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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
10,025 (25/02/05) | 5,560 (24/05/15) |
昨年来高値 | 昨年来安値 |
---|---|
10,025 (25/02/05) | 5,560 (24/05/15) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 9,875 | 10,025 | 9,753 | 9,803 | -62 | -0.6 | 2,001,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 9,910 | 9,919 | 9,634 | 9,865 | -30 | -0.3 | 1,434,700 |
24/12 | 9,556 | 9,963 | 9,490 | 9,895 | +300 | +3.1 | 2,670,100 |
24/11 | 9,289 | 9,655 | 9,020 | 9,595 | +245 | +2.6 | 6,370,800 |
24/10 | 8,940 | 9,710 | 8,850 | 9,350 | +330 | +3.7 | 7,226,000 |
24/09 | 8,910 | 9,800 | 8,880 | 9,020 | +110 | +1.2 | 8,249,500 |
24/08 | 7,170 | 9,170 | 6,070 | 8,910 | +1,680 | +23.2 | 8,427,000 |
24/07 | 7,270 | 7,580 | 6,900 | 7,230 | -30 | -0.4 | 5,435,000 |
24/06 | 6,430 | 7,380 | 6,220 | 7,260 | +780 | +12.0 | 4,033,100 |
24/05 | 6,160 | 6,650 | 5,560 | 6,480 | +290 | +4.7 | 2,803,900 |
24/04 | 6,040 | 6,330 | 5,950 | 6,190 | +180 | +3.0 | 2,385,800 |
24/03 | 6,380 | 6,430 | 5,910 | 6,010 | -370 | -5.8 | 3,300,500 |
24/02 | 6,410 | 6,470 | 5,900 | 6,380 | -120 | -1.9 | 3,028,200 |
24/01 | 5,870 | 7,240 | 5,780 | 6,500 | +590 | +10.0 | 2,770,300 |
23/12 | 6,020 | 6,390 | 5,560 | 5,910 | -80 | -1.3 | 3,585,600 |
23/11 | 5,500 | 6,070 | 5,020 | 5,990 | +590 | +10.9 | 2,696,100 |
23/10 | 4,845 | 5,590 | 4,790 | 5,400 | +560 | +11.6 | 3,191,200 |
23/09 | 4,415 | 4,885 | 4,375 | 4,840 | +440 | +10.0 | 1,657,300 |
23/08 | 4,740 | 4,820 | 4,360 | 4,400 | -335 | -7.1 | 2,076,200 |
23/07 | 4,645 | 4,830 | 4,430 | 4,735 | +105 | +2.3 | 2,556,600 |
23/06 | 4,390 | 4,795 | 4,380 | 4,630 | +235 | +5.4 | 2,898,700 |
23/05 | 4,050 | 4,570 | 4,010 | 4,395 | +345 | +8.5 | 2,159,400 |
23/04 | 3,865 | 4,055 | 3,750 | 4,050 | +215 | +5.6 | 1,923,000 |
23/03 | 3,975 | 4,220 | 3,780 | 3,835 | -180 | -4.5 | 2,074,600 |
23/02 | 3,860 | 4,025 | 3,670 | 4,015 | +150 | +3.9 | 1,297,000 |
23/01 | 3,750 | 3,900 | 3,665 | 3,865 | +85 | +2.3 | 1,181,800 |
22/12 | 4,070 | 4,110 | 3,715 | 3,780 | -290 | -7.1 | 2,172,000 |
22/11 | 4,060 | 4,175 | 3,985 | 4,070 | +20 | +0.5 | 2,231,600 |
22/10 | 4,075 | 4,195 | 3,910 | 4,050 | -40 | -1.0 | 2,467,400 |
22/09 | 4,055 | 4,370 | 3,940 | 4,090 | +5 | +0.1 | 4,105,400 |
22/08 | 4,045 | 4,145 | 3,855 | 4,085 | +50 | +1.2 | 2,986,800 |
▶︎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