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
2016/12/30 2,876 2,945 2,856 2,920 110,600
2016/12/29 2,889 2,962 2,860 2,908 182,000
2016/12/28 2,795 2,905 2,780 2,878 213,200
2016/12/27 2,717 2,809 2,717 2,760 177,700
2016/12/26 2,625 2,716 2,620 2,703 254,300
2016/12/22 2,511 2,573 2,491 2,571 128,900
2016/12/21 2,464 2,539 2,428 2,505 108,700
2016/12/20 2,392 2,442 2,383 2,438 47,700
2016/12/19 2,420 2,424 2,383 2,407 100,100
2016/12/16 2,470 2,481 2,424 2,451 48,600
2016/12/15 2,445 2,446 2,392 2,438 77,900
2016/12/14 2,426 2,448 2,412 2,421 69,000
2016/12/13 2,390 2,430 2,381 2,421 88,800
2016/12/12 2,495 2,495 2,376 2,405 232,300
2016/12/09 2,480 2,529 2,437 2,464 103,400
2016/12/08 2,505 2,543 2,499 2,514 90,900
2016/12/07 2,491 2,528 2,460 2,513 126,800
2016/12/06 2,574 2,575 2,400 2,447 268,700
2016/12/05 2,408 2,415 2,337 2,374 142,500
2016/12/02 2,582 2,582 2,430 2,438 190,900
2016/12/01 2,580 2,635 2,533 2,597 136,300
2016/11/30 2,495 2,615 2,486 2,569 336,600
2016/11/29 2,520 2,520 2,430 2,466 165,600
2016/11/28 2,546 2,551 2,510 2,539 99,100
2016/11/25 2,633 2,634 2,547 2,564 105,000
2016/11/24 2,760 2,760 2,652 2,665 105,100
2016/11/22 2,700 2,768 2,665 2,760 82,200
2016/11/21 2,592 2,691 2,578 2,683 56,800
2016/11/18 2,620 2,642 2,564 2,611 104,500
2016/11/17 2,660 2,694 2,604 2,613 95,200
2016/11/16 2,656 2,702 2,632 2,693 67,100
2016/11/15 2,681 2,698 2,621 2,664 82,500
2016/11/14 2,766 2,775 2,703 2,718 77,300
2016/11/11 2,775 2,787 2,621 2,766 176,700
2016/11/10 2,755 2,762 2,600 2,750 179,800
2016/11/09 2,700 2,763 2,510 2,617 150,600
2016/11/08 2,650 2,742 2,649 2,709 157,100
2016/11/07 2,499 2,597 2,445 2,584 127,400
2016/11/04 2,440 2,493 2,379 2,440 173,000
2016/11/02 2,640 2,641 2,494 2,526 172,600
2016/11/01 2,772 2,790 2,677 2,685 100,400
2016/10/31 2,731 2,814 2,715 2,796 104,200
2016/10/28 2,775 2,775 2,690 2,768 115,000
2016/10/27 2,807 2,807 2,690 2,786 103,900
2016/10/26 2,713 2,809 2,648 2,797 189,300
2016/10/25 2,747 2,819 2,692 2,726 232,700
2016/10/24 2,700 2,840 2,634 2,697 442,200
2016/10/21 2,538 2,623 2,530 2,621 148,700
2016/10/20 2,560 2,560 2,422 2,528 97,400
2016/10/19 2,490 2,555 2,451 2,536 90,800
2016/10/18 2,435 2,492 2,420 2,478 38,800
2016/10/17 2,474 2,494 2,420 2,435 47,500
2016/10/14 2,338 2,442 2,338 2,435 64,700
2016/10/13 2,339 2,349 2,266 2,329 64,900
2016/10/12 2,389 2,393 2,319 2,321 58,700
2016/10/11 2,366 2,412 2,360 2,389 46,500
2016/10/07 2,448 2,448 2,370 2,390 59,300
2016/10/06 2,431 2,475 2,313 2,454 95,900
2016/10/05 2,486 2,512 2,422 2,439 37,200
2016/10/04 2,516 2,517 2,451 2,486 64,900
2016/10/03 2,440 2,497 2,419 2,486 49,300
2016/09/30 2,385 2,476 2,354 2,403 54,700
2016/09/29 2,500 2,515 2,408 2,454 101,800
2016/09/28 2,488 2,568 2,463 2,491 73,400
2016/09/27 2,490 2,490 2,420 2,478 63,100
2016/09/26 2,385 2,437 2,369 2,426 63,100
2016/09/23 2,328 2,547 2,320 2,355 127,100
2016/09/21 2,237 2,384 2,220 2,378 130,000
2016/09/20 2,329 2,357 2,255 2,257 78,700
2016/09/16 2,257 2,320 2,247 2,307 87,200
2016/09/15 2,234 2,288 2,181 2,257 111,700
2016/09/14 2,169 2,323 2,169 2,271 180,700
2016/09/13 2,120 2,189 2,120 2,161 75,000
2016/09/12 2,065 2,145 2,055 2,110 81,600
2016/09/09 2,050 2,090 2,026 2,076 83,000
2016/09/08 2,041 2,050 1,987 2,040 116,900
2016/09/07 1,891 2,023 1,891 2,010 86,100
2016/09/06 1,811 1,898 1,811 1,896 58,900
2016/09/05 1,870 1,871 1,805 1,814 32,400
2016/09/02 1,858 1,914 1,830 1,857 17,000
2016/09/01 1,835 1,874 1,827 1,857 20,700
2016/08/31 1,890 1,890 1,820 1,834 41,300
2016/08/30 1,851 1,897 1,821 1,894 31,600
2016/08/29 1,910 1,920 1,836 1,847 32,400
2016/08/26 1,942 1,954 1,900 1,901 21,900
2016/08/25 2,011 2,016 1,930 1,940 18,300
2016/08/24 2,000 2,033 1,982 1,999 20,700
2016/08/23 1,967 2,029 1,959 1,999 41,800
2016/08/22 1,895 1,962 1,891 1,951 22,800
2016/08/19 1,935 1,935 1,859 1,907 52,300
2016/08/18 1,975 1,983 1,926 1,936 38,500
2016/08/17 2,030 2,047 1,961 2,025 34,000
2016/08/16 2,055 2,058 2,013 2,030 34,600
2016/08/15 2,059 2,059 2,017 2,032 20,700
2016/08/12 1,970 2,069 1,970 2,057 89,000
2016/08/10 1,899 1,979 1,878 1,970 54,200
2016/08/09 1,890 1,897 1,858 1,883 33,200
2016/08/08 1,938 1,960 1,857 1,874 114,200
2016/08/05 1,800 1,800 1,707 1,746 39,700
2016/08/04 1,816 1,860 1,762 1,765 51,100
2016/08/03 1,912 1,912 1,817 1,824 47,500
2016/08/02 1,945 1,983 1,903 1,912 26,800
2016/08/01 1,940 1,969 1,903 1,945 23,500
2016/07/29 1,902 1,990 1,851 1,969 50,100
2016/07/28 1,963 1,964 1,873 1,921 58,200
2016/07/27 2,045 2,070 1,970 1,983 61,600
2016/07/26 1,953 2,098 1,929 2,071 86,800
2016/07/25 2,067 2,067 1,950 1,995 74,800
2016/07/22 2,110 2,192 2,075 2,094 71,700
2016/07/21 2,022 2,175 2,022 2,166 202,000
2016/07/20 1,880 1,999 1,837 1,992 119,900
2016/07/19 1,920 1,965 1,885 1,897 98,400
2016/07/15 2,040 2,072 1,950 1,960 63,400
2016/07/14 2,000 2,096 2,000 2,030 75,200
2016/07/13 2,042 2,081 1,990 2,036 73,100
2016/07/12 2,152 2,152 1,984 2,042 125,200
2016/07/11 2,118 2,179 2,089 2,094 56,200
2016/07/08 2,101 2,198 2,045 2,085 94,700
2016/07/07 2,251 2,251 2,046 2,130 179,800
2016/07/06 2,197 2,279 2,197 2,276 111,000
2016/07/05 2,340 2,360 2,162 2,182 160,100
2016/07/04 2,201 2,388 2,201 2,340 203,600
2016/07/01 2,199 2,288 2,158 2,279 179,200
2016/06/30 2,079 2,170 2,062 2,100 160,800
2016/06/29 1,944 2,031 1,919 2,010 103,700
2016/06/28 1,835 1,932 1,820 1,875 39,000
2016/06/27 1,800 1,968 1,778 1,883 91,800
2016/06/24 1,875 1,875 1,651 1,808 99,600
2016/06/23 1,826 1,859 1,792 1,842 65,200
2016/06/22 1,789 1,870 1,772 1,860 102,200
2016/06/21 1,840 1,842 1,745 1,770 58,800
2016/06/20 1,820 1,898 1,820 1,847 99,900
2016/06/17 1,710 1,765 1,679 1,758 61,800
2016/06/16 1,650 1,700 1,600 1,664 59,400
2016/06/15 1,570 1,698 1,500 1,671 57,200
2016/06/14 1,650 1,698 1,625 1,650 89,700
2016/06/13 1,550 1,775 1,550 1,692 194,800
2016/06/10 1,475 1,570 1,471 1,555 29,800
2016/06/09 1,500 1,500 1,467 1,475 13,600
2016/06/08 1,486 1,517 1,468 1,515 13,600
2016/06/07 1,517 1,530 1,491 1,492 6,700
2016/06/06 1,508 1,518 1,470 1,518 9,400
2016/06/03 1,512 1,530 1,506 1,519 6,800
2016/06/02 1,538 1,559 1,507 1,512 12,100
2016/06/01 1,569 1,577 1,545 1,557 19,500
2016/05/31 1,583 1,583 1,552 1,564 8,500
2016/05/30 1,535 1,576 1,527 1,561 13,300
2016/05/27 1,530 1,559 1,497 1,535 17,600
2016/05/26 1,516 1,552 1,494 1,533 15,500
2016/05/25 1,570 1,570 1,507 1,521 28,500
2016/05/24 1,555 1,594 1,537 1,555 24,100
2016/05/23 1,530 1,559 1,522 1,556 17,500
2016/05/20 1,517 1,560 1,500 1,539 20,200
2016/05/19 1,487 1,534 1,460 1,532 18,000
2016/05/18 1,571 1,571 1,451 1,459 30,700
2016/05/17 1,500 1,564 1,500 1,557 28,800
2016/05/16 1,500 1,530 1,500 1,503 35,000
2016/05/13 1,573 1,603 1,519 1,603 40,300
2016/05/12 1,571 1,624 1,571 1,573 19,900
2016/05/11 1,650 1,650 1,581 1,588 30,400
2016/05/10 1,631 1,656 1,611 1,631 63,000
2016/05/09 1,520 1,603 1,512 1,599 66,000
2016/05/06 1,478 1,496 1,444 1,495 37,200
2016/05/02 1,436 1,503 1,425 1,494 43,100
2016/04/28 1,523 1,562 1,462 1,490 50,100
2016/04/27 1,505 1,550 1,450 1,523 107,500
2016/04/26 1,581 1,591 1,450 1,460 115,000
2016/04/25 1,655 1,655 1,590 1,612 111,600
2016/04/22 1,652 1,733 1,651 1,707 134,700
2016/04/21 1,540 1,644 1,539 1,641 130,900
2016/04/20 1,482 1,550 1,475 1,513 43,700
2016/04/19 1,524 1,590 1,471 1,490 99,900
2016/04/18 1,569 1,610 1,532 1,539 75,700
2016/04/15 1,502 1,578 1,477 1,570 101,100
2016/04/14 1,520 1,549 1,440 1,507 74,200
2016/04/13 1,500 1,500 1,457 1,500 77,900
2016/04/12 1,428 1,500 1,428 1,500 134,700
2016/04/11 1,299 1,424 1,294 1,423 159,800
2016/04/08 1,170 1,314 1,170 1,273 76,000
2016/04/07 1,179 1,241 1,143 1,170 24,200
2016/04/06 1,188 1,199 1,133 1,166 26,700
2016/04/05 1,248 1,248 1,183 1,186 26,200
2016/04/04 1,223 1,297 1,208 1,260 41,200
2016/04/01 1,325 1,325 1,210 1,243 45,400
2016/03/31 1,319 1,323 1,288 1,292 24,500
2016/03/30 1,320 1,363 1,281 1,305 61,200
2016/03/29 1,223 1,320 1,200 1,289 31,700
2016/03/28 1,228 1,228 1,154 1,208 18,000
2016/03/25 1,205 1,225 1,195 1,199 19,000
2016/03/24 1,210 1,219 1,200 1,202 18,200
2016/03/23 1,169 1,226 1,148 1,225 22,500
2016/03/22 1,141 1,156 1,130 1,148 9,100
2016/03/18 1,113 1,139 1,090 1,123 11,500
2016/03/17 1,150 1,160 1,107 1,113 12,800
2016/03/16 1,117 1,146 1,111 1,144 15,800
2016/03/15 1,110 1,133 1,100 1,123 12,200
2016/03/14 1,098 1,133 1,098 1,106 7,700
2016/03/11 1,110 1,129 1,088 1,093 16,300
2016/03/10 1,076 1,133 1,071 1,133 14,000
2016/03/09 1,087 1,087 1,050 1,076 9,600
2016/03/08 1,121 1,121 1,020 1,103 23,200
2016/03/07 1,121 1,149 1,114 1,127 12,500
2016/03/04 1,120 1,179 1,090 1,120 16,800
2016/03/03 1,122 1,126 1,107 1,116 16,300
2016/03/02 1,166 1,181 1,120 1,120 47,000
2016/03/01 1,112 1,147 1,077 1,096 31,400
2016/02/29 1,156 1,156 1,108 1,118 60,700
2016/02/26 1,053 1,196 1,053 1,133 77,200
2016/02/25 1,010 1,050 1,010 1,042 26,100
2016/02/24 977 999 955 991 24,900
2016/02/23 1,023 1,049 953 980 42,200
2016/02/22 968 1,013 968 1,008 22,900
2016/02/19 972 980 952 961 18,200
2016/02/18 964 1,010 964 999 16,500
2016/02/17 967 980 930 941 22,000
2016/02/16 971 1,013 967 967 28,600
2016/02/15 980 993 971 971 27,200
2016/02/12 958 987 939 952 38,000
2016/02/10 1,120 1,120 962 989 40,800
2016/02/09 1,110 1,117 1,051 1,060 36,500
2016/02/08 1,149 1,195 1,108 1,180 23,600
2016/02/05 1,171 1,216 1,140 1,150 18,400
2016/02/04 1,219 1,222 1,163 1,201 24,500
2016/02/03 1,227 1,247 1,206 1,220 21,500
2016/02/02 1,200 1,269 1,200 1,268 33,500
2016/02/01 1,238 1,239 1,182 1,209 26,900
2016/01/29 1,242 1,249 1,181 1,230 29,300
2016/01/28 1,150 1,247 1,150 1,242 35,800
2016/01/27 1,177 1,196 1,150 1,150 22,500
2016/01/26 1,146 1,197 1,129 1,154 24,400
2016/01/25 1,150 1,174 1,122 1,171 21,500
2016/01/22 1,102 1,152 1,086 1,118 42,400
2016/01/21 1,072 1,119 1,045 1,045 33,900
2016/01/20 1,141 1,200 1,091 1,096 35,100
2016/01/19 1,133 1,158 1,078 1,131 22,400
2016/01/18 1,161 1,203 1,112 1,122 37,500
2016/01/15 1,188 1,256 1,188 1,215 24,500
2016/01/14 1,220 1,220 1,140 1,185 30,300
2016/01/13 1,179 1,247 1,179 1,230 29,000
2016/01/12 1,229 1,248 1,174 1,178 44,300
2016/01/08 1,274 1,280 1,229 1,229 40,000
2016/01/07 1,228 1,285 1,228 1,270 28,800
2016/01/06 1,261 1,296 1,215 1,228 50,400
2016/01/05 1,324 1,324 1,260 1,284 49,500
2016/01/04 1,310 1,390 1,303 1,330 109,600

このページの先頭へ