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
2007/12/28 721 722 708 708 2,400
2007/12/27 720 721 714 720 1,500
2007/12/26 711 720 711 720 3,200
2007/12/25 759 769 718 720 7,000
2007/12/21 725 732 724 725 5,000
2007/12/20 721 730 720 724 3,900
2007/12/19 731 735 723 723 3,700
2007/12/18 747 748 730 731 3,100
2007/12/17 747 747 743 744 2,200
2007/12/14 750 751 745 746 6,400
2007/12/13 762 764 745 745 2,800
2007/12/12 769 769 730 762 5,000
2007/12/11 772 780 772 772 1,000
2007/12/10 780 780 770 774 1,800
2007/12/07 755 770 755 766 2,900
2007/12/06 761 769 761 765 2,000
2007/12/05 758 761 746 761 900
2007/12/04 748 758 748 753 800
2007/12/03 750 770 750 759 2,400
2007/11/30 732 747 730 747 5,300
2007/11/29 724 735 724 732 4,900
2007/11/28 722 726 722 723 1,800
2007/11/27 722 729 719 729 3,900
2007/11/26 721 725 720 723 3,100
2007/11/22 729 735 720 720 3,400
2007/11/21 737 740 719 719 1,300
2007/11/20 745 745 707 717 9,800
2007/11/19 735 746 730 746 2,400
2007/11/16 755 755 742 749 4,700
2007/11/15 732 755 732 755 2,000
2007/11/14 730 741 722 733 6,700
2007/11/13 733 755 733 733 8,200
2007/11/12 774 782 763 763 2,600
2007/11/09 786 786 770 772 6,600
2007/11/08 800 802 788 788 2,700
2007/11/07 810 810 805 805 600
2007/11/06 812 824 812 818 2,300
2007/11/05 804 811 800 807 1,400
2007/11/02 825 825 813 814 1,800
2007/11/01 805 824 805 824 2,000
2007/10/31 806 809 804 809 1,300
2007/10/30 795 806 792 806 4,300
2007/10/29 800 805 791 805 3,900
2007/10/26 800 800 780 786 4,800
2007/10/25 805 805 790 790 1,800
2007/10/24 791 798 788 792 6,400
2007/10/23 820 820 790 791 5,900
2007/10/22 800 809 794 806 8,200
2007/10/19 831 841 831 841 3,000
2007/10/18 859 866 850 855 2,900
2007/10/17 902 902 868 869 3,100
2007/10/16 890 900 884 893 2,800
2007/10/15 907 907 882 891 8,000
2007/10/12 850 876 850 869 11,200
2007/10/11 841 843 830 843 1,400
2007/10/10 833 835 823 835 2,900
2007/10/09 824 828 824 826 800
2007/10/05 830 835 821 821 3,000
2007/10/04 827 830 826 830 2,200
2007/10/03 829 831 820 829 2,800
2007/10/02 821 830 820 828 4,000
2007/10/01 832 833 815 815 2,700
2007/09/28 810 820 810 817 800
2007/09/27 807 810 797 810 6,600
2007/09/26 799 800 798 800 5,800
2007/09/25 810 810 790 798 3,800
2007/09/21 814 814 792 796 2,600
2007/09/20 820 834 813 813 3,100
2007/09/19 797 809 797 809 2,500
2007/09/18 785 792 778 792 1,700
2007/09/14 800 800 785 785 6,600
2007/09/13 794 794 786 786 2,900
2007/09/12 790 792 789 791 3,200
2007/09/11 793 793 785 789 3,900
2007/09/10 806 806 787 803 3,500
2007/09/07 809 816 805 805 1,200
2007/09/06 815 822 810 819 1,600
2007/09/05 821 830 820 820 3,200
2007/09/04 828 828 820 826 1,700
2007/09/03 820 820 808 820 2,500
2007/08/31 818 818 802 808 1,200
2007/08/30 790 798 790 798 1,100
2007/08/29 776 793 776 792 15,200
2007/08/28 785 789 775 787 13,600
2007/08/27 801 816 770 785 10,000
2007/08/24 796 817 795 802 3,500
2007/08/23 796 798 788 796 5,600
2007/08/22 798 798 791 796 3,800
2007/08/21 770 794 770 794 3,000
2007/08/20 750 794 750 780 5,300
2007/08/17 782 782 744 744 11,600
2007/08/16 805 810 785 810 8,100
2007/08/15 835 835 813 813 5,900
2007/08/14 833 840 800 840 12,100
2007/08/13 853 855 850 850 8,600
2007/08/10 870 881 870 873 2,200
2007/08/09 880 885 877 880 4,900
2007/08/08 883 885 880 882 6,300
2007/08/07 881 885 881 883 2,100
2007/08/06 890 896 882 889 6,300
2007/08/03 886 892 884 892 2,800
2007/08/02 881 888 880 884 4,100
2007/08/01 892 892 871 880 6,200
2007/07/31 891 892 886 892 7,100
2007/07/30 890 892 870 891 6,000
2007/07/27 900 920 880 900 16,400
2007/07/26 903 905 900 905 9,600
2007/07/25 915 915 902 907 5,900
2007/07/24 910 910 900 905 6,000
2007/07/23 902 909 901 903 7,200
2007/07/20 904 910 901 902 3,000
2007/07/19 903 910 900 901 12,400
2007/07/18 914 914 905 905 9,200
2007/07/17 915 915 912 912 5,100
2007/07/13 905 915 905 915 8,200
2007/07/12 916 916 905 915 6,000
2007/07/11 911 913 910 911 3,400
2007/07/10 923 923 906 919 8,400
2007/07/09 928 929 923 924 2,900
2007/07/06 925 928 925 925 2,900
2007/07/05 932 932 920 929 7,000
2007/07/04 933 933 926 928 5,800
2007/07/03 922 929 921 925 7,100
2007/07/02 927 927 920 921 6,700
2007/06/29 926 927 916 927 2,200
2007/06/28 906 916 906 916 3,600
2007/06/27 914 914 905 906 2,700
2007/06/26 915 915 910 914 1,900
2007/06/25 903 921 903 915 8,300
2007/06/22 910 916 908 908 7,300
2007/06/21 923 924 900 900 8,700
2007/06/20 932 934 921 922 6,700
2007/06/19 928 929 921 926 6,000
2007/06/18 925 933 925 930 11,200
2007/06/15 921 924 919 924 9,100
2007/06/14 929 930 920 923 5,400
2007/06/13 920 930 920 928 5,000
2007/06/12 936 936 928 928 6,100
2007/06/11 938 943 926 943 4,900
2007/06/08 944 944 934 939 10,600
2007/06/07 951 952 943 945 3,800
2007/06/06 952 960 951 951 2,300
2007/06/05 951 960 951 956 7,200
2007/06/04 960 969 960 961 8,400
2007/06/01 952 960 949 960 10,300
2007/05/31 945 950 942 944 3,400
2007/05/30 943 950 933 939 9,600
2007/05/29 950 955 946 948 4,100
2007/05/28 949 955 945 945 5,500
2007/05/25 950 955 945 945 6,300
2007/05/24 951 965 945 950 15,100
2007/05/23 961 985 961 976 6,100
2007/05/22 994 994 984 985 5,000
2007/05/21 986 990 985 985 8,300
2007/05/18 998 998 984 985 8,400
2007/05/17 975 996 975 993 5,700
2007/05/16 984 1,003 975 982 6,900
2007/05/15 1,011 1,015 1,000 1,014 11,200
2007/05/14 1,054 1,061 1,035 1,039 14,200
2007/05/11 1,067 1,076 1,061 1,073 9,300
2007/05/10 1,075 1,088 1,073 1,087 4,600
2007/05/09 1,098 1,100 1,090 1,095 10,600
2007/05/08 1,100 1,100 1,085 1,095 8,800
2007/05/07 1,069 1,092 1,066 1,092 17,700
2007/05/02 1,067 1,069 1,060 1,068 10,600
2007/05/01 1,060 1,060 1,054 1,055 22,300
2007/04/27 1,060 1,070 1,056 1,069 49,800
2007/04/26 1,051 1,070 1,042 1,062 108,400
2007/04/25 1,060 1,065 1,040 1,050 30,900
2007/04/24 1,040 1,060 1,025 1,060 15,300
2007/04/23 1,060 1,060 1,020 1,048 10,900
2007/04/20 1,060 1,065 1,055 1,060 15,800
2007/04/19 1,060 1,070 1,056 1,057 17,000
2007/04/18 1,050 1,061 1,048 1,060 26,500
2007/04/17 1,049 1,052 1,046 1,052 19,200
2007/04/16 1,039 1,049 1,037 1,045 17,500
2007/04/13 1,020 1,037 1,020 1,037 16,000
2007/04/12 1,015 1,025 1,015 1,025 8,300
2007/04/11 1,017 1,017 1,005 1,016 5,200
2007/04/10 1,020 1,020 1,010 1,017 11,600
2007/04/09 1,019 1,020 1,008 1,019 6,500
2007/04/06 1,018 1,020 1,005 1,019 4,300
2007/04/05 1,023 1,023 1,016 1,016 10,000
2007/04/04 1,025 1,028 1,000 1,020 17,700
2007/04/03 995 1,015 995 1,010 8,800
2007/04/02 983 995 983 985 8,200
2007/03/30 972 992 971 981 9,200
2007/03/29 977 977 955 974 13,500
2007/03/28 992 994 977 977 13,600
2007/03/27 1,005 1,005 990 1,001 9,200
2007/03/26 1,015 1,015 1,005 1,005 20,600
2007/03/23 1,030 1,030 1,015 1,015 24,400
2007/03/22 1,044 1,044 1,021 1,040 18,100
2007/03/20 1,047 1,049 1,027 1,045 11,600
2007/03/19 1,050 1,058 1,028 1,047 5,500
2007/03/16 1,064 1,064 1,050 1,058 5,900
2007/03/15 1,057 1,062 1,050 1,060 6,100
2007/03/14 1,059 1,059 1,050 1,057 7,200
2007/03/13 1,090 1,090 1,077 1,077 3,500
2007/03/12 1,057 1,080 1,052 1,080 8,800
2007/03/09 1,051 1,062 1,050 1,050 7,600
2007/03/08 1,050 1,050 1,043 1,043 3,700
2007/03/07 1,039 1,060 1,037 1,049 11,800
2007/03/06 990 1,030 990 1,030 19,700
2007/03/05 1,034 1,039 970 1,017 29,700
2007/03/02 1,070 1,070 1,040 1,066 16,100
2007/03/01 1,056 1,079 1,056 1,074 12,000
2007/02/28 1,021 1,080 1,020 1,059 32,500
2007/02/27 1,120 1,120 1,100 1,101 12,000
2007/02/26 1,120 1,130 1,107 1,120 12,000
2007/02/23 1,148 1,148 1,095 1,120 51,400
2007/02/22 1,163 1,190 1,155 1,155 59,600
2007/02/21 1,099 1,160 1,055 1,158 123,700
2007/02/20 1,017 1,020 1,007 1,020 12,500
2007/02/19 991 1,005 991 1,005 12,300
2007/02/16 1,001 1,015 1,001 1,010 21,400
2007/02/15 1,019 1,038 990 1,020 18,600
2007/02/14 1,030 1,040 1,016 1,019 25,800
2007/02/13 999 1,025 983 1,025 26,000
2007/02/09 980 993 970 993 18,400
2007/02/08 974 990 970 990 12,300
2007/02/07 941 974 941 974 25,100
2007/02/06 920 958 920 933 11,200
2007/02/05 915 918 915 918 2,600
2007/02/02 915 918 911 912 5,900
2007/02/01 915 915 914 915 2,700
2007/01/31 911 912 906 911 7,900
2007/01/30 912 915 910 911 7,500
2007/01/29 919 920 910 911 4,900
2007/01/26 902 915 902 914 2,000
2007/01/25 911 912 902 910 5,400
2007/01/24 923 924 907 912 12,300
2007/01/23 930 932 920 920 7,300
2007/01/22 916 939 916 922 6,400
2007/01/19 931 935 910 926 9,700
2007/01/18 944 944 925 927 12,000
2007/01/17 937 945 935 945 4,500
2007/01/16 919 940 912 935 11,900
2007/01/15 909 916 906 911 5,300
2007/01/12 891 902 888 901 4,400
2007/01/11 884 900 884 900 5,700
2007/01/10 878 888 878 884 5,100
2007/01/09 871 888 870 888 7,100
2007/01/05 871 873 871 873 4,300
2007/01/04 873 874 870 874 2,200

このページの先頭へ