,810 | 9,804 | 9,804 | 42,800 |
| 2025/04/21 | 9,810 | 9,818 | 9,803 | 9,803 | 27,500 |
| 2025/04/18 | 9,807 | 9,820 | 9,802 | 9,803 | 33,200 |
| 2025/04/17 | 9,808 | 9,810 | 9,802 | 9,802 | 71,400 |
| 2025/04/16 | 9,805 | 9,808 | 9,802 | 9,803 | 75,300 |
| 2025/04/15 | 9,803 | 9,808 | 9,802 | 9,802 | 108,000 |
| 2025/04/14 | 9,807 | 9,815 | 9,802 | 9,802 | 92,800 |
| 2025/04/11 | 9,805 | 9,811 | 9,803 | 9,803 | 100,300 |
| 2025/04/10 | 9,826 | 9,826 | 9,801 | 9,801 | 76,200 |
| 2025/04/09 | 9,807 | 9,830 | 9,804 | 9,830 | 86,800 |
| 2025/04/08 | 9,821 | 9,830 | 9,801 | 9,821 | 96,600 |
| 2025/04/07 | 9,803 | 9,820 | 9,801 | 9,813 | 119,000 |
| 2025/04/04 | 9,804 | 9,809 | 9,801 | 9,802 | 97,400 |
| 2025/04/03 | 9,820 | 9,820 | 9,802 | 9,803 | 89,000 |
| 2025/04/02 | 9,820 | 9,826 | 9,809 | 9,826 | 90,100 |
| 2025/04/01 | 9,817 | 9,830 | 9,803 | 9,830 | 70,900 |
| 2025/03/31 | 9,801 | 9,820 | 9,800 | 9,820 | 76,100 |
| 2025/03/28 | 9,802 | 9,820 | 9,799 | 9,801 | 2,532,200 |
| 2025/03/27 | 9,814 | 9,814 | 9,797 | 9,808 | 114,400 |
| 2025/03/26 | 9,820 | 9,829 | 9,801 | 9,828 | 93,200 |
| 2025/03/25 | 9,770 | 9,799 | 9,768 | 9,794 | 169,000 |
| 2025/03/24 | 9,772 | 9,781 | 9,769 | 9,770 | 44,500 |
| 2025/03/21 | 9,770 | 9,774 | 9,764 | 9,766 | 239,300 |
| 2025/03/19 | 9,764 | 9,780 | 9,764 | 9,770 | 144,200 |
| 2025/03/18 | 9,770 | 9,778 | 9,764 | 9,768 | 87,300 |
| 2025/03/17 | 9,765 | 9,772 | 9,763 | 9,767 | 52,300 |
| 2025/03/14 | 9,756 | 9,775 | 9,756 | 9,764 | 98,500 |
| 2025/03/13 | 9,769 | 9,782 | 9,756 | 9,782 | 83,300 |
| 2025/03/12 | 9,765 | 9,791 | 9,764 | 9,775 | 118,900 |
| 2025/03/11 | 9,772 | 9,784 | 9,757 | 9,776 | 92,600 |
| 2025/03/10 | 9,772 | 9,788 | 9,768 | 9,788 | 112,400 |
| 2025/03/07 | 9,775 | 9,807 | 9,765 | 9,807 | 80,000 |
| 2025/03/06 | 9,775 | 9,809 | 9,769 | 9,809 | 87,200 |
| 2025/03/05 | 9,774 | 9,785 | 9,758 | 9,785 | 140,500 |
| 2025/03/04 | 9,769 | 9,775 | 9,741 | 9,772 | 94,200 |
| 2025/03/03 | 9,779 | 9,784 | 9,741 | 9,754 | 185,500 |
| 2025/02/28 | 9,790 | 9,799 | 9,773 | 9,773 | 269,000 |
| 2025/02/27 | 9,785 | 9,800 | 9,784 | 9,800 | 160,600 |
| 2025/02/26 | 9,791 | 9,808 | 9,785 | 9,785 | 872,100 |
| 2025/02/25 | 9,798 | 9,877 | 9,782 | 9,790 | 245,900 |
| 2025/02/21 | 9,796 | 9,810 | 9,790 | 9,803 | 57,500 |
| 2025/02/20 | 9,792 | 9,835 | 9,774 | 9,795 | 113,500 |
| 2025/02/19 | 9,802 | 9,860 | 9,795 | 9,795 | 72,100 |
| 2025/02/18 | 9,830 | 9,830 | 9,779 | 9,815 | 57,700 |
| 2025/02/17 | 9,873 | 9,873 | 9,830 | 9,834 | 61,100 |
| 2025/02/14 | 9,876 | 9,889 | 9,870 | 9,873 | 107,900 |
| 2025/02/13 | 9,895 | 9,898 | 9,875 | 9,876 | 146,700 |
| 2025/02/12 | 9,900 | 9,910 | 9,874 | 9,879 | 384,400 |
| 2025/02/10 | 9,982 | 9,995 | 9,950 | 9,960 | 138,400 |
| 2025/02/07 | 9,990 | 9,991 | 9,976 | 9,980 | 126,900 |
| 2025/02/06 | 9,989 | 9,992 | 9,975 | 9,983 | 77,500 |
| 2025/02/05 | 10,020 | 10,025 | 9,971 | 9,990 | 65,900 |
| 2025/02/04 | 9,889 | 10,010 | 9,782 | 9,990 | 439,800 |
| 2025/02/03 | 9,875 | 9,890 | 9,753 | 9,800 | 94,300 |
| 2025/01/31 | 9,850 | 9,896 | 9,820 | 9,865 | 123,600 |
| 2025/01/30 | 9,800 | 9,826 | 9,798 | 9,800 | 71,600 |
| 2025/01/29 | 9,800 | 9,820 | 9,765 | 9,770 | 26,900 |
| 2025/01/28 | 9,800 | 9,851 | 9,784 | 9,800 | 39,900 |
| 2025/01/27 | 9,800 | 9,807 | 9,740 | 9,790 | 27,700 |
| 2025/01/24 | 9,850 | 9,850 | 9,712 | 9,712 | 21,400 |
| 2025/01/23 | 9,850 | 9,850 | 9,770 | 9,800 | 61,100 |
| 2025/01/22 | 9,800 | 9,821 | 9,775 | 9,800 | 17,000 |
| 2025/01/21 | 9,764 | 9,824 | 9,710 | 9,807 | 50,700 |
| 2025/01/20 | 9,719 | 9,735 | 9,710 | 9,710 | 55,700 |
| 2025/01/17 | 9,770 | 9,770 | 9,709 | 9,710 | 47,200 |
| 2025/01/16 | 9,748 | 9,750 | 9,711 | 9,720 | 67,000 |
| 2025/01/15 | 9,738 | 9,774 | 9,725 | 9,735 | 29,500 |
| 2025/01/14 | 9,751 | 9,769 | 9,711 | 9,725 | 71,400 |
| 2025/01/10 | 9,800 | 9,803 | 9,750 | 9,750 | 93,800 |
| 2025/01/09 | 9,800 | 9,850 | 9,775 | 9,790 | 134,200 |
| 2025/01/08 | 9,790 | 9,807 | 9,750 | 9,800 | 155,100 |
| 2025/01/07 | 9,799 | 9,800 | 9,700 | 9,700 | 139,500 |
| 2025/01/06 | 9,910 | 9,919 | 9,634 | 9,690 | 201,400 |