！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,160 | 6,220 | 6,050 | 6,160 | -30 | -0.5 | 377,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,895 | 2,945 | 2,680 | 2,890 | -45 | -1.5 | 1,388,200 |
| 21/09 | 2,840 | 3,135 | 2,840 | 2,935 | +80 | +2.8 | 1,987,600 |
| 21/08 | 2,775 | 3,015 | 2,775 | 2,855 | +95 | +3.4 | 1,680,200 |
| 21/07 | 2,760 | 2,915 | 2,705 | 2,760 | -25 | -0.9 | 1,418,200 |
| 21/06 | 2,740 | 2,945 | 2,700 | 2,785 | +45 | +1.6 | 1,448,600 |
| 21/05 | 2,745 | 2,850 | 2,590 | 2,740 | 0 | 0.0 | 2,159,400 |
| 21/04 | 2,880 | 2,960 | 2,605 | 2,740 | -125 | -4.4 | 1,851,800 |
| 21/03 | 2,660 | 2,960 | 2,585 | 2,865 | +230 | +8.7 | 2,851,600 |
| 21/02 | 2,700 | 3,150 | 2,630 | 2,635 | -65 | -2.4 | 3,288,200 |
| 21/01 | 2,575 | 2,800 | 2,510 | 2,700 | +120 | +4.7 | 3,049,400 |
| 20/12 | 2,545 | 2,615 | 2,380 | 2,580 | +50 | +2.0 | 4,285,200 |
| 20/11 | 2,790 | 3,070 | 2,475 | 2,530 | -260 | -9.3 | 5,444,000 |
| 20/10 | 2,680 | 2,935 | 2,635 | 2,790 | +85 | +3.1 | 3,389,000 |
| 20/09 | 2,355 | 2,725 | 2,267 | 2,705 | +305 | +12.7 | 5,576,600 |
| 20/08 | 2,380 | 2,635 | 2,312 | 2,400 | +33 | +1.4 | 7,719,400 |
| 20/07 | 2,132 | 2,382 | 2,082 | 2,367 | +235 | +11.0 | 7,905,200 |
| 20/06 | 2,265 | 2,327 | 2,095 | 2,132 | -138 | -6.1 | 6,487,400 |
| 20/05 | 1,895 | 2,285 | 1,895 | 2,270 | +360 | +18.9 | 6,871,400 |
| 20/04 | 1,712 | 1,962 | 1,585 | 1,910 | +173 | +10.0 | 6,347,800 |
| 20/03 | 1,765 | 1,910 | 1,407 | 1,737 | -45 | -2.5 | 13,752,000 |
| 20/02 | 2,152 | 2,325 | 1,767 | 1,782 | -433 | -19.6 | 10,622,200 |
| 20/01 | 2,085 | 2,242 | 2,072 | 2,215 | +105 | +5.0 | 6,725,200 |
| 19/12 | 2,152 | 2,170 | 2,085 | 2,110 | -50 | -2.3 | 8,365,200 |
| 19/11 | 2,350 | 2,432 | 2,032 | 2,160 | -212 | -8.9 | 11,796,000 |
| 19/10 | 2,297 | 2,387 | 2,240 | 2,372 | +90 | +3.9 | 5,426,400 |
| 19/09 | 2,257 | 2,352 | 2,192 | 2,282 | 0 | 0.0 | 5,428,600 |
| 19/08 | 2,452 | 2,515 | 2,147 | 2,282 | -183 | -7.4 | 11,950,800 |
| 19/07 | 2,392 | 2,525 | 2,377 | 2,465 | +105 | +4.5 | 7,848,400 |
| 19/06 | 2,282 | 2,480 | 2,237 | 2,360 | +43 | +1.9 | 7,000,000 |
| 19/05 | 2,190 | 2,435 | 2,040 | 2,317 | +122 | +5.6 | 10,550,000 |
▶︎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