！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,160 | 6,290 | 6,050 | 6,280 | +190 | +3.1 | 658,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,100 | 6,170 | 5,980 | 6,090 | -50 | -0.8 | 619,300 |
| 4/12 | 6,050 | 6,280 | 5,990 | 6,140 | +120 | +2.0 | 541,500 |
| 4/5 | 6,040 | 6,150 | 5,950 | 6,020 | +10 | +0.2 | 536,600 |
| 3/29 | 6,160 | 6,250 | 5,910 | 6,010 | -80 | -1.3 | 674,200 |
| 3/22 | 6,240 | 6,280 | 5,980 | 6,090 | -130 | -2.1 | 576,900 |
| 3/15 | 6,290 | 6,430 | 6,130 | 6,220 | -120 | -1.9 | 1,121,400 |
| 3/8 | 6,270 | 6,420 | 6,170 | 6,340 | +60 | +1.0 | 805,500 |
| 3/1 | 6,140 | 6,460 | 6,040 | 6,280 | +230 | +3.8 | 1,091,100 |
| 2/22 | 6,300 | 6,300 | 5,900 | 6,050 | -300 | -4.7 | 571,400 |
| 2/16 | 6,310 | 6,440 | 6,030 | 6,350 | +70 | +1.1 | 862,900 |
| 2/9 | 6,320 | 6,450 | 6,270 | 6,280 | -40 | -0.6 | 460,000 |
| 2/2 | 6,400 | 6,550 | 6,320 | 6,320 | -60 | -0.9 | 363,400 |
| 1/26 | 6,600 | 6,640 | 6,380 | 6,380 | -140 | -2.2 | 390,700 |
| 1/19 | 6,710 | 6,900 | 6,460 | 6,520 | -290 | -4.3 | 759,900 |
| 1/12 | 6,100 | 7,240 | 6,070 | 6,810 | +790 | +13.1 | 1,245,200 |
| 1/5 | 5,870 | 6,060 | 5,780 | 6,020 | +110 | +1.9 | 176,400 |
| 12/29 | 5,990 | 5,990 | 5,840 | 5,910 | +10 | +0.2 | 425,200 |
| 12/22 | 5,660 | 6,060 | 5,560 | 5,900 | +200 | +3.5 | 870,500 |
| 12/15 | 6,100 | 6,140 | 5,680 | 5,700 | -380 | -6.3 | 1,089,100 |
| 12/8 | 5,960 | 6,390 | 5,870 | 6,080 | +110 | +1.8 | 1,117,600 |
| 12/1 | 5,920 | 6,070 | 5,810 | 5,970 | +50 | +0.8 | 509,800 |
| 11/24 | 5,440 | 5,940 | 5,400 | 5,920 | +470 | +8.6 | 599,700 |
| 11/17 | 5,350 | 5,550 | 5,220 | 5,450 | +110 | +2.1 | 664,900 |
| 11/10 | 5,520 | 5,570 | 5,020 | 5,340 | -100 | -1.8 | 784,500 |
| 11/2 | 5,270 | 5,530 | 5,270 | 5,440 | +100 | +1.9 | 474,400 |
| 10/27 | 5,350 | 5,490 | 5,290 | 5,340 | -70 | -1.3 | 485,200 |
| 10/20 | 5,420 | 5,460 | 5,270 | 5,410 | -70 | -1.3 | 501,000 |
| 10/13 | 5,530 | 5,590 | 5,320 | 5,480 | +40 | +0.7 | 666,800 |
| 10/6 | 4,845 | 5,450 | 4,790 | 5,440 | +600 | +12.4 | 1,284,200 |
| 9/29 | 4,845 | 4,885 | 4,740 | 4,840 | +40 | +0.8 | 417,500 |
▶︎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