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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 2,651 | 2,668 | 2,629 | 2,637 | 16,300 |
| 2024/10/03 | 2,666 | 2,720 | 2,625 | 2,629 | 27,400 |
| 2024/10/02 | 2,681 | 2,723 | 2,581 | 2,598 | 35,500 |
| 2024/10/01 | 2,744 | 2,751 | 2,652 | 2,723 | 33,200 |
| 2024/09/30 | 2,671 | 2,768 | 2,651 | 2,694 | 44,300 |
| 2024/09/27 | 2,699 | 2,700 | 2,656 | 2,670 | 31,300 |
| 2024/09/26 | 2,623 | 2,690 | 2,597 | 2,688 | 44,000 |
| 2024/09/25 | 2,580 | 2,616 | 2,558 | 2,595 | 14,700 |
| 2024/09/24 | 2,539 | 2,588 | 2,525 | 2,576 | 19,100 |
| 2024/09/20 | 2,521 | 2,581 | 2,492 | 2,545 | 28,000 |
| 2024/09/19 | 2,481 | 2,517 | 2,456 | 2,479 | 17,400 |
| 2024/09/18 | 2,471 | 2,481 | 2,451 | 2,481 | 12,300 |
| 2024/09/17 | 2,466 | 2,471 | 2,432 | 2,471 | 17,700 |
| 2024/09/13 | 2,485 | 2,486 | 2,436 | 2,447 | 26,800 |
| 2024/09/12 | 2,470 | 2,570 | 2,450 | 2,499 | 24,400 |
| 2024/09/11 | 2,531 | 2,531 | 2,454 | 2,469 | 22,000 |
| 2024/09/10 | 2,572 | 2,583 | 2,532 | 2,550 | 16,700 |
| 2024/09/09 | 2,563 | 2,578 | 2,510 | 2,572 | 31,100 |
| 2024/09/06 | 2,675 | 2,683 | 2,550 | 2,572 | 18,700 |
| 2024/09/05 | 2,629 | 2,677 | 2,629 | 2,669 | 18,100 |
| 2024/09/04 | 2,602 | 2,644 | 2,597 | 2,621 | 19,700 |
| 2024/09/03 | 2,611 | 2,664 | 2,611 | 2,652 | 17,900 |
| 2024/09/02 | 2,638 | 2,638 | 2,570 | 2,600 | 15,900 |
| 2024/08/30 | 2,640 | 2,643 | 2,604 | 2,604 | 7,500 |
| 2024/08/29 | 2,660 | 2,662 | 2,610 | 2,640 | 17,400 |
| 2024/08/28 | 2,631 | 2,661 | 2,609 | 2,652 | 13,800 |
| 2024/08/27 | 2,659 | 2,685 | 2,641 | 2,662 | 17,400 |
| 2024/08/26 | 2,621 | 2,640 | 2,579 | 2,639 | 18,200 |
| 2024/08/23 | 2,600 | 2,620 | 2,574 | 2,589 | 15,300 |
| 2024/08/22 | 2,600 | 2,620 | 2,585 | 2,614 | 18,700 |
| 2024/08/21 | 2,650 | 2,682 | 2,600 | 2,600 | 36,400 |
| 2024/08/20 | 2,582 | 2,647 | 2,577 | 2,643 | 32,700 |
| 2024/08/19 | 2,534 | 2,598 | 2,532 | 2,582 | 30,200 |
| 2024/08/16 | 2,509 | 2,549 | 2,485 | 2,515 | 20,500 |
| 2024/08/15 | 2,449 | 2,505 | 2,449 | 2,496 | 19,000 |
| 2024/08/14 | 2,424 | 2,484 | 2,424 | 2,463 | 22,600 |
| 2024/08/13 | 2,419 | 2,486 | 2,383 | 2,446 | 26,900 |
| 2024/08/09 | 2,371 | 2,400 | 2,338 | 2,385 | 32,700 |
| 2024/08/08 | 2,305 | 2,374 | 2,305 | 2,321 | 19,200 |
| 2024/08/07 | 2,249 | 2,396 | 2,249 | 2,333 | 32,400 |
| 2024/08/06 | 2,168 | 2,372 | 2,168 | 2,331 | 56,600 |
| 2024/08/05 | 2,309 | 2,325 | 2,102 | 2,140 | 39,000 |
| 2024/08/02 | 2,442 | 2,442 | 2,336 | 2,336 | 37,700 |
| 2024/08/01 | 2,572 | 2,600 | 2,515 | 2,521 | 23,800 |
| 2024/07/31 | 2,512 | 2,581 | 2,510 | 2,581 | 23,600 |
| 2024/07/30 | 2,594 | 2,594 | 2,529 | 2,542 | 23,000 |
| 2024/07/29 | 2,599 | 2,604 | 2,571 | 2,582 | 17,800 |
| 2024/07/26 | 2,578 | 2,621 | 2,556 | 2,564 | 17,700 |
| 2024/07/25 | 2,561 | 2,584 | 2,551 | 2,555 | 22,400 |
| 2024/07/24 | 2,595 | 2,645 | 2,571 | 2,574 | 22,200 |
| 2024/07/23 | 2,595 | 2,639 | 2,595 | 2,602 | 20,700 |
| 2024/07/22 | 2,640 | 2,640 | 2,592 | 2,595 | 22,100 |
| 2024/07/19 | 2,655 | 2,689 | 2,631 | 2,640 | 21,000 |
| 2024/07/18 | 2,686 | 2,701 | 2,653 | 2,655 | 20,400 |
| 2024/07/17 | 2,671 | 2,700 | 2,656 | 2,686 | 22,800 |
| 2024/07/16 | 2,661 | 2,720 | 2,639 | 2,648 | 23,300 |
| 2024/07/12 | 2,615 | 2,666 | 2,615 | 2,640 | 20,100 |
| 2024/07/11 | 2,604 | 2,635 | 2,604 | 2,619 | 29,100 |
| 2024/07/10 | 2,603 | 2,603 | 2,546 | 2,584 | 22,100 |
| 2024/07/09 | 2,593 | 2,619 | 2,547 | 2,600 | 69,400 |
| 2024/07/08 | 2,553 | 2,588 | 2,534 | 2,543 | 36,300 |
| 2024/07/05 | 2,607 | 2,626 | 2,548 | 2,548 | 23,600 |
| 2024/07/04 | 2,560 | 2,661 | 2,560 | 2,628 | 53,800 |
| 2024/07/03 | 2,533 | 2,569 | 2,533 | 2,544 | 50,900 |
| 2024/07/02 | 2,521 | 2,552 | 2,508 | 2,533 | 113,100 |
| 2024/07/01 | 2,547 | 2,550 | 2,489 | 2,501 | 57,300 |
| 2024/06/28 | 2,600 | 2,611 | 2,513 | 2,525 | 37,700 |
| 2024/06/27 | 2,596 | 2,604 | 2,575 | 2,594 | 30,900 |
| 2024/06/26 | 2,590 | 2,590 | 2,557 | 2,581 | 31,200 |
| 2024/06/25 | 2,529 | 2,568 | 2,527 | 2,567 | 38,600 |
| 2024/06/24 | 2,480 | 2,529 | 2,480 | 2,529 | 37,600 |
| 2024/06/21 | 2,509 | 2,522 | 2,480 | 2,480 | 28,500 |
| 2024/06/20 | 2,488 | 2,519 | 2,486 | 2,502 | 26,700 |
| 2024/06/19 | 2,445 | 2,518 | 2,445 | 2,488 | 53,200 |
| 2024/06/18 | 2,410 | 2,453 | 2,394 | 2,441 | 48,000 |
| 2024/06/17 | 2,416 | 2,416 | 2,349 | 2,364 | 74,600 |
| 2024/06/14 | 2,370 | 2,446 | 2,370 | 2,430 | 97,600 |
| 2024/06/13 | 2,465 | 2,466 | 2,407 | 2,412 | 42,400 |
| 2024/06/12 | 2,432 | 2,456 | 2,432 | 2,443 | 22,300 |
| 2024/06/11 | 2,463 | 2,478 | 2,431 | 2,437 | 31,800 |
| 2024/06/10 | 2,411 | 2,465 | 2,411 | 2,453 | 36,400 |
| 2024/06/07 | 2,416 | 2,438 | 2,411 | 2,413 | 22,600 |
| 2024/06/06 | 2,429 | 2,447 | 2,408 | 2,416 | 43,500 |
| 2024/06/05 | 2,406 | 2,441 | 2,394 | 2,405 | 48,400 |
| 2024/06/04 | 2,360 | 2,422 | 2,358 | 2,406 | 60,700 |
| 2024/06/03 | 2,246 | 2,368 | 2,236 | 2,360 | 75,300 |
| 2024/05/31 | 2,146 | 2,239 | 2,127 | 2,223 | 439,100 |
| 2024/05/30 | 2,156 | 2,163 | 2,111 | 2,163 | 73,500 |
| 2024/05/29 | 2,194 | 2,231 | 2,176 | 2,176 | 54,900 |
| 2024/05/28 | 2,223 | 2,232 | 2,189 | 2,194 | 43,700 |
| 2024/05/27 | 2,216 | 2,238 | 2,182 | 2,223 | 52,200 |
| 2024/05/24 | 2,173 | 2,194 | 2,157 | 2,188 | 72,400 |
| 2024/05/23 | 2,201 | 2,217 | 2,187 | 2,195 | 54,900 |
| 2024/05/22 | 2,200 | 2,228 | 2,187 | 2,204 | 87,200 |
| 2024/05/21 | 2,180 | 2,212 | 2,173 | 2,200 | 92,800 |
| 2024/05/20 | 2,248 | 2,263 | 2,209 | 2,220 | 89,400 |
| 2024/05/17 | 2,273 | 2,275 | 2,232 | 2,256 | 61,600 |
| 2024/05/16 | 2,303 | 2,309 | 2,258 | 2,274 | 53,800 |
| 2024/05/15 | 2,498 | 2,498 | 2,294 | 2,301 | 92,900 |
| 2024/05/14 | 2,478 | 2,491 | 2,452 | 2,479 | 35,200 |
| 2024/05/13 | 2,537 | 2,595 | 2,448 | 2,465 | 53,500 |
| 2024/05/10 | 2,535 | 2,548 | 2,521 | 2,530 | 19,800 |
| 2024/05/09 | 2,482 | 2,545 | 2,472 | 2,525 | 37,000 |
| 2024/05/08 | 2,481 | 2,520 | 2,454 | 2,454 | 26,700 |
| 2024/05/07 | 2,487 | 2,501 | 2,464 | 2,481 | 17,900 |
| 2024/05/02 | 2,500 | 2,515 | 2,483 | 2,485 | 20,200 |
| 2024/05/01 | 2,464 | 2,497 | 2,450 | 2,491 | 20,600 |
| 2024/04/30 | 2,461 | 2,485 | 2,448 | 2,464 | 52,200 |
| 2024/04/26 | 2,421 | 2,465 | 2,400 | 2,460 | 25,800 |
| 2024/04/25 | 2,440 | 2,440 | 2,396 | 2,400 | 33,500 |
| 2024/04/24 | 2,415 | 2,465 | 2,412 | 2,436 | 36,800 |
| 2024/04/23 | 2,450 | 2,458 | 2,412 | 2,436 | 25,800 |
| 2024/04/22 | 2,456 | 2,498 | 2,401 | 2,419 | 41,700 |
| 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 |