福井コンピュータホールディングス(9790)の株価時系列情報
福井コンピュータホールディングス(9790)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,000 | 3,055 | 2,991 | 3,055 | 34,300 |
| 2025/07/30 | 2,964 | 3,010 | 2,939 | 3,000 | 47,500 |
| 2025/07/29 | 3,035 | 3,040 | 2,950 | 2,952 | 59,200 |
| 2025/07/28 | 3,070 | 3,080 | 3,035 | 3,040 | 17,800 |
| 2025/07/25 | 3,060 | 3,065 | 3,040 | 3,040 | 24,300 |
| 2025/07/24 | 3,050 | 3,050 | 3,025 | 3,040 | 18,500 |
| 2025/07/23 | 3,035 | 3,050 | 3,005 | 3,040 | 29,800 |
| 2025/07/22 | 3,115 | 3,120 | 3,020 | 3,035 | 22,500 |
| 2025/07/18 | 3,125 | 3,125 | 3,070 | 3,085 | 20,600 |
| 2025/07/17 | 3,080 | 3,120 | 3,075 | 3,120 | 22,900 |
| 2025/07/16 | 3,085 | 3,105 | 3,070 | 3,080 | 23,600 |
| 2025/07/15 | 3,080 | 3,090 | 3,050 | 3,070 | 20,700 |
| 2025/07/14 | 3,085 | 3,110 | 3,065 | 3,085 | 21,800 |
| 2025/07/11 | 3,060 | 3,100 | 3,055 | 3,065 | 31,900 |
| 2025/07/10 | 3,060 | 3,085 | 3,020 | 3,035 | 36,300 |
| 2025/07/09 | 2,992 | 3,045 | 2,986 | 3,045 | 34,800 |
| 2025/07/08 | 3,015 | 3,015 | 2,981 | 2,987 | 37,900 |
| 2025/07/07 | 2,980 | 3,020 | 2,979 | 2,990 | 36,400 |
| 2025/07/04 | 2,965 | 2,991 | 2,950 | 2,968 | 34,700 |
| 2025/07/03 | 2,952 | 2,954 | 2,931 | 2,939 | 23,400 |
| 2025/07/02 | 2,971 | 3,000 | 2,952 | 2,952 | 45,100 |
| 2025/07/01 | 2,990 | 3,005 | 2,960 | 2,983 | 49,300 |
| 2025/06/30 | 3,020 | 3,045 | 2,982 | 2,982 | 58,300 |
| 2025/06/27 | 2,999 | 3,020 | 2,970 | 2,988 | 74,500 |
| 2025/06/26 | 3,020 | 3,030 | 2,967 | 2,979 | 56,800 |
| 2025/06/25 | 3,035 | 3,065 | 3,010 | 3,020 | 35,400 |
| 2025/06/24 | 3,075 | 3,090 | 3,035 | 3,035 | 17,600 |
| 2025/06/23 | 3,045 | 3,075 | 3,025 | 3,025 | 29,800 |
| 2025/06/20 | 3,090 | 3,095 | 3,040 | 3,045 | 126,600 |
| 2025/06/19 | 3,080 | 3,130 | 3,070 | 3,110 | 39,600 |
| 2025/06/18 | 3,030 | 3,095 | 3,030 | 3,050 | 31,800 |
| 2025/06/17 | 3,015 | 3,090 | 3,015 | 3,040 | 29,400 |
| 2025/06/16 | 3,025 | 3,035 | 3,000 | 3,020 | 21,400 |
| 2025/06/13 | 3,045 | 3,045 | 3,000 | 3,005 | 28,600 |
| 2025/06/12 | 2,992 | 3,060 | 2,991 | 3,015 | 38,300 |
| 2025/06/11 | 3,020 | 3,025 | 2,988 | 2,992 | 27,200 |
| 2025/06/10 | 3,045 | 3,065 | 2,998 | 2,998 | 24,300 |
| 2025/06/09 | 3,045 | 3,050 | 3,020 | 3,035 | 30,200 |
| 2025/06/06 | 3,055 | 3,060 | 3,005 | 3,005 | 13,900 |
| 2025/06/05 | 3,025 | 3,060 | 3,025 | 3,045 | 17,200 |
| 2025/06/04 | 3,050 | 3,060 | 3,025 | 3,025 | 18,600 |
| 2025/06/03 | 3,030 | 3,050 | 3,010 | 3,050 | 30,100 |
| 2025/06/02 | 3,030 | 3,070 | 3,015 | 3,040 | 35,000 |
| 2025/05/30 | 3,075 | 3,085 | 3,015 | 3,050 | 30,200 |
| 2025/05/29 | 3,055 | 3,095 | 3,015 | 3,095 | 38,200 |
| 2025/05/28 | 3,105 | 3,110 | 3,055 | 3,055 | 28,600 |
| 2025/05/27 | 3,040 | 3,100 | 3,040 | 3,085 | 25,100 |
| 2025/05/26 | 3,075 | 3,075 | 3,040 | 3,050 | 24,600 |
| 2025/05/23 | 3,030 | 3,055 | 3,005 | 3,045 | 23,900 |
| 2025/05/22 | 3,005 | 3,025 | 2,996 | 3,005 | 20,300 |
| 2025/05/21 | 3,020 | 3,040 | 3,000 | 3,010 | 29,300 |
| 2025/05/20 | 3,155 | 3,165 | 3,010 | 3,010 | 41,600 |
| 2025/05/19 | 3,100 | 3,140 | 3,085 | 3,125 | 44,500 |
| 2025/05/16 | 3,060 | 3,095 | 3,030 | 3,065 | 34,500 |
| 2025/05/15 | 2,994 | 3,050 | 2,974 | 3,035 | 37,600 |
| 2025/05/14 | 3,050 | 3,050 | 2,976 | 2,980 | 62,600 |
| 2025/05/13 | 3,100 | 3,110 | 3,060 | 3,060 | 49,500 |
| 2025/05/12 | 3,165 | 3,230 | 3,085 | 3,095 | 123,600 |
| 2025/05/09 | 3,355 | 3,585 | 3,315 | 3,445 | 139,900 |
| 2025/05/08 | 3,315 | 3,355 | 3,275 | 3,355 | 58,900 |
| 2025/05/07 | 3,305 | 3,395 | 3,275 | 3,330 | 95,500 |
| 2025/05/02 | 3,380 | 3,390 | 3,270 | 3,300 | 33,000 |
| 2025/05/01 | 3,465 | 3,465 | 3,375 | 3,390 | 32,800 |
| 2025/04/30 | 3,460 | 3,510 | 3,445 | 3,510 | 24,800 |
| 2025/04/28 | 3,490 | 3,505 | 3,470 | 3,495 | 22,200 |
| 2025/04/25 | 3,455 | 3,495 | 3,445 | 3,490 | 29,000 |
| 2025/04/24 | 3,560 | 3,565 | 3,480 | 3,495 | 15,300 |
| 2025/04/23 | 3,590 | 3,610 | 3,550 | 3,560 | 26,100 |
| 2025/04/22 | 3,550 | 3,575 | 3,525 | 3,545 | 12,500 |
| 2025/04/21 | 3,530 | 3,560 | 3,505 | 3,525 | 19,700 |
| 2025/04/18 | 3,385 | 3,545 | 3,385 | 3,540 | 29,800 |
| 2025/04/17 | 3,335 | 3,395 | 3,335 | 3,370 | 14,700 |
| 2025/04/16 | 3,285 | 3,355 | 3,285 | 3,335 | 15,700 |
| 2025/04/15 | 3,305 | 3,375 | 3,290 | 3,295 | 20,900 |
| 2025/04/14 | 3,345 | 3,365 | 3,295 | 3,345 | 20,100 |
| 2025/04/11 | 3,205 | 3,300 | 3,160 | 3,300 | 42,500 |
| 2025/04/10 | 3,220 | 3,285 | 3,195 | 3,250 | 25,600 |
| 2025/04/09 | 3,045 | 3,105 | 3,025 | 3,080 | 40,600 |
| 2025/04/08 | 3,100 | 3,190 | 3,100 | 3,115 | 46,500 |
| 2025/04/07 | 2,932 | 3,105 | 2,909 | 3,015 | 51,400 |
| 2025/04/04 | 3,235 | 3,245 | 3,110 | 3,180 | 54,600 |
| 2025/04/03 | 3,245 | 3,300 | 3,230 | 3,285 | 46,900 |
| 2025/04/02 | 3,390 | 3,420 | 3,330 | 3,385 | 41,200 |
| 2025/04/01 | 3,390 | 3,440 | 3,350 | 3,350 | 29,500 |
| 2025/03/31 | 3,390 | 3,425 | 3,325 | 3,390 | 55,800 |
| 2025/03/28 | 3,495 | 3,575 | 3,450 | 3,460 | 52,200 |
| 2025/03/27 | 3,485 | 3,580 | 3,485 | 3,530 | 56,400 |
| 2025/03/26 | 3,570 | 3,605 | 3,510 | 3,540 | 57,100 |
| 2025/03/25 | 3,535 | 3,585 | 3,500 | 3,545 | 28,400 |
| 2025/03/24 | 3,485 | 3,515 | 3,460 | 3,470 | 37,000 |
| 2025/03/21 | 3,495 | 3,495 | 3,435 | 3,445 | 18,400 |
| 2025/03/19 | 3,495 | 3,510 | 3,430 | 3,480 | 26,300 |
| 2025/03/18 | 3,510 | 3,580 | 3,495 | 3,515 | 53,000 |
| 2025/03/17 | 3,425 | 3,500 | 3,425 | 3,470 | 49,700 |
| 2025/03/14 | 3,390 | 3,425 | 3,355 | 3,400 | 30,600 |
| 2025/03/13 | 3,445 | 3,445 | 3,390 | 3,415 | 23,800 |
| 2025/03/12 | 3,390 | 3,440 | 3,375 | 3,405 | 36,300 |
| 2025/03/11 | 3,325 | 3,385 | 3,290 | 3,370 | 37,400 |
| 2025/03/10 | 3,335 | 3,420 | 3,325 | 3,355 | 35,000 |
| 2025/03/07 | 3,380 | 3,380 | 3,295 | 3,330 | 33,700 |
| 2025/03/06 | 3,445 | 3,445 | 3,355 | 3,390 | 47,600 |
| 2025/03/05 | 3,350 | 3,450 | 3,330 | 3,385 | 75,100 |
| 2025/03/04 | 3,210 | 3,360 | 3,210 | 3,280 | 69,500 |
| 2025/03/03 | 3,220 | 3,285 | 3,210 | 3,240 | 42,600 |
| 2025/02/28 | 3,200 | 3,205 | 3,150 | 3,175 | 29,500 |
| 2025/02/27 | 3,100 | 3,225 | 3,095 | 3,200 | 45,000 |
| 2025/02/26 | 3,045 | 3,115 | 3,045 | 3,115 | 25,000 |
| 2025/02/25 | 3,045 | 3,120 | 2,985 | 3,045 | 39,200 |
| 2025/02/21 | 3,070 | 3,145 | 3,030 | 3,045 | 23,300 |
| 2025/02/20 | 3,110 | 3,160 | 3,005 | 3,020 | 22,600 |
| 2025/02/19 | 3,045 | 3,175 | 3,045 | 3,145 | 23,700 |
| 2025/02/18 | 3,045 | 3,110 | 3,030 | 3,060 | 22,500 |
| 2025/02/17 | 3,140 | 3,170 | 3,050 | 3,060 | 41,300 |
| 2025/02/14 | 3,110 | 3,150 | 3,070 | 3,100 | 35,500 |
| 2025/02/13 | 3,105 | 3,110 | 3,080 | 3,110 | 17,200 |
| 2025/02/12 | 3,105 | 3,110 | 3,050 | 3,070 | 21,400 |
| 2025/02/10 | 2,977 | 3,080 | 2,977 | 3,070 | 20,100 |
| 2025/02/07 | 3,100 | 3,110 | 3,005 | 3,015 | 20,200 |
| 2025/02/06 | 3,115 | 3,115 | 3,055 | 3,070 | 21,500 |
| 2025/02/05 | 2,996 | 3,080 | 2,969 | 3,065 | 39,500 |
| 2025/02/04 | 2,915 | 2,974 | 2,915 | 2,946 | 20,900 |
| 2025/02/03 | 2,888 | 2,984 | 2,876 | 2,902 | 32,600 |
| 2025/01/31 | 2,882 | 2,904 | 2,861 | 2,893 | 17,800 |
| 2025/01/30 | 2,889 | 2,898 | 2,875 | 2,882 | 37,700 |
| 2025/01/29 | 2,959 | 2,959 | 2,886 | 2,897 | 12,200 |
| 2025/01/28 | 2,906 | 2,943 | 2,879 | 2,943 | 18,300 |
| 2025/01/27 | 2,912 | 2,913 | 2,868 | 2,897 | 14,700 |
| 2025/01/24 | 2,830 | 2,883 | 2,830 | 2,881 | 16,700 |
| 2025/01/23 | 2,829 | 2,850 | 2,817 | 2,835 | 16,800 |
| 2025/01/22 | 2,809 | 2,841 | 2,778 | 2,829 | 18,500 |
| 2025/01/21 | 2,828 | 2,828 | 2,779 | 2,802 | 12,600 |
| 2025/01/20 | 2,823 | 2,840 | 2,801 | 2,801 | 12,000 |
| 2025/01/17 | 2,873 | 2,873 | 2,799 | 2,847 | 22,000 |
| 2025/01/16 | 2,854 | 2,887 | 2,846 | 2,860 | 25,400 |
| 2025/01/15 | 2,855 | 2,857 | 2,821 | 2,854 | 19,700 |
| 2025/01/14 | 2,866 | 2,866 | 2,815 | 2,827 | 24,200 |
| 2025/01/10 | 2,856 | 2,912 | 2,840 | 2,893 | 19,800 |
| 2025/01/09 | 2,902 | 2,967 | 2,885 | 2,885 | 32,000 |
| 2025/01/08 | 2,915 | 2,933 | 2,868 | 2,878 | 21,400 |
| 2025/01/07 | 3,005 | 3,005 | 2,937 | 2,946 | 17,500 |
| 2025/01/06 | 3,100 | 3,135 | 2,941 | 2,951 | 31,300 |
| 2024/12/30 | 3,010 | 3,060 | 2,972 | 3,060 | 15,500 |
| 2024/12/27 | 3,030 | 3,030 | 2,969 | 3,010 | 34,300 |
| 2024/12/26 | 2,988 | 3,005 | 2,956 | 3,005 | 28,400 |
| 2024/12/25 | 3,030 | 3,030 | 2,956 | 3,005 | 17,000 |
| 2024/12/24 | 3,105 | 3,105 | 3,010 | 3,030 | 17,800 |
| 2024/12/23 | 3,115 | 3,125 | 3,045 | 3,070 | 10,600 |
| 2024/12/20 | 3,120 | 3,120 | 3,065 | 3,095 | 24,100 |
| 2024/12/19 | 3,065 | 3,125 | 3,065 | 3,095 | 15,000 |
| 2024/12/18 | 3,145 | 3,160 | 3,110 | 3,115 | 15,100 |
| 2024/12/17 | 3,145 | 3,165 | 3,130 | 3,145 | 16,700 |
| 2024/12/16 | 3,175 | 3,180 | 3,115 | 3,145 | 25,000 |
| 2024/12/13 | 3,245 | 3,270 | 3,155 | 3,170 | 49,000 |
| 2024/12/12 | 3,110 | 3,250 | 3,090 | 3,225 | 97,400 |
| 2024/12/11 | 3,070 | 3,085 | 3,000 | 3,040 | 19,500 |
| 2024/12/10 | 3,135 | 3,135 | 3,045 | 3,085 | 21,500 |
| 2024/12/09 | 3,085 | 3,145 | 3,075 | 3,100 | 31,800 |
| 2024/12/06 | 3,145 | 3,160 | 3,035 | 3,080 | 28,700 |
| 2024/12/05 | 3,070 | 3,180 | 3,060 | 3,145 | 63,300 |
| 2024/12/04 | 3,015 | 3,025 | 2,950 | 2,959 | 18,700 |
| 2024/12/03 | 2,900 | 3,060 | 2,888 | 3,035 | 54,300 |
| 2024/12/02 | 2,898 | 2,915 | 2,875 | 2,901 | 50,700 |
| 2024/11/29 | 2,880 | 2,915 | 2,842 | 2,872 | 48,500 |
| 2024/11/28 | 2,842 | 2,880 | 2,827 | 2,880 | 36,500 |
| 2024/11/27 | 2,851 | 2,852 | 2,800 | 2,822 | 24,200 |
| 2024/11/26 | 2,869 | 2,886 | 2,833 | 2,862 | 25,000 |
| 2024/11/25 | 2,887 | 2,898 | 2,821 | 2,823 | 21,400 |
| 2024/11/22 | 2,802 | 2,879 | 2,802 | 2,862 | 17,900 |
| 2024/11/21 | 2,864 | 2,865 | 2,796 | 2,807 | 16,900 |
| 2024/11/20 | 2,869 | 2,886 | 2,815 | 2,845 | 17,100 |
| 2024/11/19 | 2,835 | 2,869 | 2,825 | 2,869 | 15,800 |
| 2024/11/18 | 2,763 | 2,872 | 2,763 | 2,826 | 19,200 |
| 2024/11/15 | 2,820 | 2,888 | 2,771 | 2,777 | 28,800 |
| 2024/11/14 | 2,873 | 2,917 | 2,801 | 2,802 | 23,100 |
| 2024/11/13 | 2,843 | 2,890 | 2,785 | 2,823 | 25,700 |
| 2024/11/12 | 2,791 | 2,850 | 2,791 | 2,810 | 22,700 |
| 2024/11/11 | 2,755 | 2,828 | 2,751 | 2,795 | 25,900 |
| 2024/11/08 | 2,742 | 2,746 | 2,666 | 2,666 | 12,300 |
| 2024/11/07 | 2,667 | 2,747 | 2,649 | 2,718 | 19,400 |
| 2024/11/06 | 2,754 | 2,754 | 2,646 | 2,646 | 18,600 |
| 2024/11/05 | 2,720 | 2,754 | 2,670 | 2,754 | 13,700 |
| 2024/11/01 | 2,709 | 2,724 | 2,678 | 2,699 | 23,600 |
| 2024/10/31 | 2,728 | 2,749 | 2,699 | 2,704 | 19,600 |
| 2024/10/30 | 2,719 | 2,754 | 2,698 | 2,728 | 116,700 |
| 2024/10/29 | 2,704 | 2,719 | 2,676 | 2,706 | 15,300 |
| 2024/10/28 | 2,642 | 2,688 | 2,623 | 2,683 | 15,200 |
| 2024/10/25 | 2,700 | 2,700 | 2,631 | 2,642 | 16,400 |
| 2024/10/24 | 2,670 | 2,706 | 2,667 | 2,700 | 16,200 |
| 2024/10/23 | 2,682 | 2,713 | 2,664 | 2,664 | 16,100 |
| 2024/10/22 | 2,705 | 2,720 | 2,661 | 2,682 | 24,300 |
| 2024/10/21 | 2,697 | 2,712 | 2,683 | 2,705 | 11,600 |
| 2024/10/18 | 2,704 | 2,729 | 2,693 | 2,697 | 5,200 |
| 2024/10/17 | 2,705 | 2,734 | 2,662 | 2,698 | 12,200 |
| 2024/10/16 | 2,739 | 2,777 | 2,701 | 2,707 | 14,500 |
| 2024/10/15 | 2,745 | 2,750 | 2,708 | 2,737 | 16,700 |
| 2024/10/11 | 2,729 | 2,759 | 2,727 | 2,729 | 19,200 |
| 2024/10/10 | 2,735 | 2,754 | 2,706 | 2,725 | 16,100 |
| 2024/10/09 | 2,686 | 2,750 | 2,674 | 2,730 | 30,300 |
| 2024/10/08 | 2,625 | 2,679 | 2,620 | 2,673 | 15,300 |
| 2024/10/07 | 2,676 | 2,676 | 2,626 | 2,660 | 15,900 |