！決算発表予定日 2024/05/14
9749東証P貸借
業種 情報・通信業
富士ソフト 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,240 (24/01/12) | 4,005 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,240 (24/01/12) | 5,780 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,160 | 6,290 | 6,080 | 6,280 | +110 | +1.8 | 125,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 6,400 | 6,430 | 6,160 | 6,260 | -110 | -1.7 | 133,600 |
| 3/12 | 6,250 | 6,380 | 6,200 | 6,370 | +110 | +1.8 | 130,900 |
| 3/11 | 6,290 | 6,300 | 6,130 | 6,260 | -80 | -1.3 | 135,600 |
| 3/8 | 6,320 | 6,400 | 6,280 | 6,340 | +60 | +1.0 | 215,100 |
| 3/7 | 6,330 | 6,390 | 6,230 | 6,280 | -30 | -0.5 | 156,100 |
| 3/6 | 6,220 | 6,420 | 6,180 | 6,310 | +40 | +0.6 | 153,900 |
| 3/5 | 6,230 | 6,310 | 6,170 | 6,270 | +40 | +0.6 | 88,800 |
| 3/4 | 6,270 | 6,360 | 6,210 | 6,230 | -50 | -0.8 | 191,600 |
| 3/1 | 6,380 | 6,430 | 6,240 | 6,280 | -100 | -1.6 | 122,500 |
| 2/29 | 6,380 | 6,420 | 6,250 | 6,380 | +30 | +0.5 | 210,900 |
| 2/28 | 6,300 | 6,450 | 6,180 | 6,350 | +40 | +0.6 | 239,800 |
| 2/27 | 6,270 | 6,460 | 6,220 | 6,310 | +220 | +3.6 | 348,200 |
| 2/26 | 6,140 | 6,150 | 6,040 | 6,090 | +40 | +0.7 | 169,700 |
| 2/22 | 6,080 | 6,080 | 5,980 | 6,050 | +30 | +0.5 | 154,900 |
| 2/21 | 6,140 | 6,190 | 5,900 | 6,020 | -120 | -2.0 | 145,700 |
| 2/20 | 6,210 | 6,260 | 6,130 | 6,140 | -70 | -1.1 | 108,400 |
| 2/19 | 6,300 | 6,300 | 6,070 | 6,210 | -140 | -2.2 | 162,400 |
| 2/16 | 6,370 | 6,440 | 6,320 | 6,350 | +80 | +1.3 | 214,700 |
| 2/15 | 6,150 | 6,380 | 6,030 | 6,270 | +20 | +0.3 | 264,200 |
| 2/14 | 6,220 | 6,290 | 6,150 | 6,250 | -10 | -0.2 | 177,800 |
| 2/13 | 6,310 | 6,330 | 6,180 | 6,260 | -20 | -0.3 | 206,200 |
| 2/9 | 6,390 | 6,450 | 6,270 | 6,280 | -110 | -1.7 | 104,300 |
| 2/8 | 6,440 | 6,450 | 6,320 | 6,390 | -10 | -0.2 | 87,700 |
| 2/7 | 6,310 | 6,410 | 6,300 | 6,400 | +40 | +0.6 | 88,700 |
| 2/6 | 6,310 | 6,430 | 6,300 | 6,360 | -10 | -0.2 | 68,900 |
| 2/5 | 6,320 | 6,440 | 6,320 | 6,370 | +50 | +0.8 | 110,400 |
| 2/2 | 6,400 | 6,450 | 6,320 | 6,320 | -50 | -0.8 | 72,600 |
| 2/1 | 6,410 | 6,470 | 6,330 | 6,370 | -130 | -2.0 | 92,700 |
| 1/31 | 6,510 | 6,550 | 6,460 | 6,500 | -10 | -0.2 | 68,700 |
| 1/30 | 6,440 | 6,510 | 6,410 | 6,510 | +70 | +1.1 | 60,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて