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
2018/12/28 1,413 1,414 1,370 1,380 62,200
2018/12/27 1,400 1,443 1,400 1,443 81,800
2018/12/26 1,315 1,371 1,315 1,341 107,400
2018/12/25 1,319 1,358 1,310 1,314 90,800
2018/12/21 1,498 1,498 1,403 1,417 121,300
2018/12/20 1,500 1,510 1,438 1,499 120,700
2018/12/19 1,475 1,527 1,466 1,481 54,400
2018/12/18 1,492 1,530 1,463 1,476 79,600
2018/12/17 1,552 1,563 1,500 1,500 71,900
2018/12/14 1,614 1,623 1,545 1,552 65,700
2018/12/13 1,609 1,636 1,600 1,616 51,300
2018/12/12 1,592 1,615 1,580 1,606 53,300
2018/12/11 1,602 1,630 1,594 1,597 49,300
2018/12/10 1,660 1,660 1,588 1,601 51,900
2018/12/07 1,689 1,710 1,662 1,669 38,800
2018/12/06 1,722 1,730 1,676 1,686 48,700
2018/12/05 1,750 1,759 1,713 1,746 35,700
2018/12/04 1,828 1,831 1,761 1,769 49,800
2018/12/03 1,761 1,804 1,740 1,790 52,900
2018/11/30 1,777 1,802 1,747 1,755 41,900
2018/11/29 1,765 1,795 1,765 1,789 29,000
2018/11/28 1,735 1,777 1,735 1,751 38,600
2018/11/27 1,742 1,758 1,709 1,714 44,100
2018/11/26 1,728 1,750 1,701 1,721 24,900
2018/11/22 1,717 1,725 1,694 1,720 33,000
2018/11/21 1,685 1,736 1,666 1,697 42,600
2018/11/20 1,722 1,722 1,677 1,701 46,800
2018/11/19 1,716 1,755 1,712 1,740 37,700
2018/11/16 1,730 1,757 1,705 1,720 39,100
2018/11/15 1,761 1,779 1,716 1,732 47,500
2018/11/14 1,860 1,862 1,758 1,761 108,100
2018/11/13 1,683 1,889 1,660 1,859 296,000
2018/11/12 1,692 1,706 1,600 1,681 278,500
2018/11/09 1,764 1,807 1,747 1,796 93,200
2018/11/08 1,790 1,827 1,779 1,792 57,900
2018/11/07 1,760 1,787 1,730 1,773 83,600
2018/11/06 1,776 1,783 1,742 1,764 64,900
2018/11/05 1,770 1,808 1,753 1,778 70,400
2018/11/02 1,809 1,810 1,764 1,798 38,100
2018/11/01 1,791 1,818 1,770 1,787 38,800
2018/10/31 1,730 1,790 1,730 1,790 68,800
2018/10/30 1,680 1,749 1,669 1,717 127,700
2018/10/29 1,723 1,750 1,695 1,700 61,200
2018/10/26 1,809 1,827 1,709 1,735 80,200
2018/10/25 1,809 1,815 1,774 1,782 87,200
2018/10/24 1,877 1,894 1,858 1,874 46,300
2018/10/23 1,934 1,934 1,863 1,875 60,200
2018/10/22 1,914 1,971 1,904 1,955 44,000
2018/10/19 1,910 1,930 1,894 1,918 48,400
2018/10/18 1,921 1,964 1,921 1,932 42,400
2018/10/17 1,913 1,942 1,913 1,934 32,900
2018/10/16 1,900 1,930 1,859 1,873 94,500
2018/10/15 1,877 1,944 1,875 1,903 181,800
2018/10/12 1,822 1,914 1,822 1,878 91,300
2018/10/11 1,817 1,850 1,791 1,841 121,900
2018/10/10 1,941 1,949 1,892 1,913 94,600
2018/10/09 1,973 1,973 1,889 1,932 150,200
2018/10/05 2,080 2,099 1,960 1,988 224,200
2018/10/04 2,184 2,187 2,096 2,100 112,700
2018/10/03 2,250 2,250 2,183 2,200 149,500
2018/10/02 2,263 2,312 2,230 2,234 117,100
2018/10/01 2,225 2,279 2,212 2,240 75,500
2018/09/28 2,230 2,274 2,196 2,199 88,000
2018/09/27 2,206 2,214 2,191 2,207 89,900
2018/09/26 2,196 2,250 2,196 2,206 174,900
2018/09/25 2,200 2,203 2,162 2,181 110,500
2018/09/21 2,150 2,193 2,146 2,173 159,400
2018/09/20 2,099 2,122 2,093 2,110 49,800
2018/09/19 2,110 2,127 2,085 2,100 78,900
2018/09/18 2,149 2,149 2,096 2,111 54,700
2018/09/14 2,082 2,180 2,082 2,149 137,900
2018/09/13 2,100 2,127 2,066 2,075 41,300
2018/09/12 2,097 2,117 2,062 2,100 67,300
2018/09/11 2,112 2,112 2,082 2,097 49,800
2018/09/10 2,130 2,136 2,106 2,114 39,800
2018/09/07 2,096 2,156 2,091 2,133 137,700
2018/09/06 2,131 2,158 2,116 2,146 43,400
2018/09/05 2,146 2,166 2,132 2,151 34,800
2018/09/04 2,107 2,167 2,100 2,160 132,700
2018/09/03 2,181 2,181 2,086 2,106 56,200
2018/08/31 2,160 2,190 2,156 2,185 79,700
2018/08/30 2,191 2,200 2,147 2,185 92,200
2018/08/29 2,112 2,192 2,109 2,178 121,600
2018/08/28 2,121 2,155 2,107 2,112 52,100
2018/08/27 2,100 2,122 2,092 2,120 52,300
2018/08/24 2,101 2,104 2,071 2,095 52,000
2018/08/23 2,068 2,111 2,040 2,101 127,100
2018/08/22 1,980 2,094 1,966 2,070 131,900
2018/08/21 1,917 1,972 1,917 1,955 72,100
2018/08/20 1,995 1,995 1,908 1,917 83,200
2018/08/17 2,081 2,086 1,952 1,993 125,700
2018/08/16 2,006 2,101 2,006 2,082 114,200
2018/08/15 2,103 2,114 1,952 2,026 89,000
2018/08/14 2,069 2,131 2,069 2,090 85,100
2018/08/13 2,090 2,119 2,059 2,072 111,900
2018/08/10 2,120 2,138 2,090 2,100 72,400
2018/08/09 2,110 2,133 2,097 2,100 79,200
2018/08/08 2,183 2,227 2,080 2,087 237,200
2018/08/07 2,200 2,247 2,140 2,165 217,600
2018/08/06 2,080 2,188 2,061 2,177 673,300
2018/08/03 2,026 2,040 1,920 1,960 109,600
2018/08/02 2,040 2,085 2,009 2,026 254,000
2018/08/01 2,020 2,043 1,998 2,020 136,800
2018/07/31 2,038 2,040 1,993 2,000 63,800
2018/07/30 2,037 2,039 1,991 2,035 69,400
2018/07/27 2,039 2,040 2,010 2,033 54,800
2018/07/26 2,040 2,060 2,017 2,046 115,400
2018/07/25 2,050 2,063 2,006 2,032 143,800
2018/07/24 1,965 2,050 1,965 2,030 176,300
2018/07/23 1,936 2,020 1,936 1,956 238,300
2018/07/20 1,826 1,944 1,821 1,919 201,900
2018/07/19 1,828 1,834 1,795 1,828 48,500
2018/07/18 1,806 1,867 1,793 1,827 79,100
2018/07/17 1,803 1,809 1,779 1,805 40,000
2018/07/13 1,760 1,811 1,758 1,800 80,300
2018/07/12 1,745 1,770 1,737 1,766 47,200
2018/07/11 1,743 1,767 1,717 1,740 50,100
2018/07/10 1,750 1,772 1,739 1,752 49,400
2018/07/09 1,691 1,746 1,671 1,744 88,500
2018/07/06 1,663 1,694 1,663 1,691 83,500
2018/07/05 1,719 1,731 1,651 1,663 108,600
2018/07/04 1,727 1,748 1,711 1,732 89,100
2018/07/03 1,768 1,786 1,710 1,718 54,800
2018/07/02 1,851 1,856 1,771 1,775 84,400
2018/06/29 1,840 1,840 1,806 1,828 45,400
2018/06/28 1,812 1,865 1,810 1,844 92,800
2018/06/27 1,810 1,826 1,805 1,815 53,400
2018/06/26 1,862 1,865 1,816 1,822 116,300
2018/06/25 1,962 1,962 1,885 1,889 60,500
2018/06/22 1,900 1,970 1,880 1,962 117,000
2018/06/21 1,880 1,925 1,880 1,918 62,800
2018/06/20 1,930 1,930 1,857 1,880 117,900
2018/06/19 1,948 1,969 1,922 1,931 56,500
2018/06/18 2,001 2,004 1,944 1,956 78,800
2018/06/15 2,008 2,052 2,003 2,010 91,700
2018/06/14 1,988 2,009 1,984 1,998 53,300
2018/06/13 1,989 2,026 1,978 1,992 107,300
2018/06/12 1,960 2,008 1,947 1,983 121,300
2018/06/11 1,946 1,969 1,936 1,960 49,900
2018/06/08 1,954 1,955 1,929 1,949 44,800
2018/06/07 1,933 1,968 1,923 1,950 83,000
2018/06/06 1,922 1,937 1,903 1,931 66,300
2018/06/05 1,936 1,973 1,916 1,927 146,000
2018/06/04 1,930 1,933 1,910 1,926 64,400
2018/06/01 1,888 1,933 1,885 1,925 103,100
2018/05/31 1,875 1,895 1,865 1,894 91,200
2018/05/30 1,893 1,901 1,856 1,875 153,300
2018/05/29 1,933 1,941 1,907 1,925 68,100
2018/05/28 1,980 1,980 1,933 1,946 65,100
2018/05/25 1,983 2,000 1,965 1,977 125,200
2018/05/24 2,000 2,025 1,991 2,004 58,400
2018/05/23 2,000 2,040 1,994 2,012 94,100
2018/05/22 2,018 2,028 1,993 2,011 105,100
2018/05/21 1,970 2,035 1,948 2,016 212,900
2018/05/18 1,972 1,993 1,964 1,990 128,500
2018/05/17 1,951 1,970 1,940 1,967 121,300
2018/05/16 1,915 1,947 1,868 1,944 261,800
2018/05/15 1,985 2,010 1,907 1,917 495,000
2018/05/14 2,130 2,178 2,062 2,085 244,500
2018/05/11 2,190 2,195 2,165 2,174 68,000
2018/05/10 2,179 2,194 2,164 2,189 40,000
2018/05/09 2,217 2,225 2,181 2,189 90,300
2018/05/08 2,190 2,231 2,188 2,218 134,000
2018/05/07 2,185 2,191 2,157 2,187 74,800
2018/05/02 2,178 2,191 2,144 2,180 65,400
2018/05/01 2,145 2,194 2,124 2,178 141,200
2018/04/27 2,170 2,171 2,134 2,150 84,700
2018/04/26 2,198 2,208 2,158 2,168 141,700
2018/04/25 2,151 2,213 2,123 2,198 189,100
2018/04/24 2,150 2,174 2,124 2,169 154,700
2018/04/23 2,267 2,270 2,030 2,144 432,100
2018/04/20 2,292 2,294 2,244 2,266 45,200
2018/04/19 2,277 2,290 2,260 2,281 26,800
2018/04/18 2,241 2,294 2,224 2,274 46,800
2018/04/17 2,305 2,305 2,245 2,257 27,800
2018/04/16 2,293 2,314 2,289 2,291 15,700
2018/04/13 2,321 2,332 2,301 2,315 53,900
2018/04/12 2,288 2,322 2,260 2,312 53,100
2018/04/11 2,311 2,311 2,221 2,249 56,400
2018/04/10 2,327 2,329 2,292 2,304 36,500
2018/04/09 2,327 2,336 2,301 2,318 26,500
2018/04/06 2,353 2,357 2,300 2,328 45,400
2018/04/05 2,346 2,356 2,325 2,342 63,400
2018/04/04 2,350 2,358 2,331 2,346 36,900
2018/04/03 2,300 2,350 2,284 2,343 31,200
2018/04/02 2,358 2,411 2,336 2,338 43,500
2018/03/30 2,330 2,367 2,330 2,356 42,000
2018/03/29 2,325 2,345 2,279 2,307 36,500
2018/03/28 2,309 2,353 2,302 2,330 39,000
2018/03/27 2,340 2,382 2,322 2,373 44,300
2018/03/26 2,260 2,303 2,230 2,290 59,800
2018/03/23 2,322 2,332 2,269 2,312 116,700
2018/03/22 2,473 2,517 2,421 2,422 85,400
2018/03/20 2,370 2,467 2,323 2,423 147,300
2018/03/19 2,373 2,378 2,307 2,349 50,900
2018/03/16 2,399 2,406 2,372 2,379 34,400
2018/03/15 2,401 2,425 2,369 2,412 22,100
2018/03/14 2,392 2,436 2,383 2,429 29,000
2018/03/13 2,345 2,427 2,340 2,416 47,200
2018/03/12 2,371 2,441 2,340 2,360 52,700
2018/03/09 2,395 2,420 2,350 2,366 41,000
2018/03/08 2,373 2,408 2,361 2,394 24,800
2018/03/07 2,380 2,406 2,343 2,361 40,000
2018/03/06 2,337 2,446 2,337 2,374 77,200
2018/03/05 2,366 2,379 2,282 2,291 50,900
2018/03/02 2,370 2,418 2,332 2,382 58,600
2018/03/01 2,415 2,422 2,381 2,394 62,000
2018/02/28 2,400 2,444 2,399 2,422 49,100
2018/02/27 2,445 2,464 2,395 2,435 76,500
2018/02/26 2,453 2,488 2,403 2,413 65,300
2018/02/23 2,454 2,463 2,422 2,453 41,400
2018/02/22 2,432 2,448 2,398 2,417 65,700
2018/02/21 2,445 2,486 2,432 2,462 66,600
2018/02/20 2,370 2,470 2,362 2,447 80,000
2018/02/19 2,321 2,411 2,302 2,398 146,700
2018/02/16 2,264 2,350 2,213 2,283 224,100
2018/02/15 2,244 2,395 2,230 2,364 176,800
2018/02/14 2,321 2,322 2,150 2,204 359,100
2018/02/13 2,800 2,804 2,400 2,406 337,600
2018/02/09 2,681 2,800 2,680 2,799 88,400
2018/02/08 2,877 2,935 2,820 2,881 55,800
2018/02/07 2,933 2,948 2,873 2,877 76,500
2018/02/06 2,948 2,948 2,726 2,803 158,700
2018/02/05 3,020 3,065 2,970 3,045 92,700
2018/02/02 3,120 3,175 3,100 3,125 71,600
2018/02/01 3,080 3,140 3,080 3,135 51,800
2018/01/31 3,100 3,125 3,080 3,085 75,800
2018/01/30 3,165 3,175 3,120 3,150 48,100
2018/01/29 3,195 3,205 3,155 3,165 55,400
2018/01/26 3,140 3,205 3,140 3,195 67,100
2018/01/25 3,170 3,175 3,140 3,140 39,900
2018/01/24 3,200 3,205 3,140 3,185 116,300
2018/01/23 3,215 3,270 3,190 3,215 149,200
2018/01/22 3,095 3,115 3,080 3,110 39,400
2018/01/19 3,070 3,095 3,050 3,095 34,000
2018/01/18 3,090 3,115 3,060 3,070 55,600
2018/01/17 3,155 3,200 3,075 3,090 66,200
2018/01/16 3,010 3,160 3,000 3,155 85,400
2018/01/15 3,070 3,080 3,000 3,000 132,400
2018/01/12 3,150 3,150 3,070 3,080 79,900
2018/01/11 3,150 3,185 3,120 3,155 59,300
2018/01/10 3,170 3,210 3,150 3,155 45,800
2018/01/09 3,235 3,240 3,160 3,180 65,200
2018/01/05 3,235 3,235 3,165 3,205 65,600
2018/01/04 3,180 3,225 3,110 3,225 102,700

このページの先頭へ