日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/19 2,460 2,483 2,391 2,410 56,400
2024/04/18 2,474 2,491 2,461 2,469 63,000
2024/04/17 2,500 2,508 2,464 2,474 25,400
2024/04/16 2,511 2,536 2,496 2,502 45,600
2024/04/15 2,518 2,557 2,509 2,535 16,300
2024/04/12 2,541 2,566 2,520 2,520 29,100
2024/04/11 2,511 2,543 2,508 2,525 13,100
2024/04/10 2,565 2,576 2,529 2,533 32,500
2024/04/09 2,554 2,574 2,530 2,543 26,700
2024/04/08 2,558 2,559 2,539 2,553 15,300
2024/04/05 2,500 2,541 2,482 2,536 20,700
2024/04/04 2,500 2,544 2,479 2,522 48,200
2024/04/03 2,530 2,580 2,490 2,505 49,500
2024/04/02 2,587 2,589 2,533 2,547 33,900
2024/04/01 2,599 2,618 2,583 2,587 26,700
2024/03/29 2,597 2,603 2,565 2,597 26,300
2024/03/28 2,615 2,664 2,574 2,580 42,000
2024/03/27 2,663 2,705 2,652 2,675 47,500
2024/03/26 2,642 2,667 2,642 2,656 20,800
2024/03/25 2,667 2,669 2,641 2,653 23,300
2024/03/22 2,648 2,668 2,645 2,653 27,500
2024/03/21 2,670 2,675 2,630 2,630 24,400
2024/03/19 2,649 2,660 2,633 2,660 24,400
2024/03/18 2,638 2,656 2,617 2,650 21,500
2024/03/15 2,623 2,632 2,609 2,616 34,700
2024/03/14 2,618 2,630 2,586 2,615 23,100
2024/03/13 2,659 2,661 2,615 2,624 38,400
2024/03/12 2,615 2,653 2,573 2,653 20,500
2024/03/11 2,620 2,645 2,579 2,620 20,700
2024/03/08 2,623 2,658 2,610 2,648 39,500
2024/03/07 2,647 2,648 2,615 2,625 14,800
2024/03/06 2,615 2,648 2,610 2,638 35,800
2024/03/05 2,617 2,635 2,590 2,619 19,600
2024/03/04 2,630 2,655 2,608 2,616 21,600
2024/03/01 2,649 2,649 2,618 2,630 9,800
2024/02/29 2,643 2,653 2,632 2,640 18,400
2024/02/28 2,652 2,659 2,621 2,623 22,500
2024/02/27 2,639 2,655 2,639 2,652 26,800
2024/02/26 2,629 2,651 2,621 2,639 17,000
2024/02/22 2,637 2,641 2,593 2,620 12,800
2024/02/21 2,627 2,638 2,609 2,615 15,200
2024/02/20 2,649 2,657 2,633 2,639 19,300
2024/02/19 2,622 2,648 2,600 2,623 15,300
2024/02/16 2,618 2,633 2,603 2,622 31,400
2024/02/15 2,557 2,609 2,549 2,588 27,600
2024/02/14 2,550 2,557 2,520 2,540 27,200
2024/02/13 2,548 2,560 2,529 2,555 33,500
2024/02/09 2,526 2,564 2,523 2,548 29,900
2024/02/08 2,554 2,587 2,546 2,571 21,200
2024/02/07 2,603 2,609 2,554 2,554 17,200
2024/02/06 2,636 2,641 2,607 2,607 12,700
2024/02/05 2,648 2,648 2,620 2,636 13,300
2024/02/02 2,600 2,645 2,600 2,626 20,000
2024/02/01 2,613 2,616 2,580 2,600 19,300
2024/01/31 2,599 2,614 2,577 2,614 14,100
2024/01/30 2,627 2,637 2,606 2,610 11,000
2024/01/29 2,617 2,648 2,611 2,627 15,000
2024/01/26 2,608 2,645 2,604 2,608 18,400
2024/01/25 2,603 2,638 2,603 2,629 19,200
2024/01/24 2,645 2,648 2,601 2,613 17,200
2024/01/23 2,650 2,656 2,604 2,627 30,300
2024/01/22 2,590 2,640 2,590 2,633 22,700
2024/01/19 2,570 2,599 2,564 2,571 14,800
2024/01/18 2,551 2,606 2,551 2,573 19,100
2024/01/17 2,605 2,622 2,574 2,575 17,500
2024/01/16 2,643 2,660 2,588 2,592 17,000
2024/01/15 2,632 2,650 2,627 2,643 12,300
2024/01/12 2,634 2,640 2,592 2,632 29,600
2024/01/11 2,623 2,637 2,604 2,618 26,400
2024/01/10 2,570 2,597 2,565 2,589 20,000
2024/01/09 2,543 2,581 2,543 2,563 32,100
2024/01/05 2,558 2,574 2,543 2,545 27,300
2024/01/04 2,544 2,558 2,519 2,558 31,500
2023/12/29 2,526 2,539 2,513 2,520 20,000
2023/12/28 2,500 2,512 2,475 2,512 19,800
2023/12/27 2,444 2,507 2,442 2,504 36,100
2023/12/26 2,477 2,490 2,445 2,445 45,800
2023/12/25 2,492 2,509 2,492 2,492 12,400
2023/12/22 2,523 2,544 2,482 2,488 73,700
2023/12/21 2,527 2,543 2,518 2,521 50,900
2023/12/20 2,573 2,590 2,549 2,551 26,700
2023/12/19 2,548 2,577 2,512 2,573 40,900
2023/12/18 2,568 2,568 2,517 2,545 30,100
2023/12/15 2,554 2,578 2,554 2,569 32,900
2023/12/14 2,551 2,594 2,543 2,554 32,300
2023/12/13 2,501 2,548 2,501 2,534 49,400
2023/12/12 2,596 2,596 2,564 2,579 13,300
2023/12/11 2,550 2,593 2,550 2,593 17,500
2023/12/08 2,581 2,594 2,537 2,548 35,000
2023/12/07 2,625 2,625 2,585 2,590 43,100
2023/12/06 2,581 2,618 2,579 2,613 34,200
2023/12/05 2,580 2,604 2,551 2,551 29,900
2023/12/04 2,604 2,617 2,586 2,602 13,100
2023/12/01 2,645 2,645 2,612 2,615 27,500
2023/11/30 2,620 2,644 2,620 2,643 22,100
2023/11/29 2,620 2,640 2,609 2,632 49,900
2023/11/28 2,563 2,607 2,563 2,607 23,100
2023/11/27 2,605 2,619 2,571 2,577 17,300
2023/11/24 2,648 2,649 2,616 2,616 17,900
2023/11/22 2,622 2,654 2,621 2,630 29,100
2023/11/21 2,606 2,625 2,596 2,618 21,800
2023/11/20 2,601 2,621 2,580 2,588 34,700
2023/11/17 2,569 2,595 2,560 2,594 19,700
2023/11/16 2,576 2,576 2,545 2,551 21,300
2023/11/15 2,611 2,611 2,581 2,600 48,300
2023/11/14 2,632 2,632 2,571 2,573 36,900
2023/11/13 2,645 2,658 2,575 2,582 50,700
2023/11/10 2,623 2,630 2,598 2,626 31,400
2023/11/09 2,634 2,674 2,633 2,663 23,400
2023/11/08 2,655 2,655 2,617 2,629 20,500
2023/11/07 2,684 2,684 2,619 2,629 21,800
2023/11/06 2,692 2,702 2,672 2,684 59,200
2023/11/02 2,605 2,648 2,591 2,645 34,100
2023/11/01 2,576 2,621 2,569 2,602 29,700
2023/10/31 2,590 2,590 2,525 2,576 40,700
2023/10/30 2,590 2,598 2,567 2,576 182,900
2023/10/27 2,527 2,590 2,527 2,590 34,100
2023/10/26 2,541 2,568 2,525 2,539 31,600
2023/10/25 2,593 2,603 2,565 2,571 47,700
2023/10/24 2,578 2,578 2,501 2,552 50,800
2023/10/23 2,578 2,624 2,574 2,576 55,400
2023/10/20 2,563 2,588 2,545 2,570 26,500
2023/10/19 2,632 2,632 2,571 2,588 44,800
2023/10/18 2,655 2,655 2,561 2,632 49,400
2023/10/17 2,637 2,656 2,634 2,645 55,500
2023/10/16 2,599 2,638 2,567 2,601 36,900
2023/10/13 2,670 2,684 2,615 2,630 104,800
2023/10/12 2,629 2,657 2,615 2,657 50,200
2023/10/11 2,633 2,633 2,586 2,609 30,600
2023/10/10 2,598 2,639 2,586 2,631 53,400
2023/10/06 2,580 2,607 2,574 2,604 40,100
2023/10/05 2,525 2,576 2,521 2,574 53,100
2023/10/04 2,530 2,530 2,498 2,502 61,300
2023/10/03 2,575 2,587 2,536 2,536 35,900
2023/10/02 2,615 2,649 2,568 2,576 74,400
2023/09/29 2,694 2,702 2,662 2,665 64,600
2023/09/28 2,667 2,687 2,644 2,665 48,000
2023/09/27 2,637 2,695 2,622 2,695 72,700
2023/09/26 2,670 2,670 2,635 2,637 26,700
2023/09/25 2,661 2,669 2,649 2,663 32,800
2023/09/22 2,600 2,649 2,597 2,641 57,100
2023/09/21 2,666 2,676 2,619 2,623 28,500
2023/09/20 2,715 2,715 2,667 2,668 38,000
2023/09/19 2,758 2,772 2,700 2,715 33,600
2023/09/15 2,746 2,766 2,726 2,758 73,900
2023/09/14 2,770 2,770 2,706 2,712 30,200
2023/09/13 2,785 2,791 2,751 2,771 32,000
2023/09/12 2,745 2,808 2,745 2,797 46,200
2023/09/11 2,698 2,750 2,695 2,742 50,900
2023/09/08 2,702 2,731 2,680 2,685 31,400
2023/09/07 2,730 2,761 2,714 2,719 32,900
2023/09/06 2,745 2,755 2,727 2,755 39,500
2023/09/05 2,720 2,766 2,720 2,755 65,600
2023/09/04 2,693 2,700 2,667 2,691 41,100
2023/09/01 2,671 2,704 2,660 2,697 29,500
2023/08/31 2,669 2,671 2,652 2,657 27,600
2023/08/30 2,697 2,697 2,653 2,658 27,600
2023/08/29 2,694 2,694 2,659 2,672 20,400
2023/08/28 2,669 2,699 2,669 2,694 18,500
2023/08/25 2,651 2,679 2,642 2,669 30,600
2023/08/24 2,694 2,694 2,660 2,674 24,000
2023/08/23 2,666 2,693 2,655 2,686 50,100
2023/08/22 2,645 2,661 2,636 2,661 30,100
2023/08/21 2,611 2,647 2,611 2,626 30,000
2023/08/18 2,605 2,625 2,592 2,614 24,600
2023/08/17 2,633 2,633 2,588 2,616 43,800
2023/08/16 2,633 2,645 2,615 2,626 23,300
2023/08/15 2,654 2,659 2,604 2,633 48,400
2023/08/14 2,645 2,663 2,642 2,653 21,100
2023/08/10 2,632 2,663 2,618 2,663 31,500
2023/08/09 2,642 2,669 2,589 2,662 41,300
2023/08/08 2,689 2,717 2,662 2,668 47,000
2023/08/07 2,557 2,710 2,557 2,652 140,600
2023/08/04 2,489 2,510 2,480 2,507 60,700
2023/08/03 2,557 2,586 2,490 2,498 69,500
2023/08/02 2,599 2,629 2,578 2,593 47,200
2023/08/01 2,632 2,635 2,608 2,635 31,500
2023/07/31 2,588 2,621 2,573 2,621 55,700
2023/07/28 2,554 2,574 2,512 2,553 88,500
2023/07/27 2,594 2,600 2,574 2,580 56,200
2023/07/26 2,630 2,630 2,562 2,617 63,800
2023/07/25 2,629 2,638 2,608 2,632 47,300
2023/07/24 2,630 2,647 2,609 2,620 25,000
2023/07/21 2,629 2,640 2,609 2,617 25,800
2023/07/20 2,676 2,681 2,618 2,627 33,100
2023/07/19 2,676 2,676 2,643 2,662 82,800
2023/07/18 2,641 2,664 2,639 2,653 17,600
2023/07/14 2,680 2,680 2,601 2,635 26,000
2023/07/13 2,643 2,644 2,580 2,644 27,800
2023/07/12 2,686 2,686 2,615 2,618 38,700
2023/07/11 2,663 2,685 2,641 2,660 26,500
2023/07/10 2,665 2,689 2,650 2,664 36,800
2023/07/07 2,684 2,700 2,656 2,665 24,700
2023/07/06 2,717 2,724 2,677 2,698 23,600
2023/07/05 2,770 2,789 2,730 2,735 25,100
2023/07/04 2,779 2,807 2,772 2,777 20,800
2023/07/03 2,825 2,850 2,787 2,807 16,600
2023/06/30 2,827 2,827 2,753 2,785 37,200
2023/06/29 2,827 2,864 2,797 2,827 20,900
2023/06/28 2,799 2,829 2,784 2,825 27,000

このページの先頭へ