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 |
|---|---|---|---|---|---|
| 2026/02/04 | 3,100 | 3,115 | 3,035 | 3,065 | 77,800 |
| 2026/02/03 | 3,125 | 3,160 | 3,115 | 3,150 | 33,300 |
| 2026/02/02 | 3,160 | 3,190 | 3,100 | 3,100 | 51,400 |
| 2026/01/30 | 3,195 | 3,205 | 3,160 | 3,165 | 27,000 |
| 2026/01/29 | 3,200 | 3,215 | 3,160 | 3,195 | 27,900 |
| 2026/01/28 | 3,230 | 3,240 | 3,195 | 3,200 | 29,400 |
| 2026/01/27 | 3,260 | 3,305 | 3,250 | 3,260 | 38,700 |
| 2026/01/26 | 3,325 | 3,335 | 3,235 | 3,250 | 45,200 |
| 2026/01/23 | 3,390 | 3,395 | 3,355 | 3,380 | 24,100 |
| 2026/01/22 | 3,310 | 3,355 | 3,310 | 3,325 | 22,600 |
| 2026/01/21 | 3,280 | 3,330 | 3,280 | 3,310 | 30,100 |
| 2026/01/20 | 3,350 | 3,375 | 3,300 | 3,350 | 36,000 |
| 2026/01/19 | 3,400 | 3,425 | 3,385 | 3,385 | 27,100 |
| 2026/01/16 | 3,435 | 3,450 | 3,360 | 3,435 | 36,200 |
| 2026/01/15 | 3,380 | 3,420 | 3,350 | 3,410 | 32,200 |
| 2026/01/14 | 3,360 | 3,390 | 3,345 | 3,385 | 42,800 |
| 2026/01/13 | 3,380 | 3,400 | 3,310 | 3,340 | 83,400 |
| 2026/01/09 | 3,185 | 3,260 | 3,185 | 3,255 | 40,600 |
| 2026/01/08 | 3,170 | 3,195 | 3,165 | 3,185 | 21,100 |
| 2026/01/07 | 3,140 | 3,190 | 3,140 | 3,160 | 24,600 |
| 2026/01/06 | 3,145 | 3,180 | 3,140 | 3,145 | 20,300 |
| 2026/01/05 | 3,135 | 3,190 | 3,110 | 3,135 | 24,200 |
| 2025/12/30 | 3,130 | 3,155 | 3,115 | 3,135 | 21,500 |
| 2025/12/29 | 3,195 | 3,195 | 3,150 | 3,150 | 26,800 |
| 2025/12/26 | 3,230 | 3,240 | 3,180 | 3,195 | 25,600 |
| 2025/12/25 | 3,230 | 3,260 | 3,225 | 3,230 | 21,300 |
| 2025/12/24 | 3,230 | 3,235 | 3,200 | 3,225 | 28,300 |
| 2025/12/23 | 3,185 | 3,260 | 3,185 | 3,240 | 55,400 |
| 2025/12/22 | 3,150 | 3,185 | 3,140 | 3,165 | 42,800 |
| 2025/12/19 | 3,090 | 3,145 | 3,080 | 3,115 | 51,000 |
| 2025/12/18 | 3,020 | 3,100 | 3,010 | 3,085 | 41,900 |
| 2025/12/17 | 3,015 | 3,040 | 2,983 | 3,020 | 41,800 |
| 2025/12/16 | 2,998 | 2,998 | 2,956 | 2,974 | 27,600 |
| 2025/12/15 | 2,969 | 2,998 | 2,967 | 2,998 | 20,100 |
| 2025/12/12 | 2,945 | 2,969 | 2,945 | 2,969 | 32,300 |
| 2025/12/11 | 2,948 | 2,948 | 2,893 | 2,922 | 61,600 |
| 2025/12/10 | 2,976 | 2,976 | 2,939 | 2,947 | 34,900 |
| 2025/12/09 | 2,970 | 2,997 | 2,934 | 2,948 | 43,600 |
| 2025/12/08 | 3,005 | 3,035 | 2,961 | 2,980 | 31,300 |
| 2025/12/05 | 2,985 | 3,010 | 2,970 | 2,997 | 31,100 |
| 2025/12/04 | 3,010 | 3,055 | 3,010 | 3,010 | 18,800 |
| 2025/12/03 | 3,005 | 3,030 | 3,005 | 3,010 | 18,000 |
| 2025/12/02 | 3,035 | 3,070 | 3,010 | 3,025 | 17,700 |
| 2025/12/01 | 3,090 | 3,105 | 3,020 | 3,035 | 22,000 |
| 2025/11/28 | 3,115 | 3,125 | 3,080 | 3,100 | 27,300 |
| 2025/11/27 | 3,145 | 3,145 | 3,100 | 3,115 | 30,900 |
| 2025/11/26 | 3,105 | 3,175 | 3,085 | 3,125 | 52,300 |
| 2025/11/25 | 3,070 | 3,075 | 3,025 | 3,040 | 20,300 |
| 2025/11/21 | 2,920 | 3,035 | 2,920 | 3,035 | 28,700 |
| 2025/11/20 | 2,933 | 2,976 | 2,933 | 2,963 | 18,700 |
| 2025/11/19 | 2,919 | 2,950 | 2,904 | 2,932 | 29,900 |
| 2025/11/18 | 3,010 | 3,010 | 2,914 | 2,934 | 35,600 |
| 2025/11/17 | 2,992 | 3,030 | 2,986 | 3,000 | 56,200 |
| 2025/11/14 | 3,095 | 3,115 | 2,900 | 2,986 | 155,000 |
| 2025/11/13 | 3,100 | 3,105 | 3,075 | 3,095 | 16,600 |
| 2025/11/12 | 3,090 | 3,130 | 3,060 | 3,080 | 27,100 |
| 2025/11/11 | 3,080 | 3,090 | 3,055 | 3,090 | 14,300 |
| 2025/11/10 | 3,050 | 3,080 | 3,050 | 3,075 | 16,200 |
| 2025/11/07 | 3,040 | 3,050 | 3,020 | 3,045 | 21,600 |
| 2025/11/06 | 3,060 | 3,080 | 3,040 | 3,040 | 27,400 |
| 2025/11/05 | 3,065 | 3,080 | 3,015 | 3,065 | 27,300 |
| 2025/11/04 | 3,090 | 3,105 | 3,065 | 3,085 | 32,600 |
| 2025/10/31 | 3,050 | 3,085 | 3,035 | 3,085 | 32,100 |
| 2025/10/30 | 3,015 | 3,040 | 2,985 | 3,040 | 216,400 |
| 2025/10/29 | 3,070 | 3,075 | 3,020 | 3,020 | 64,700 |
| 2025/10/28 | 3,150 | 3,150 | 3,060 | 3,065 | 47,000 |
| 2025/10/27 | 3,115 | 3,165 | 3,115 | 3,160 | 25,800 |
| 2025/10/24 | 3,125 | 3,130 | 3,105 | 3,110 | 23,800 |
| 2025/10/23 | 3,090 | 3,145 | 3,090 | 3,120 | 38,800 |
| 2025/10/22 | 3,145 | 3,170 | 3,135 | 3,135 | 26,800 |
| 2025/10/21 | 3,145 | 3,160 | 3,090 | 3,155 | 29,100 |
| 2025/10/20 | 3,110 | 3,155 | 3,100 | 3,120 | 19,500 |
| 2025/10/17 | 3,120 | 3,120 | 3,060 | 3,080 | 19,300 |
| 2025/10/16 | 3,165 | 3,175 | 3,105 | 3,120 | 28,000 |
| 2025/10/15 | 3,110 | 3,165 | 3,110 | 3,165 | 26,400 |
| 2025/10/14 | 3,155 | 3,195 | 3,100 | 3,105 | 31,800 |
| 2025/10/10 | 3,300 | 3,335 | 3,215 | 3,220 | 37,100 |
| 2025/10/09 | 3,340 | 3,380 | 3,290 | 3,300 | 35,200 |
| 2025/10/08 | 3,295 | 3,390 | 3,295 | 3,385 | 38,700 |
| 2025/10/07 | 3,335 | 3,335 | 3,285 | 3,305 | 27,900 |
| 2025/10/06 | 3,370 | 3,385 | 3,325 | 3,350 | 38,300 |
| 2025/10/03 | 3,300 | 3,370 | 3,300 | 3,300 | 48,000 |
| 2025/10/02 | 3,305 | 3,325 | 3,260 | 3,275 | 23,000 |
| 2025/10/01 | 3,320 | 3,350 | 3,295 | 3,320 | 43,800 |
| 2025/09/30 | 3,340 | 3,380 | 3,325 | 3,340 | 21,200 |
| 2025/09/29 | 3,365 | 3,410 | 3,335 | 3,340 | 26,900 |
| 2025/09/26 | 3,380 | 3,420 | 3,380 | 3,410 | 42,700 |
| 2025/09/25 | 3,390 | 3,390 | 3,345 | 3,365 | 22,700 |
| 2025/09/24 | 3,310 | 3,385 | 3,300 | 3,380 | 28,500 |
| 2025/09/22 | 3,370 | 3,370 | 3,310 | 3,310 | 18,000 |
| 2025/09/19 | 3,370 | 3,380 | 3,315 | 3,340 | 30,800 |
| 2025/09/18 | 3,300 | 3,340 | 3,295 | 3,335 | 31,900 |
| 2025/09/17 | 3,335 | 3,335 | 3,275 | 3,300 | 27,100 |
| 2025/09/16 | 3,275 | 3,335 | 3,265 | 3,325 | 23,800 |
| 2025/09/12 | 3,320 | 3,320 | 3,230 | 3,245 | 34,600 |
| 2025/09/11 | 3,335 | 3,370 | 3,300 | 3,330 | 16,600 |
| 2025/09/10 | 3,365 | 3,395 | 3,325 | 3,335 | 22,000 |
| 2025/09/09 | 3,365 | 3,430 | 3,340 | 3,365 | 68,900 |
| 2025/09/08 | 3,265 | 3,350 | 3,260 | 3,350 | 41,000 |
| 2025/09/05 | 3,225 | 3,250 | 3,205 | 3,250 | 20,900 |
| 2025/09/04 | 3,255 | 3,285 | 3,230 | 3,240 | 20,200 |
| 2025/09/03 | 3,235 | 3,310 | 3,235 | 3,270 | 30,400 |
| 2025/09/02 | 3,275 | 3,295 | 3,230 | 3,230 | 23,000 |
| 2025/09/01 | 3,275 | 3,310 | 3,250 | 3,275 | 28,800 |
| 2025/08/29 | 3,350 | 3,355 | 3,300 | 3,315 | 26,900 |
| 2025/08/28 | 3,375 | 3,410 | 3,355 | 3,375 | 27,700 |
| 2025/08/27 | 3,335 | 3,395 | 3,325 | 3,385 | 29,500 |
| 2025/08/26 | 3,330 | 3,385 | 3,305 | 3,360 | 34,800 |
| 2025/08/25 | 3,340 | 3,350 | 3,300 | 3,335 | 19,000 |
| 2025/08/22 | 3,350 | 3,350 | 3,310 | 3,350 | 25,800 |
| 2025/08/21 | 3,290 | 3,350 | 3,280 | 3,350 | 26,000 |
| 2025/08/20 | 3,290 | 3,295 | 3,255 | 3,290 | 14,800 |
| 2025/08/19 | 3,260 | 3,315 | 3,255 | 3,290 | 33,400 |
| 2025/08/18 | 3,200 | 3,280 | 3,200 | 3,235 | 31,000 |
| 2025/08/15 | 3,250 | 3,250 | 3,160 | 3,200 | 34,800 |
| 2025/08/14 | 3,295 | 3,305 | 3,220 | 3,250 | 62,700 |
| 2025/08/13 | 3,200 | 3,300 | 3,190 | 3,295 | 45,000 |
| 2025/08/12 | 3,200 | 3,270 | 3,115 | 3,220 | 117,900 |
| 2025/08/08 | 3,180 | 3,180 | 3,060 | 3,065 | 47,300 |
| 2025/08/07 | 3,155 | 3,170 | 3,105 | 3,150 | 26,400 |
| 2025/08/06 | 3,145 | 3,215 | 3,140 | 3,165 | 51,700 |
| 2025/08/05 | 3,160 | 3,160 | 3,120 | 3,120 | 18,200 |
| 2025/08/04 | 3,105 | 3,140 | 3,085 | 3,140 | 27,200 |
| 2025/08/01 | 3,055 | 3,175 | 3,055 | 3,160 | 50,200 |
| 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 |