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
2023/12/29 2,526 2,539 2,513 2,520 20,000
2023/12/28 2,500 2,512 2,475 2,512 19,800
2023/12/27 2,444 2,507 2,442 2,504 36,100
2023/12/26 2,477 2,490 2,445 2,445 45,800
2023/12/25 2,492 2,509 2,492 2,492 12,400
2023/12/22 2,523 2,544 2,482 2,488 73,700
2023/12/21 2,527 2,543 2,518 2,521 50,900
2023/12/20 2,573 2,590 2,549 2,551 26,700
2023/12/19 2,548 2,577 2,512 2,573 40,900
2023/12/18 2,568 2,568 2,517 2,545 30,100
2023/12/15 2,554 2,578 2,554 2,569 32,900
2023/12/14 2,551 2,594 2,543 2,554 32,300
2023/12/13 2,501 2,548 2,501 2,534 49,400
2023/12/12 2,596 2,596 2,564 2,579 13,300
2023/12/11 2,550 2,593 2,550 2,593 17,500
2023/12/08 2,581 2,594 2,537 2,548 35,000
2023/12/07 2,625 2,625 2,585 2,590 43,100
2023/12/06 2,581 2,618 2,579 2,613 34,200
2023/12/05 2,580 2,604 2,551 2,551 29,900
2023/12/04 2,604 2,617 2,586 2,602 13,100
2023/12/01 2,645 2,645 2,612 2,615 27,500
2023/11/30 2,620 2,644 2,620 2,643 22,100
2023/11/29 2,620 2,640 2,609 2,632 49,900
2023/11/28 2,563 2,607 2,563 2,607 23,100
2023/11/27 2,605 2,619 2,571 2,577 17,300
2023/11/24 2,648 2,649 2,616 2,616 17,900
2023/11/22 2,622 2,654 2,621 2,630 29,100
2023/11/21 2,606 2,625 2,596 2,618 21,800
2023/11/20 2,601 2,621 2,580 2,588 34,700
2023/11/17 2,569 2,595 2,560 2,594 19,700
2023/11/16 2,576 2,576 2,545 2,551 21,300
2023/11/15 2,611 2,611 2,581 2,600 48,300
2023/11/14 2,632 2,632 2,571 2,573 36,900
2023/11/13 2,645 2,658 2,575 2,582 50,700
2023/11/10 2,623 2,630 2,598 2,626 31,400
2023/11/09 2,634 2,674 2,633 2,663 23,400
2023/11/08 2,655 2,655 2,617 2,629 20,500
2023/11/07 2,684 2,684 2,619 2,629 21,800
2023/11/06 2,692 2,702 2,672 2,684 59,200
2023/11/02 2,605 2,648 2,591 2,645 34,100
2023/11/01 2,576 2,621 2,569 2,602 29,700
2023/10/31 2,590 2,590 2,525 2,576 40,700
2023/10/30 2,590 2,598 2,567 2,576 182,900
2023/10/27 2,527 2,590 2,527 2,590 34,100
2023/10/26 2,541 2,568 2,525 2,539 31,600
2023/10/25 2,593 2,603 2,565 2,571 47,700
2023/10/24 2,578 2,578 2,501 2,552 50,800
2023/10/23 2,578 2,624 2,574 2,576 55,400
2023/10/20 2,563 2,588 2,545 2,570 26,500
2023/10/19 2,632 2,632 2,571 2,588 44,800
2023/10/18 2,655 2,655 2,561 2,632 49,400
2023/10/17 2,637 2,656 2,634 2,645 55,500
2023/10/16 2,599 2,638 2,567 2,601 36,900
2023/10/13 2,670 2,684 2,615 2,630 104,800
2023/10/12 2,629 2,657 2,615 2,657 50,200
2023/10/11 2,633 2,633 2,586 2,609 30,600
2023/10/10 2,598 2,639 2,586 2,631 53,400
2023/10/06 2,580 2,607 2,574 2,604 40,100
2023/10/05 2,525 2,576 2,521 2,574 53,100
2023/10/04 2,530 2,530 2,498 2,502 61,300
2023/10/03 2,575 2,587 2,536 2,536 35,900
2023/10/02 2,615 2,649 2,568 2,576 74,400
2023/09/29 2,694 2,702 2,662 2,665 64,600
2023/09/28 2,667 2,687 2,644 2,665 48,000
2023/09/27 2,637 2,695 2,622 2,695 72,700
2023/09/26 2,670 2,670 2,635 2,637 26,700
2023/09/25 2,661 2,669 2,649 2,663 32,800
2023/09/22 2,600 2,649 2,597 2,641 57,100
2023/09/21 2,666 2,676 2,619 2,623 28,500
2023/09/20 2,715 2,715 2,667 2,668 38,000
2023/09/19 2,758 2,772 2,700 2,715 33,600
2023/09/15 2,746 2,766 2,726 2,758 73,900
2023/09/14 2,770 2,770 2,706 2,712 30,200
2023/09/13 2,785 2,791 2,751 2,771 32,000
2023/09/12 2,745 2,808 2,745 2,797 46,200
2023/09/11 2,698 2,750 2,695 2,742 50,900
2023/09/08 2,702 2,731 2,680 2,685 31,400
2023/09/07 2,730 2,761 2,714 2,719 32,900
2023/09/06 2,745 2,755 2,727 2,755 39,500
2023/09/05 2,720 2,766 2,720 2,755 65,600
2023/09/04 2,693 2,700 2,667 2,691 41,100
2023/09/01 2,671 2,704 2,660 2,697 29,500
2023/08/31 2,669 2,671 2,652 2,657 27,600
2023/08/30 2,697 2,697 2,653 2,658 27,600
2023/08/29 2,694 2,694 2,659 2,672 20,400
2023/08/28 2,669 2,699 2,669 2,694 18,500
2023/08/25 2,651 2,679 2,642 2,669 30,600
2023/08/24 2,694 2,694 2,660 2,674 24,000
2023/08/23 2,666 2,693 2,655 2,686 50,100
2023/08/22 2,645 2,661 2,636 2,661 30,100
2023/08/21 2,611 2,647 2,611 2,626 30,000
2023/08/18 2,605 2,625 2,592 2,614 24,600
2023/08/17 2,633 2,633 2,588 2,616 43,800
2023/08/16 2,633 2,645 2,615 2,626 23,300
2023/08/15 2,654 2,659 2,604 2,633 48,400
2023/08/14 2,645 2,663 2,642 2,653 21,100
2023/08/10 2,632 2,663 2,618 2,663 31,500
2023/08/09 2,642 2,669 2,589 2,662 41,300
2023/08/08 2,689 2,717 2,662 2,668 47,000
2023/08/07 2,557 2,710 2,557 2,652 140,600
2023/08/04 2,489 2,510 2,480 2,507 60,700
2023/08/03 2,557 2,586 2,490 2,498 69,500
2023/08/02 2,599 2,629 2,578 2,593 47,200
2023/08/01 2,632 2,635 2,608 2,635 31,500
2023/07/31 2,588 2,621 2,573 2,621 55,700
2023/07/28 2,554 2,574 2,512 2,553 88,500
2023/07/27 2,594 2,600 2,574 2,580 56,200
2023/07/26 2,630 2,630 2,562 2,617 63,800
2023/07/25 2,629 2,638 2,608 2,632 47,300
2023/07/24 2,630 2,647 2,609 2,620 25,000
2023/07/21 2,629 2,640 2,609 2,617 25,800
2023/07/20 2,676 2,681 2,618 2,627 33,100
2023/07/19 2,676 2,676 2,643 2,662 82,800
2023/07/18 2,641 2,664 2,639 2,653 17,600
2023/07/14 2,680 2,680 2,601 2,635 26,000
2023/07/13 2,643 2,644 2,580 2,644 27,800
2023/07/12 2,686 2,686 2,615 2,618 38,700
2023/07/11 2,663 2,685 2,641 2,660 26,500
2023/07/10 2,665 2,689 2,650 2,664 36,800
2023/07/07 2,684 2,700 2,656 2,665 24,700
2023/07/06 2,717 2,724 2,677 2,698 23,600
2023/07/05 2,770 2,789 2,730 2,735 25,100
2023/07/04 2,779 2,807 2,772 2,777 20,800
2023/07/03 2,825 2,850 2,787 2,807 16,600
2023/06/30 2,827 2,827 2,753 2,785 37,200
2023/06/29 2,827 2,864 2,797 2,827 20,900
2023/06/28 2,799 2,829 2,784 2,825 27,000
2023/06/27 2,770 2,776 2,741 2,752 26,700
2023/06/26 2,865 2,865 2,763 2,771 47,900
2023/06/23 3,035 3,035 2,877 2,888 35,400
2023/06/22 3,080 3,100 3,010 3,015 23,100
2023/06/21 3,095 3,125 3,065 3,080 32,000
2023/06/20 3,050 3,095 3,050 3,090 36,200
2023/06/19 3,030 3,090 3,010 3,080 51,400
2023/06/16 2,963 3,025 2,959 3,015 57,100
2023/06/15 3,000 3,030 2,990 2,994 21,400
2023/06/14 3,030 3,040 3,010 3,015 28,100
2023/06/13 3,005 3,040 2,996 3,035 44,000
2023/06/12 2,920 2,980 2,920 2,969 35,900
2023/06/09 2,853 2,908 2,853 2,905 48,200
2023/06/08 2,897 2,897 2,794 2,803 27,700
2023/06/07 2,864 2,907 2,854 2,875 46,800
2023/06/06 2,816 2,861 2,805 2,845 32,000
2023/06/05 2,824 2,824 2,781 2,816 24,400
2023/06/02 2,742 2,787 2,738 2,780 31,400
2023/06/01 2,701 2,743 2,699 2,712 27,000
2023/05/31 2,720 2,739 2,693 2,704 30,500
2023/05/30 2,779 2,783 2,722 2,734 32,500
2023/05/29 2,794 2,800 2,772 2,779 19,100
2023/05/26 2,730 2,766 2,723 2,730 22,200
2023/05/25 2,721 2,755 2,714 2,727 25,300
2023/05/24 2,737 2,763 2,722 2,745 25,100
2023/05/23 2,865 2,868 2,748 2,750 43,500
2023/05/22 2,841 2,877 2,840 2,865 31,500
2023/05/19 2,832 2,860 2,815 2,820 21,800
2023/05/18 2,796 2,832 2,777 2,832 35,700
2023/05/17 2,768 2,769 2,728 2,768 29,500
2023/05/16 2,729 2,772 2,718 2,768 38,200
2023/05/15 2,666 2,742 2,666 2,729 31,200
2023/05/12 2,687 2,690 2,662 2,674 14,200
2023/05/11 2,654 2,690 2,651 2,668 9,200
2023/05/10 2,645 2,669 2,642 2,654 15,800
2023/05/09 2,673 2,708 2,673 2,692 21,700
2023/05/08 2,656 2,692 2,652 2,668 26,900
2023/05/02 2,675 2,676 2,641 2,656 13,700
2023/05/01 2,691 2,698 2,656 2,663 33,000
2023/04/28 2,660 2,688 2,660 2,688 29,900
2023/04/27 2,634 2,647 2,631 2,644 22,400
2023/04/26 2,642 2,657 2,619 2,640 19,000
2023/04/25 2,641 2,662 2,630 2,634 19,400
2023/04/24 2,635 2,657 2,631 2,640 10,400
2023/04/21 2,647 2,659 2,631 2,631 18,400
2023/04/20 2,658 2,665 2,638 2,649 13,800
2023/04/19 2,683 2,691 2,651 2,658 18,900
2023/04/18 2,678 2,714 2,678 2,700 19,500
2023/04/17 2,686 2,707 2,678 2,686 16,900
2023/04/14 2,664 2,667 2,644 2,663 24,400
2023/04/13 2,641 2,658 2,641 2,650 20,800
2023/04/12 2,628 2,655 2,624 2,641 16,200
2023/04/11 2,646 2,667 2,616 2,624 24,600
2023/04/10 2,629 2,654 2,629 2,649 13,600
2023/04/07 2,630 2,643 2,605 2,629 15,800
2023/04/06 2,621 2,638 2,607 2,630 22,500
2023/04/05 2,736 2,736 2,639 2,645 33,900
2023/04/04 2,725 2,741 2,709 2,718 40,600
2023/04/03 2,783 2,790 2,756 2,775 23,300
2023/03/31 2,720 2,748 2,717 2,736 19,600
2023/03/30 2,739 2,751 2,694 2,719 25,100
2023/03/29 2,743 2,778 2,743 2,778 38,600
2023/03/28 2,773 2,784 2,729 2,736 29,100
2023/03/27 2,771 2,799 2,755 2,765 27,300
2023/03/24 2,740 2,760 2,713 2,748 14,700
2023/03/23 2,720 2,746 2,704 2,735 15,300
2023/03/22 2,751 2,758 2,712 2,755 16,500
2023/03/20 2,750 2,754 2,680 2,681 29,200
2023/03/17 2,687 2,755 2,687 2,750 26,300
2023/03/16 2,591 2,640 2,588 2,631 25,200
2023/03/15 2,652 2,669 2,637 2,648 20,900
2023/03/14 2,676 2,676 2,620 2,649 25,300
2023/03/13 2,714 2,726 2,683 2,726 24,900
2023/03/10 2,783 2,796 2,742 2,745 38,500
2023/03/09 2,805 2,830 2,794 2,830 21,800
2023/03/08 2,841 2,843 2,763 2,787 47,200
2023/03/07 2,852 2,863 2,836 2,845 17,500
2023/03/06 2,892 2,892 2,839 2,851 23,300
2023/03/03 2,839 2,866 2,818 2,866 24,500
2023/03/02 2,809 2,816 2,799 2,813 12,900
2023/03/01 2,774 2,806 2,761 2,794 17,100
2023/02/28 2,757 2,815 2,757 2,795 21,200
2023/02/27 2,769 2,773 2,739 2,757 20,100
2023/02/24 2,788 2,788 2,750 2,764 26,300
2023/02/22 2,820 2,821 2,774 2,788 25,200
2023/02/21 2,842 2,859 2,822 2,822 11,800
2023/02/20 2,849 2,849 2,819 2,820 14,700
2023/02/17 2,858 2,858 2,812 2,819 11,600
2023/02/16 2,890 2,901 2,873 2,888 12,500
2023/02/15 2,846 2,865 2,836 2,865 22,100
2023/02/14 2,868 2,901 2,835 2,846 26,000
2023/02/13 2,991 2,998 2,823 2,835 71,000
2023/02/10 3,020 3,075 3,020 3,035 37,800
2023/02/09 3,000 3,070 3,000 3,070 16,200
2023/02/08 3,040 3,050 3,015 3,040 11,700
2023/02/07 3,060 3,075 3,010 3,015 19,500
2023/02/06 3,020 3,055 3,020 3,055 25,900
2023/02/03 3,000 3,025 2,995 3,005 12,700
2023/02/02 2,993 3,020 2,987 3,005 22,100
2023/02/01 2,989 2,989 2,967 2,979 17,800
2023/01/31 2,958 2,989 2,947 2,983 34,100
2023/01/30 2,906 2,954 2,906 2,944 41,000
2023/01/27 2,921 2,925 2,893 2,906 14,600
2023/01/26 2,915 2,942 2,900 2,914 20,300
2023/01/25 2,851 2,927 2,846 2,915 31,000
2023/01/24 2,857 2,868 2,836 2,863 22,800
2023/01/23 2,798 2,824 2,781 2,824 17,800
2023/01/20 2,791 2,791 2,754 2,759 15,200
2023/01/19 2,775 2,796 2,761 2,770 17,000
2023/01/18 2,744 2,820 2,744 2,810 20,600
2023/01/17 2,691 2,740 2,673 2,729 18,700
2023/01/16 2,671 2,712 2,671 2,687 27,100
2023/01/13 2,735 2,768 2,720 2,720 23,700
2023/01/12 2,764 2,766 2,733 2,751 17,600
2023/01/11 2,684 2,735 2,684 2,733 17,400
2023/01/10 2,622 2,679 2,622 2,672 23,900
2023/01/06 2,609 2,626 2,597 2,623 17,600
2023/01/05 2,584 2,609 2,580 2,602 22,300
2023/01/04 2,628 2,631 2,582 2,584 32,800

このページの先頭へ