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
2006/12/29 838 880 838 875 7,900
2006/12/28 821 838 821 838 7,500
2006/12/27 819 819 818 818 3,400
2006/12/26 819 820 818 818 8,000
2006/12/25 827 827 818 819 15,100
2006/12/22 820 821 818 820 8,200
2006/12/21 819 820 817 819 8,900
2006/12/20 820 820 810 820 11,400
2006/12/19 820 821 816 816 16,100
2006/12/18 822 822 817 821 10,700
2006/12/15 821 823 816 820 7,000
2006/12/14 816 825 815 817 6,900
2006/12/13 817 818 814 814 1,600
2006/12/12 810 816 810 815 8,600
2006/12/11 810 813 809 813 6,300
2006/12/08 810 813 805 808 2,200
2006/12/07 799 800 783 800 15,900
2006/12/06 805 810 802 809 4,000
2006/12/05 825 825 803 804 6,300
2006/12/04 830 834 822 823 6,900
2006/12/01 841 845 830 830 11,600
2006/11/30 810 834 810 831 14,300
2006/11/29 780 800 780 800 12,300
2006/11/28 764 777 757 777 14,000
2006/11/27 733 799 732 768 80,500
2006/11/24 770 770 730 730 14,600
2006/11/22 765 777 750 750 18,900
2006/11/21 810 810 795 795 12,900
2006/11/20 805 816 803 805 7,700
2006/11/17 852 853 850 852 3,100
2006/11/16 856 864 852 852 3,600
2006/11/15 866 866 852 864 2,300
2006/11/14 853 875 853 865 1,700
2006/11/13 880 885 850 850 3,900
2006/11/10 880 884 875 884 2,400
2006/11/09 877 899 875 899 4,400
2006/11/08 879 880 865 875 3,300
2006/11/07 883 883 871 880 2,700
2006/11/06 888 890 870 890 4,700
2006/11/02 878 878 878 878 100
2006/11/01 880 880 879 879 200
2006/10/31 871 880 871 880 1,600
2006/10/30 880 880 880 880 1,100
2006/10/27 872 880 872 880 1,700
2006/10/26 888 888 872 872 3,400
2006/10/25 883 883 871 871 4,900
2006/10/24 882 882 871 871 2,100
2006/10/23 875 881 871 872 1,800
2006/10/20 875 877 872 877 700
2006/10/19 873 873 865 865 4,600
2006/10/18 866 873 865 873 4,300
2006/10/17 893 893 869 886 3,800
2006/10/16 870 884 870 884 2,100
2006/10/13 851 860 851 860 3,900
2006/10/12 855 855 850 855 4,500
2006/10/11 860 867 860 865 4,900
2006/10/10 879 879 864 865 3,000
2006/10/06 881 888 880 888 2,100
2006/10/05 889 890 882 890 1,300
2006/10/04 893 893 889 889 1,800
2006/10/03 900 901 884 889 7,900
2006/10/02 899 900 889 900 3,000
2006/09/29 901 901 880 880 3,100
2006/09/28 900 901 885 901 3,600
2006/09/27 900 901 900 900 2,100
2006/09/26 900 900 900 900 3,000
2006/09/25 900 910 890 910 6,200
2006/09/22 910 910 910 910 900
2006/09/21 891 900 891 900 5,200
2006/09/20 900 901 890 901 9,500
2006/09/19 926 926 895 900 10,400
2006/09/15 928 928 922 926 2,200
2006/09/14 901 930 901 930 5,400
2006/09/13 905 917 905 917 3,300
2006/09/12 935 940 910 910 8,600
2006/09/11 916 934 916 929 12,000
2006/09/08 897 910 895 910 4,700
2006/09/07 898 900 895 900 6,700
2006/09/06 893 897 890 897 11,000
2006/09/05 896 897 890 897 18,100
2006/09/04 893 898 893 895 4,000
2006/09/01 892 892 890 892 2,600
2006/08/31 892 895 890 892 13,300
2006/08/30 896 900 890 892 4,500
2006/08/29 898 900 890 892 4,300
2006/08/28 897 897 890 890 2,800
2006/08/25 890 893 884 890 7,000
2006/08/24 899 899 890 899 4,000
2006/08/23 897 899 890 890 6,200
2006/08/22 897 899 897 897 3,900
2006/08/21 899 899 896 897 900
2006/08/18 910 910 894 895 2,500
2006/08/17 898 900 895 895 3,800
2006/08/16 895 900 885 895 3,600
2006/08/15 877 888 877 885 2,400
2006/08/14 877 877 877 877 1,300
2006/08/11 880 880 875 875 3,500
2006/08/10 881 881 875 875 3,800
2006/08/09 880 880 880 880 3,400
2006/08/08 873 880 872 880 2,600
2006/08/07 880 883 880 883 1,800
2006/08/04 870 883 866 883 5,700
2006/08/03 880 880 871 871 2,700
2006/08/02 870 880 870 880 2,900
2006/08/01 877 877 870 870 3,600
2006/07/31 880 880 866 878 4,600
2006/07/28 890 900 870 880 3,900
2006/07/27 909 909 900 900 3,800
2006/07/26 909 910 900 910 4,300
2006/07/25 904 915 904 910 7,600
2006/07/24 900 900 895 900 3,200
2006/07/21 870 901 865 901 4,500
2006/07/20 880 910 850 910 7,200
2006/07/19 878 890 878 880 2,700
2006/07/18 905 905 878 878 3,400
2006/07/14 911 912 910 910 3,100
2006/07/13 915 920 915 915 5,900
2006/07/12 920 920 915 915 5,300
2006/07/11 920 923 915 915 9,400
2006/07/10 919 920 916 920 7,400
2006/07/07 925 925 913 913 5,300
2006/07/06 917 917 913 913 2,800
2006/07/05 914 914 912 913 3,600
2006/07/04 914 915 910 913 6,600
2006/07/03 920 921 910 913 9,500
2006/06/30 920 920 911 911 3,300
2006/06/29 910 915 910 912 2,200
2006/06/28 908 915 908 911 4,500
2006/06/27 907 920 907 915 6,100
2006/06/26 925 925 907 907 4,400
2006/06/23 923 923 905 918 4,100
2006/06/22 922 922 915 915 700
2006/06/21 925 925 900 900 4,600
2006/06/20 916 918 915 915 4,000
2006/06/19 920 928 915 915 4,700
2006/06/16 920 925 901 920 5,200
2006/06/15 873 900 873 900 5,200
2006/06/14 840 875 840 873 3,200
2006/06/13 848 850 840 842 3,300
2006/06/12 851 851 831 849 6,900
2006/06/09 820 854 820 840 8,600
2006/06/08 876 876 850 850 3,600
2006/06/07 860 889 848 880 8,700
2006/06/06 871 898 840 840 9,700
2006/06/05 898 900 881 891 5,600
2006/06/02 939 939 900 910 8,800
2006/06/01 960 960 939 939 9,000
2006/05/31 968 970 903 960 13,800
2006/05/30 945 968 945 968 9,100
2006/05/29 975 1,000 960 972 10,200
2006/05/26 979 980 975 975 3,400
2006/05/25 997 997 979 980 2,700
2006/05/24 978 990 967 979 6,700
2006/05/23 1,015 1,015 986 988 5,900
2006/05/22 1,008 1,044 1,007 1,039 2,000
2006/05/19 985 1,005 975 1,005 9,200
2006/05/18 965 985 961 985 9,700
2006/05/17 975 998 975 975 7,100
2006/05/16 1,020 1,035 1,020 1,035 4,000
2006/05/15 1,011 1,015 972 990 6,200
2006/05/12 1,012 1,030 1,010 1,011 9,000
2006/05/11 1,060 1,079 1,010 1,010 14,000
2006/05/10 1,057 1,080 1,050 1,056 5,700
2006/05/09 997 1,060 997 1,057 13,700
2006/05/08 1,000 1,000 976 994 18,600
2006/05/02 1,037 1,055 1,010 1,020 6,800
2006/05/01 1,050 1,050 1,040 1,040 5,900
2006/04/28 1,095 1,095 1,046 1,046 8,500
2006/04/27 1,060 1,090 1,060 1,090 3,500
2006/04/26 1,099 1,099 1,050 1,080 6,000
2006/04/25 1,080 1,080 1,060 1,060 5,000
2006/04/24 1,100 1,117 1,086 1,086 3,500
2006/04/21 1,099 1,099 1,085 1,090 3,500
2006/04/20 1,082 1,117 1,080 1,100 6,500
2006/04/19 1,093 1,100 1,093 1,095 2,500
2006/04/18 1,108 1,113 1,080 1,093 5,000
2006/04/17 1,112 1,120 1,110 1,111 10,000
2006/04/14 1,132 1,132 1,112 1,112 5,000
2006/04/13 1,131 1,131 1,112 1,112 7,000
2006/04/12 1,113 1,130 1,113 1,115 5,000
2006/04/11 1,130 1,130 1,111 1,112 6,000
2006/04/10 1,165 1,165 1,120 1,130 8,000
2006/04/07 1,122 1,122 1,111 1,111 6,500
2006/04/06 1,124 1,129 1,121 1,122 6,500
2006/04/05 1,140 1,141 1,134 1,134 4,000
2006/04/04 1,150 1,150 1,140 1,150 7,000
2006/04/03 1,150 1,150 1,135 1,150 4,000
2006/03/31 1,145 1,145 1,112 1,132 5,500
2006/03/30 1,135 1,149 1,125 1,125 4,000
2006/03/29 1,122 1,169 1,122 1,127 5,000
2006/03/28 1,119 1,170 1,111 1,140 8,500
2006/03/27 1,166 1,200 1,166 1,200 14,000
2006/03/24 1,161 1,200 1,161 1,162 14,000
2006/03/23 1,200 1,200 1,150 1,160 8,000
2006/03/22 1,100 1,150 1,100 1,150 11,500
2006/03/20 1,075 1,095 1,075 1,095 5,000
2006/03/17 1,070 1,080 1,070 1,080 6,000
2006/03/16 1,075 1,075 1,070 1,070 2,000
2006/03/15 1,108 1,108 1,080 1,086 4,000
2006/03/14 1,100 1,100 1,053 1,090 5,000
2006/03/13 1,101 1,140 1,100 1,100 5,000
2006/03/10 1,022 1,050 1,021 1,050 17,000
2006/03/09 1,030 1,035 1,007 1,011 20,000
2006/03/08 1,101 1,101 1,051 1,051 7,500
2006/03/07 1,106 1,110 1,100 1,100 9,000
2006/03/06 1,150 1,160 1,105 1,105 6,500
2006/03/03 1,170 1,170 1,170 1,170 4,500
2006/03/02 1,200 1,210 1,170 1,170 7,000
2006/03/01 1,190 1,230 1,190 1,190 2,500
2006/02/28 1,240 1,240 1,220 1,238 3,000
2006/02/24 1,210 1,240 1,210 1,240 2,000
2006/02/22 1,200 1,200 1,199 1,199 1,000
2006/02/21 1,200 1,200 1,200 1,200 500
2006/02/20 1,190 1,190 1,170 1,170 1,000
2006/02/17 1,211 1,211 1,190 1,190 2,500
2006/02/15 1,300 1,300 1,240 1,240 4,000
2006/02/14 1,210 1,219 1,200 1,200 5,000
2006/02/13 1,361 1,361 1,250 1,250 2,500
2006/02/10 1,410 1,410 1,341 1,341 2,000

このページの先頭へ