!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
(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) | 4,130 (23/05/11) |
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) |
---|---|---|---|---|---|---|---|
5/8 | 6,150 | 6,170 | 6,070 | 6,140 | -40 | -0.7 | 76,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
1/29 | 6,400 | 6,480 | 6,360 | 6,440 | +60 | +0.9 | 68,900 |
1/26 | 6,470 | 6,500 | 6,380 | 6,380 | -70 | -1.1 | 73,500 |
1/25 | 6,500 | 6,540 | 6,440 | 6,450 | -30 | -0.5 | 47,900 |
1/24 | 6,530 | 6,560 | 6,380 | 6,480 | -80 | -1.2 | 106,500 |
1/23 | 6,530 | 6,630 | 6,530 | 6,560 | +40 | +0.6 | 60,200 |
1/22 | 6,600 | 6,640 | 6,520 | 6,520 | 0 | 0.0 | 102,600 |
1/19 | 6,690 | 6,730 | 6,460 | 6,520 | -140 | -2.1 | 112,800 |
1/18 | 6,650 | 6,710 | 6,570 | 6,660 | 0 | 0.0 | 125,500 |
1/17 | 6,670 | 6,740 | 6,630 | 6,660 | +50 | +0.8 | 124,600 |
1/16 | 6,870 | 6,870 | 6,540 | 6,610 | -270 | -3.9 | 134,600 |
1/15 | 6,710 | 6,900 | 6,550 | 6,880 | +70 | +1.0 | 262,400 |
1/12 | 6,260 | 7,240 | 6,220 | 6,810 | +570 | +9.1 | 925,100 |
1/11 | 6,370 | 6,390 | 6,220 | 6,240 | -70 | -1.1 | 120,400 |
1/10 | 6,340 | 6,350 | 6,260 | 6,310 | 0 | 0.0 | 100,500 |
1/9 | 6,100 | 6,330 | 6,070 | 6,310 | +290 | +4.8 | 99,200 |
1/5 | 5,970 | 6,060 | 5,930 | 6,020 | +70 | +1.2 | 103,100 |
1/4 | 5,870 | 5,950 | 5,780 | 5,950 | +40 | +0.7 | 73,300 |
12/29 | 5,870 | 5,910 | 5,840 | 5,910 | -10 | -0.2 | 40,900 |
12/28 | 5,860 | 5,960 | 5,860 | 5,920 | -10 | -0.2 | 57,200 |
12/27 | 5,940 | 5,990 | 5,930 | 5,930 | -10 | -0.2 | 127,800 |
12/26 | 5,930 | 5,960 | 5,890 | 5,940 | +30 | +0.5 | 96,800 |
12/25 | 5,990 | 5,990 | 5,840 | 5,910 | +10 | +0.2 | 102,500 |
12/22 | 5,840 | 5,910 | 5,810 | 5,900 | +50 | +0.9 | 93,000 |
12/21 | 5,710 | 5,850 | 5,700 | 5,850 | +100 | +1.7 | 162,500 |
12/20 | 5,890 | 5,930 | 5,690 | 5,750 | -190 | -3.2 | 218,800 |
▶︎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