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
2019/12/30 3,620 3,620 3,530 3,550 47,800
2019/12/27 3,575 3,645 3,565 3,610 50,500
2019/12/26 3,575 3,620 3,545 3,585 62,400
2019/12/25 3,630 3,655 3,570 3,580 59,000
2019/12/24 3,620 3,660 3,595 3,635 78,500
2019/12/23 3,665 3,680 3,590 3,640 95,600
2019/12/20 3,725 3,725 3,640 3,695 121,100
2019/12/19 3,750 3,805 3,710 3,745 65,100
2019/12/18 3,780 3,780 3,670 3,730 117,000
2019/12/17 3,595 3,805 3,560 3,805 147,900
2019/12/16 3,560 3,660 3,550 3,605 147,100
2019/12/13 3,815 3,835 3,595 3,605 329,100
2019/12/12 3,890 3,895 3,795 3,810 145,700
2019/12/11 4,100 4,105 3,885 3,920 196,800
2019/12/10 4,180 4,215 4,105 4,145 118,300
2019/12/09 4,090 4,195 4,070 4,190 198,100
2019/12/06 3,825 3,990 3,815 3,975 168,500
2019/12/05 3,840 3,840 3,755 3,805 93,000
2019/12/04 3,880 3,890 3,790 3,825 124,900
2019/12/03 3,805 3,880 3,785 3,870 69,100
2019/12/02 3,900 3,920 3,855 3,875 85,300
2019/11/29 3,895 3,900 3,845 3,865 39,600
2019/11/28 3,930 3,930 3,820 3,860 116,900
2019/11/27 3,915 3,935 3,825 3,875 125,500
2019/11/26 3,795 3,875 3,770 3,870 203,000
2019/11/25 3,795 3,810 3,740 3,775 130,000
2019/11/22 3,770 3,830 3,735 3,795 151,900
2019/11/21 3,660 3,800 3,620 3,790 170,900
2019/11/20 3,750 3,770 3,620 3,675 155,800
2019/11/19 3,720 3,780 3,705 3,750 96,700
2019/11/18 3,670 3,730 3,650 3,720 178,400
2019/11/15 3,555 3,720 3,475 3,680 185,800
2019/11/14 3,490 3,585 3,405 3,570 141,800
2019/11/13 3,410 3,570 3,370 3,540 226,200
2019/11/12 3,345 3,500 3,325 3,475 205,500
2019/11/11 3,200 3,350 3,155 3,340 267,900
2019/11/08 3,120 3,170 3,055 3,125 127,300
2019/11/07 3,070 3,135 3,045 3,085 104,600
2019/11/06 3,030 3,135 3,025 3,105 176,400
2019/11/05 2,881 2,990 2,881 2,976 100,400
2019/11/01 2,805 2,893 2,796 2,868 151,100
2019/10/31 2,800 2,927 2,800 2,905 162,700
2019/10/30 2,791 2,802 2,740 2,778 144,800
2019/10/29 2,816 2,858 2,801 2,826 75,700
2019/10/28 2,800 2,875 2,754 2,816 106,100
2019/10/25 2,751 2,826 2,723 2,809 122,100
2019/10/24 2,704 2,778 2,659 2,766 104,800
2019/10/23 2,700 2,727 2,631 2,714 104,000
2019/10/21 2,750 2,827 2,613 2,682 535,100
2019/10/18 2,589 2,626 2,544 2,557 38,900
2019/10/17 2,562 2,618 2,552 2,566 58,500
2019/10/16 2,532 2,568 2,527 2,541 46,500
2019/10/15 2,540 2,561 2,502 2,502 31,500
2019/10/11 2,538 2,552 2,512 2,512 29,500
2019/10/10 2,604 2,613 2,525 2,531 63,100
2019/10/09 2,567 2,591 2,555 2,580 49,300
2019/10/08 2,538 2,575 2,506 2,570 63,100
2019/10/07 2,522 2,529 2,504 2,524 21,200
2019/10/04 2,477 2,512 2,447 2,502 41,700
2019/10/03 2,474 2,474 2,446 2,464 39,400
2019/10/02 2,497 2,511 2,472 2,491 30,100
2019/10/01 2,465 2,494 2,465 2,491 33,200
2019/09/30 2,450 2,467 2,440 2,458 37,800
2019/09/27 2,491 2,491 2,440 2,451 43,600
2019/09/26 2,490 2,490 2,444 2,450 56,800
2019/09/25 2,471 2,471 2,445 2,450 41,500
2019/09/24 2,475 2,494 2,447 2,457 55,900
2019/09/20 2,429 2,538 2,429 2,483 160,500
2019/09/19 2,355 2,420 2,341 2,403 92,900
2019/09/18 2,204 2,314 2,204 2,291 132,800
2019/09/17 2,141 2,194 2,122 2,182 37,200
2019/09/13 2,155 2,155 2,115 2,127 59,800
2019/09/12 2,188 2,192 2,136 2,136 47,100
2019/09/11 2,150 2,189 2,138 2,151 63,600
2019/09/10 2,179 2,179 2,139 2,144 43,600
2019/09/09 2,132 2,170 2,122 2,158 28,000
2019/09/06 2,143 2,155 2,120 2,129 30,300
2019/09/05 2,098 2,145 2,098 2,129 38,800
2019/09/04 2,098 2,118 2,093 2,098 35,800
2019/09/03 2,075 2,115 2,070 2,103 21,200
2019/09/02 2,088 2,101 2,071 2,081 33,000
2019/08/30 2,046 2,085 2,016 2,067 28,700
2019/08/29 2,075 2,075 1,991 2,011 50,700
2019/08/28 2,096 2,110 2,063 2,070 19,300
2019/08/27 2,065 2,103 2,065 2,076 33,300
2019/08/26 2,060 2,079 2,054 2,065 26,800
2019/08/23 2,138 2,139 2,103 2,122 29,800
2019/08/22 2,206 2,206 2,127 2,132 30,000
2019/08/21 2,165 2,194 2,105 2,175 24,800
2019/08/20 2,188 2,190 2,159 2,178 44,700
2019/08/19 2,120 2,144 2,114 2,138 33,800
2019/08/16 2,144 2,144 2,103 2,121 36,600
2019/08/15 2,073 2,114 2,059 2,109 41,200
2019/08/14 2,121 2,170 2,107 2,125 35,200
2019/08/13 2,120 2,163 2,093 2,110 63,600
2019/08/09 2,172 2,218 2,159 2,169 43,500
2019/08/08 2,145 2,180 2,124 2,151 56,200
2019/08/07 2,100 2,175 2,100 2,155 94,300
2019/08/06 2,089 2,106 2,035 2,100 115,400
2019/08/05 2,217 2,225 2,030 2,105 166,300
2019/08/02 2,300 2,342 2,291 2,317 97,100
2019/08/01 2,293 2,311 2,268 2,308 45,800
2019/07/31 2,294 2,304 2,269 2,294 35,100
2019/07/30 2,276 2,318 2,262 2,306 37,600
2019/07/29 2,295 2,306 2,277 2,284 40,700
2019/07/26 2,280 2,318 2,278 2,293 44,000
2019/07/25 2,311 2,320 2,284 2,286 37,200
2019/07/24 2,275 2,308 2,262 2,292 67,000
2019/07/23 2,310 2,329 2,281 2,281 54,900
2019/07/22 2,325 2,325 2,293 2,296 29,200
2019/07/19 2,301 2,335 2,298 2,323 67,700
2019/07/18 2,345 2,345 2,288 2,300 92,800
2019/07/17 2,442 2,443 2,358 2,367 75,600
2019/07/16 2,439 2,471 2,413 2,453 43,300
2019/07/12 2,441 2,458 2,417 2,433 49,600
2019/07/11 2,445 2,455 2,428 2,433 44,300
2019/07/10 2,412 2,461 2,400 2,426 58,300
2019/07/09 2,419 2,435 2,393 2,419 64,900
2019/07/08 2,501 2,501 2,410 2,423 76,300
2019/07/05 2,538 2,546 2,497 2,521 32,100
2019/07/04 2,553 2,558 2,510 2,537 25,100
2019/07/03 2,585 2,619 2,543 2,547 54,300
2019/07/02 2,553 2,588 2,545 2,575 54,200
2019/07/01 2,520 2,551 2,490 2,551 53,700
2019/06/28 2,436 2,521 2,428 2,494 56,200
2019/06/27 2,478 2,478 2,421 2,450 87,300
2019/06/26 2,496 2,498 2,442 2,478 40,900
2019/06/25 2,502 2,559 2,496 2,509 37,800
2019/06/24 2,498 2,519 2,450 2,510 51,400
2019/06/21 2,568 2,568 2,461 2,486 112,100
2019/06/20 2,532 2,559 2,531 2,557 41,300
2019/06/19 2,553 2,558 2,493 2,537 69,100
2019/06/18 2,550 2,598 2,505 2,514 50,600
2019/06/17 2,601 2,601 2,537 2,551 62,200
2019/06/14 2,589 2,639 2,583 2,596 74,500
2019/06/13 2,580 2,620 2,560 2,588 88,100
2019/06/12 2,596 2,646 2,574 2,596 80,200
2019/06/11 2,598 2,674 2,595 2,596 124,500
2019/06/10 2,500 2,605 2,500 2,574 144,400
2019/06/07 2,464 2,548 2,456 2,483 133,800
2019/06/06 2,392 2,447 2,392 2,400 69,600
2019/06/05 2,355 2,400 2,339 2,392 81,900
2019/06/04 2,359 2,383 2,312 2,319 68,400
2019/06/03 2,401 2,408 2,346 2,366 51,600
2019/05/31 2,403 2,499 2,392 2,422 117,300
2019/05/30 2,450 2,473 2,390 2,401 102,100
2019/05/29 2,519 2,622 2,461 2,487 154,300
2019/05/28 2,469 2,505 2,455 2,482 110,500
2019/05/27 2,425 2,456 2,405 2,441 39,700
2019/05/24 2,383 2,416 2,369 2,415 55,200
2019/05/23 2,420 2,467 2,400 2,401 74,900
2019/05/22 2,363 2,413 2,363 2,410 109,300
2019/05/21 2,362 2,378 2,311 2,335 53,300
2019/05/20 2,396 2,433 2,341 2,362 71,300
2019/05/17 2,365 2,408 2,347 2,406 99,800
2019/05/16 2,354 2,367 2,302 2,331 70,100
2019/05/15 2,377 2,416 2,335 2,349 68,600
2019/05/14 2,300 2,390 2,272 2,363 119,300
2019/05/13 2,183 2,388 2,161 2,353 255,800
2019/05/10 2,153 2,207 2,122 2,183 97,900
2019/05/09 2,218 2,223 2,112 2,143 194,000
2019/05/08 2,136 2,266 2,113 2,254 148,200
2019/05/07 2,210 2,217 2,157 2,167 113,900
2019/04/26 2,206 2,243 2,167 2,230 132,300
2019/04/25 2,165 2,237 2,165 2,232 188,800
2019/04/24 2,128 2,198 2,103 2,165 132,200
2019/04/23 2,100 2,139 2,086 2,113 58,700
2019/04/22 2,200 2,233 2,066 2,080 496,500
2019/04/19 2,076 2,105 2,047 2,058 32,200
2019/04/18 2,130 2,131 2,072 2,072 55,400
2019/04/17 2,110 2,130 2,087 2,130 47,700
2019/04/16 2,109 2,126 2,070 2,109 41,500
2019/04/15 2,099 2,127 2,087 2,120 49,100
2019/04/12 2,091 2,097 2,068 2,094 57,000
2019/04/11 2,137 2,146 2,084 2,085 43,900
2019/04/10 2,132 2,146 2,086 2,105 128,800
2019/04/09 2,104 2,150 2,089 2,140 68,400
2019/04/08 2,085 2,121 2,085 2,109 88,400
2019/04/05 2,049 2,085 2,047 2,065 80,800
2019/04/04 2,055 2,061 2,028 2,039 39,500
2019/04/03 2,022 2,052 1,996 2,033 95,600
2019/04/02 2,091 2,099 2,020 2,035 77,200
2019/04/01 2,080 2,120 2,075 2,102 99,900
2019/03/29 2,008 2,067 2,008 2,064 76,900
2019/03/28 1,978 2,001 1,955 2,001 99,000
2019/03/27 1,986 2,024 1,975 2,003 89,900
2019/03/26 1,943 2,002 1,943 1,999 74,400
2019/03/25 1,980 1,983 1,922 1,932 106,600
2019/03/22 2,067 2,074 1,993 2,020 124,200
2019/03/20 2,027 2,066 2,004 2,064 102,900
2019/03/19 2,048 2,066 2,008 2,033 94,400
2019/03/18 1,901 2,052 1,901 2,051 262,900
2019/03/15 1,900 2,014 1,887 1,898 392,900
2019/03/14 1,801 1,834 1,790 1,806 81,700
2019/03/13 1,810 1,830 1,782 1,801 115,200
2019/03/12 1,814 1,845 1,790 1,811 126,100
2019/03/11 1,831 1,852 1,809 1,813 64,700
2019/03/08 1,896 1,915 1,836 1,841 55,100
2019/03/07 1,911 1,936 1,910 1,918 38,200
2019/03/06 1,927 1,943 1,902 1,931 62,100
2019/03/05 1,955 1,977 1,919 1,926 54,900
2019/03/04 1,942 1,978 1,942 1,955 55,100
2019/03/01 1,935 1,962 1,926 1,942 49,900
2019/02/28 1,914 1,944 1,908 1,934 30,700
2019/02/27 1,901 1,929 1,890 1,905 51,700
2019/02/26 1,902 1,905 1,869 1,882 65,500
2019/02/25 1,908 1,929 1,886 1,901 58,800
2019/02/22 1,901 1,916 1,877 1,903 71,300
2019/02/21 1,931 1,939 1,908 1,919 57,900
2019/02/20 1,938 1,956 1,921 1,935 66,300
2019/02/19 1,961 1,986 1,926 1,939 43,900
2019/02/18 1,981 2,000 1,945 1,993 95,600
2019/02/15 1,900 1,995 1,900 1,981 174,400
2019/02/14 1,888 1,926 1,878 1,920 99,200
2019/02/13 1,937 1,977 1,913 1,919 85,900
2019/02/12 2,000 2,047 1,925 1,939 273,100
2019/02/08 1,785 1,836 1,748 1,778 167,700
2019/02/07 1,817 1,826 1,790 1,814 97,300
2019/02/06 1,750 1,811 1,748 1,805 168,100
2019/02/05 1,739 1,770 1,725 1,735 93,100
2019/02/04 1,629 1,726 1,628 1,723 123,400
2019/02/01 1,639 1,639 1,597 1,614 45,800
2019/01/31 1,582 1,636 1,582 1,625 113,000
2019/01/30 1,595 1,595 1,548 1,551 48,400
2019/01/29 1,543 1,590 1,543 1,587 40,700
2019/01/28 1,581 1,599 1,573 1,573 26,900
2019/01/25 1,551 1,590 1,551 1,570 33,300
2019/01/24 1,541 1,568 1,536 1,566 24,900
2019/01/23 1,570 1,583 1,545 1,550 66,700
2019/01/22 1,593 1,593 1,554 1,584 81,200
2019/01/21 1,605 1,630 1,592 1,593 65,300
2019/01/18 1,607 1,620 1,599 1,605 54,000
2019/01/17 1,606 1,626 1,597 1,605 51,600
2019/01/16 1,609 1,618 1,585 1,605 61,100
2019/01/15 1,567 1,615 1,560 1,608 84,800
2019/01/11 1,529 1,608 1,528 1,562 190,300
2019/01/10 1,502 1,528 1,495 1,510 108,500
2019/01/09 1,520 1,535 1,502 1,513 125,300
2019/01/08 1,447 1,530 1,447 1,501 116,900
2019/01/07 1,379 1,419 1,358 1,404 72,500
2019/01/04 1,368 1,368 1,281 1,349 95,900

このページの先頭へ