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
2020/12/30 3,950 4,055 3,930 4,010 30,400
2020/12/29 3,840 4,040 3,835 4,020 43,400
2020/12/28 3,950 3,980 3,810 3,840 54,900
2020/12/25 4,000 4,020 3,880 3,885 35,900
2020/12/24 3,930 4,020 3,905 3,920 77,600
2020/12/23 3,800 3,920 3,800 3,895 58,700
2020/12/22 3,810 3,910 3,760 3,795 100,500
2020/12/21 3,725 3,890 3,690 3,880 81,900
2020/12/18 3,635 3,765 3,630 3,635 76,100
2020/12/17 3,580 3,730 3,555 3,695 55,700
2020/12/16 3,565 3,630 3,480 3,565 42,800
2020/12/15 3,465 3,630 3,420 3,605 58,700
2020/12/14 3,450 3,520 3,450 3,455 18,300
2020/12/11 3,375 3,440 3,370 3,430 22,700
2020/12/10 3,220 3,380 3,200 3,355 38,500
2020/12/09 3,260 3,285 3,200 3,245 23,900
2020/12/08 3,145 3,270 3,145 3,255 24,700
2020/12/07 3,295 3,300 3,145 3,145 39,300
2020/12/04 3,400 3,400 3,265 3,295 27,900
2020/12/03 3,450 3,455 3,365 3,390 25,200
2020/12/02 3,520 3,520 3,420 3,505 40,500
2020/12/01 3,385 3,575 3,365 3,510 48,500
2020/11/30 3,445 3,475 3,340 3,355 37,800
2020/11/27 3,445 3,485 3,405 3,480 30,800
2020/11/26 3,300 3,395 3,300 3,390 25,700
2020/11/25 3,445 3,500 3,350 3,360 32,900
2020/11/24 3,490 3,490 3,365 3,375 19,800
2020/11/20 3,300 3,415 3,300 3,380 38,200
2020/11/19 3,410 3,425 3,345 3,345 29,200
2020/11/18 3,490 3,490 3,410 3,410 23,700
2020/11/17 3,600 3,625 3,470 3,490 38,400
2020/11/16 3,375 3,555 3,375 3,545 34,600
2020/11/13 3,460 3,460 3,305 3,360 31,900
2020/11/12 3,445 3,475 3,395 3,455 39,200
2020/11/11 3,580 3,580 3,430 3,455 58,200
2020/11/10 3,700 3,810 3,575 3,605 66,100
2020/11/09 3,480 3,700 3,480 3,700 131,400
2020/11/06 3,315 3,420 3,290 3,410 44,500
2020/11/05 3,320 3,370 3,265 3,305 61,100
2020/11/04 3,235 3,350 3,225 3,290 30,600
2020/11/02 3,190 3,290 3,165 3,225 37,100
2020/10/30 3,230 3,265 3,155 3,185 28,800
2020/10/29 3,165 3,240 3,130 3,230 34,100
2020/10/28 3,230 3,280 3,170 3,235 27,100
2020/10/27 3,200 3,260 3,120 3,255 31,700
2020/10/26 3,470 3,470 3,235 3,250 24,300
2020/10/23 3,475 3,475 3,320 3,330 41,700
2020/10/22 3,485 3,565 3,410 3,420 55,700
2020/10/21 3,440 3,520 3,405 3,520 56,500
2020/10/20 3,370 3,480 3,360 3,405 150,800
2020/10/19 3,085 3,160 3,065 3,160 24,000
2020/10/16 3,120 3,170 3,060 3,085 19,600
2020/10/15 3,150 3,170 3,125 3,140 19,500
2020/10/14 3,125 3,145 3,095 3,120 10,900
2020/10/13 3,115 3,135 3,055 3,125 18,800
2020/10/12 3,040 3,070 3,040 3,070 15,100
2020/10/09 3,080 3,095 3,025 3,075 21,300
2020/10/08 3,085 3,095 3,015 3,085 23,300
2020/10/07 3,015 3,035 2,989 3,035 19,700
2020/10/06 3,115 3,115 3,015 3,065 17,700
2020/10/05 3,025 3,120 3,015 3,100 23,800
2020/10/02 3,080 3,100 3,025 3,055 25,800
2020/09/30 3,200 3,200 3,065 3,065 31,800
2020/09/29 3,145 3,195 3,080 3,195 32,300
2020/09/28 3,140 3,185 3,110 3,170 37,100
2020/09/25 3,175 3,175 3,075 3,130 38,500
2020/09/24 3,125 3,145 3,060 3,080 33,700
2020/09/23 3,065 3,140 3,015 3,130 34,200
2020/09/18 2,981 3,090 2,975 3,020 57,500
2020/09/17 2,950 3,015 2,932 3,015 46,100
2020/09/16 2,943 2,995 2,938 2,990 37,700
2020/09/15 2,963 2,963 2,861 2,909 28,600
2020/09/14 2,945 3,010 2,915 2,941 82,600
2020/09/11 2,810 2,956 2,772 2,899 70,700
2020/09/10 2,810 2,838 2,763 2,766 22,300
2020/09/09 2,787 2,828 2,773 2,808 45,700
2020/09/08 2,771 2,818 2,752 2,818 22,100
2020/09/07 2,762 2,798 2,732 2,760 45,700
2020/09/04 2,800 2,859 2,780 2,804 54,700
2020/09/03 2,751 2,855 2,705 2,845 63,800
2020/09/02 2,748 2,757 2,687 2,716 24,300
2020/09/01 2,717 2,734 2,682 2,734 29,400
2020/08/31 2,694 2,823 2,694 2,741 84,800
2020/08/28 2,678 2,719 2,636 2,668 37,500
2020/08/27 2,692 2,704 2,666 2,678 17,900
2020/08/26 2,737 2,737 2,680 2,694 23,900
2020/08/25 2,736 2,747 2,692 2,745 38,600
2020/08/24 2,706 2,706 2,644 2,699 51,600
2020/08/21 2,696 2,719 2,667 2,706 15,600
2020/08/20 2,760 2,760 2,679 2,697 33,500
2020/08/19 2,720 2,768 2,720 2,768 38,600
2020/08/18 2,756 2,771 2,690 2,719 28,500
2020/08/17 2,772 2,791 2,716 2,724 44,600
2020/08/14 2,721 2,800 2,714 2,741 111,300
2020/08/13 2,595 2,717 2,574 2,638 100,900
2020/08/12 2,516 2,516 2,457 2,507 53,800
2020/08/11 2,468 2,516 2,422 2,500 82,500
2020/08/07 2,498 2,498 2,395 2,418 59,300
2020/08/06 2,517 2,517 2,462 2,498 30,200
2020/08/05 2,480 2,533 2,452 2,517 28,000
2020/08/04 2,485 2,523 2,477 2,499 24,900
2020/08/03 2,435 2,467 2,401 2,447 47,700
2020/07/31 2,519 2,520 2,428 2,428 32,600
2020/07/30 2,525 2,578 2,502 2,568 38,600
2020/07/29 2,575 2,575 2,506 2,511 33,400
2020/07/28 2,598 2,618 2,571 2,576 23,400
2020/07/27 2,605 2,627 2,587 2,602 40,900
2020/07/22 2,592 2,613 2,565 2,600 32,800
2020/07/21 2,610 2,638 2,589 2,616 40,300
2020/07/20 2,653 2,653 2,562 2,610 25,000
2020/07/17 2,610 2,650 2,592 2,618 21,800
2020/07/16 2,645 2,645 2,594 2,601 30,300
2020/07/15 2,681 2,681 2,608 2,632 29,300
2020/07/14 2,674 2,678 2,568 2,631 33,400
2020/07/13 2,598 2,669 2,598 2,653 35,500
2020/07/10 2,609 2,609 2,558 2,568 35,100
2020/07/09 2,670 2,670 2,604 2,618 38,400
2020/07/08 2,766 2,766 2,668 2,680 49,100
2020/07/07 2,708 2,766 2,700 2,751 65,200
2020/07/06 2,592 2,706 2,592 2,658 33,700
2020/07/03 2,611 2,658 2,595 2,627 30,800
2020/07/02 2,702 2,710 2,592 2,633 58,800
2020/07/01 2,754 2,785 2,660 2,670 56,200
2020/06/30 2,764 2,786 2,720 2,739 70,300
2020/06/29 2,750 2,758 2,686 2,724 55,800
2020/06/26 2,819 2,820 2,730 2,760 40,200
2020/06/25 2,819 2,828 2,752 2,792 35,200
2020/06/24 2,868 2,887 2,824 2,830 27,900
2020/06/23 2,865 2,891 2,817 2,863 51,700
2020/06/22 2,843 2,843 2,773 2,830 39,000
2020/06/19 2,833 2,844 2,763 2,841 59,200
2020/06/18 2,859 2,859 2,738 2,817 66,600
2020/06/17 2,910 2,947 2,840 2,859 143,200
2020/06/16 2,734 2,810 2,724 2,787 50,400
2020/06/15 2,736 2,754 2,635 2,644 54,500
2020/06/12 2,703 2,739 2,648 2,736 67,500
2020/06/11 2,874 2,893 2,773 2,773 89,800
2020/06/10 2,858 2,922 2,850 2,885 63,100
2020/06/09 2,928 2,929 2,851 2,860 72,800
2020/06/08 3,005 3,005 2,901 2,928 56,500
2020/06/05 3,000 3,030 2,932 2,950 90,800
2020/06/04 3,195 3,210 3,010 3,050 99,900
2020/06/03 3,135 3,165 3,060 3,095 83,900
2020/06/02 3,185 3,195 3,060 3,070 128,600
2020/06/01 3,135 3,170 3,030 3,145 147,300
2020/05/29 2,880 3,175 2,875 3,140 154,900
2020/05/28 2,900 2,903 2,793 2,849 85,000
2020/05/27 2,838 2,929 2,820 2,888 82,400
2020/05/26 2,891 2,891 2,798 2,810 54,800
2020/05/25 2,932 2,932 2,780 2,860 92,500
2020/05/22 2,916 2,938 2,863 2,882 58,700
2020/05/21 2,950 2,950 2,825 2,910 55,000
2020/05/20 2,865 2,958 2,865 2,919 99,300
2020/05/19 2,876 2,876 2,754 2,817 52,300
2020/05/18 2,846 2,846 2,777 2,808 31,000
2020/05/15 2,710 2,824 2,710 2,816 53,100
2020/05/14 2,889 2,889 2,701 2,714 68,200
2020/05/13 2,858 2,923 2,752 2,908 40,700
2020/05/12 2,941 2,975 2,783 2,885 106,300
2020/05/11 2,941 2,971 2,893 2,930 46,400
2020/05/08 2,853 2,952 2,853 2,891 60,000
2020/05/07 2,811 2,821 2,750 2,803 69,000
2020/05/01 2,894 2,910 2,773 2,821 50,500
2020/04/30 3,020 3,045 2,873 2,908 83,100
2020/04/28 2,930 2,969 2,894 2,920 122,100
2020/04/27 2,733 2,897 2,726 2,880 91,000
2020/04/24 2,707 2,714 2,670 2,689 59,600
2020/04/23 2,630 2,694 2,626 2,690 53,500
2020/04/22 2,617 2,643 2,577 2,587 108,300
2020/04/21 2,620 2,633 2,590 2,604 108,600
2020/04/20 2,531 2,608 2,505 2,605 73,900
2020/04/17 2,540 2,579 2,503 2,560 77,900
2020/04/16 2,367 2,488 2,367 2,474 54,300
2020/04/15 2,383 2,460 2,372 2,417 65,500
2020/04/14 2,360 2,421 2,287 2,416 70,400
2020/04/13 2,381 2,381 2,304 2,351 42,500
2020/04/10 2,339 2,355 2,240 2,353 37,200
2020/04/09 2,272 2,340 2,252 2,326 44,600
2020/04/08 2,228 2,302 2,157 2,288 80,600
2020/04/07 2,150 2,209 2,103 2,178 52,800
2020/04/06 1,968 2,101 1,958 2,084 49,200
2020/04/03 2,047 2,114 1,971 1,995 47,100
2020/04/02 2,061 2,132 2,052 2,097 50,100
2020/04/01 2,128 2,214 2,122 2,140 63,000
2020/03/31 2,223 2,239 2,151 2,174 53,200
2020/03/30 2,230 2,232 2,097 2,217 84,200
2020/03/27 2,306 2,363 2,235 2,312 64,800
2020/03/26 2,292 2,327 2,180 2,206 108,200
2020/03/25 2,502 2,552 2,310 2,442 210,900
2020/03/24 2,114 2,164 2,055 2,153 121,000
2020/03/23 1,880 2,031 1,867 2,014 179,800
2020/03/19 1,891 1,937 1,700 1,760 123,000
2020/03/18 1,873 1,942 1,852 1,891 191,400
2020/03/17 1,828 1,871 1,735 1,845 230,700
2020/03/16 2,000 2,050 1,914 1,930 140,100
2020/03/13 1,969 2,006 1,857 1,929 139,500
2020/03/12 2,205 2,287 2,138 2,147 118,900
2020/03/11 2,419 2,419 2,258 2,258 116,900
2020/03/10 2,315 2,424 2,245 2,410 138,000
2020/03/09 2,497 2,539 2,400 2,415 84,600
2020/03/06 2,690 2,690 2,571 2,592 83,700
2020/03/05 2,764 2,795 2,708 2,708 46,000
2020/03/04 2,682 2,826 2,682 2,750 83,400
2020/03/03 2,847 2,904 2,727 2,727 100,600
2020/03/02 2,660 2,876 2,660 2,799 82,000
2020/02/28 2,740 2,806 2,677 2,690 104,600
2020/02/27 2,909 2,923 2,795 2,806 98,100
2020/02/26 2,858 2,914 2,848 2,912 118,700
2020/02/25 2,950 2,976 2,926 2,930 104,700
2020/02/21 3,090 3,140 3,080 3,090 94,600
2020/02/20 3,150 3,175 3,105 3,130 47,700
2020/02/19 3,170 3,180 3,125 3,150 38,300
2020/02/18 3,110 3,130 3,080 3,100 63,900
2020/02/17 3,215 3,225 3,130 3,155 85,100
2020/02/14 3,260 3,310 3,230 3,265 88,700
2020/02/13 3,260 3,325 3,250 3,290 129,700
2020/02/12 3,110 3,190 3,080 3,140 132,400
2020/02/10 3,035 3,105 2,996 3,065 287,400
2020/02/07 3,445 3,445 3,330 3,360 173,100
2020/02/06 3,415 3,455 3,390 3,400 68,100
2020/02/05 3,415 3,445 3,360 3,400 81,100
2020/02/04 3,400 3,450 3,350 3,420 58,500
2020/02/03 3,300 3,375 3,270 3,335 128,400
2020/01/31 3,370 3,415 3,355 3,360 92,300
2020/01/30 3,400 3,415 3,330 3,355 85,400
2020/01/29 3,470 3,470 3,385 3,410 52,400
2020/01/28 3,350 3,455 3,335 3,430 107,600
2020/01/27 3,380 3,475 3,325 3,415 62,400
2020/01/24 3,575 3,600 3,460 3,500 91,700
2020/01/23 3,675 3,680 3,580 3,610 103,200
2020/01/22 3,700 3,710 3,640 3,700 92,800
2020/01/21 3,680 3,735 3,655 3,720 43,800
2020/01/20 3,675 3,740 3,630 3,680 51,900
2020/01/17 3,845 3,845 3,655 3,675 145,100
2020/01/16 3,740 3,820 3,690 3,810 92,800
2020/01/15 3,670 3,730 3,625 3,720 64,000
2020/01/14 3,625 3,725 3,615 3,655 85,100
2020/01/10 3,645 3,665 3,585 3,605 79,900
2020/01/09 3,595 3,660 3,580 3,645 81,500
2020/01/08 3,625 3,665 3,520 3,610 147,500
2020/01/07 3,560 3,655 3,560 3,640 82,900
2020/01/06 3,470 3,555 3,450 3,525 76,700

このページの先頭へ