！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) | 4,005 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,240 (24/01/12) | 5,780 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,040 | 6,290 | 5,950 | 6,280 | +270 | +4.5 | 2,356,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 3,805 | 4,235 | 3,795 | 4,035 | +155 | +4.0 | 2,629,600 |
| 22/06 | 3,640 | 3,935 | 3,505 | 3,880 | +225 | +6.2 | 5,984,400 |
| 22/05 | 3,430 | 3,800 | 3,310 | 3,655 | +190 | +5.5 | 5,734,200 |
| 22/04 | 3,075 | 3,485 | 3,050 | 3,465 | +385 | +12.5 | 4,329,600 |
| 22/03 | 2,825 | 3,140 | 2,675 | 3,080 | +270 | +9.6 | 4,237,200 |
| 22/02 | 2,452 | 2,870 | 2,375 | 2,810 | +423 | +17.7 | 3,025,600 |
| 22/01 | 2,770 | 2,805 | 2,350 | 2,387 | -388 | -14.0 | 2,457,800 |
| 21/12 | 2,630 | 2,870 | 2,615 | 2,775 | +135 | +5.1 | 2,382,400 |
| 21/11 | 2,935 | 3,050 | 2,575 | 2,640 | -250 | -8.7 | 2,204,200 |
| 21/10 | 2,895 | 2,945 | 2,680 | 2,890 | -45 | -1.5 | 1,388,200 |
▶︎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