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
9,799.9
円
取引時間外
(15:24)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 9,873 | 9,873 | 9,774 | 9,803 | -70 | -0.7 | 361,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 9,982 | 9,995 | 9,870 | 9,873 | -107 | -1.1 | 777,400 |
2/7 | 9,875 | 10,025 | 9,753 | 9,980 | +115 | +1.2 | 804,400 |
1/31 | 9,800 | 9,896 | 9,740 | 9,865 | +153 | +1.6 | 289,700 |
1/24 | 9,719 | 9,850 | 9,710 | 9,712 | +2 | +0.0 | 205,900 |
1/17 | 9,751 | 9,774 | 9,709 | 9,710 | -40 | -0.4 | 215,100 |
1/10 | 9,910 | 9,919 | 9,634 | 9,750 | -145 | -1.5 | 724,000 |
12/30 | 9,950 | 9,950 | 9,860 | 9,895 | -5 | -0.1 | 38,600 |
12/27 | 9,810 | 9,963 | 9,743 | 9,900 | +143 | +1.5 | 351,800 |
12/20 | 9,690 | 9,877 | 9,650 | 9,757 | +82 | +0.9 | 706,700 |
12/13 | 9,548 | 9,785 | 9,490 | 9,675 | +130 | +1.4 | 1,057,600 |
12/6 | 9,556 | 9,622 | 9,530 | 9,545 | -50 | -0.5 | 515,400 |
11/29 | 9,590 | 9,655 | 9,496 | 9,595 | +34 | +0.4 | 1,032,900 |
11/22 | 9,482 | 9,608 | 9,482 | 9,561 | +451 | +5.0 | 1,858,400 |
11/15 | 9,138 | 9,151 | 9,030 | 9,110 | +90 | +1.0 | 2,194,800 |
11/8 | 9,208 | 9,280 | 9,020 | 9,020 | -160 | -1.7 | 1,158,400 |
11/1 | 9,190 | 9,350 | 9,180 | 9,180 | 0 | 0.0 | 773,800 |
10/25 | 9,380 | 9,400 | 9,110 | 9,180 | -480 | -5.0 | 1,469,800 |
10/18 | 9,650 | 9,710 | 9,580 | 9,660 | +660 | +7.3 | 2,668,800 |
10/11 | 8,920 | 9,070 | 8,910 | 9,000 | +80 | +0.9 | 1,554,000 |
10/4 | 8,960 | 9,020 | 8,850 | 8,920 | -80 | -0.9 | 1,216,700 |
9/27 | 9,100 | 9,130 | 8,940 | 9,000 | -70 | -0.8 | 1,675,000 |
9/20 | 9,350 | 9,390 | 8,930 | 9,070 | -290 | -3.1 | 2,303,100 |
9/13 | 9,370 | 9,500 | 9,270 | 9,360 | -70 | -0.7 | 1,450,700 |
9/6 | 8,910 | 9,800 | 8,880 | 9,430 | +520 | +5.8 | 2,489,900 |
8/30 | 8,980 | 9,020 | 8,820 | 8,910 | -100 | -1.1 | 932,000 |
8/23 | 8,980 | 9,170 | 8,850 | 9,010 | +30 | +0.3 | 1,380,100 |
8/16 | 8,850 | 8,980 | 8,810 | 8,980 | +130 | +1.5 | 2,664,100 |
8/9 | 6,540 | 8,970 | 6,070 | 8,850 | +2,210 | +33.3 | 3,060,900 |
8/2 | 6,930 | 7,230 | 6,580 | 6,640 | -280 | -4.1 | 2,318,700 |
7/26 | 7,360 | 7,390 | 6,900 | 6,920 | -360 | -5.0 | 1,034,600 |
▶︎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