！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 6,160 | 6,220 | 6,070 | 6,160 | +20 | +0.3 | 236,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,760 | 4,830 | 4,710 | 4,800 | +25 | +0.5 | 316,200 |
| 9/15 | 4,455 | 4,800 | 4,430 | 4,775 | +350 | +7.9 | 497,800 |
| 9/8 | 4,440 | 4,545 | 4,425 | 4,425 | -10 | -0.2 | 345,500 |
| 9/1 | 4,455 | 4,505 | 4,375 | 4,435 | +10 | +0.2 | 430,200 |
| 8/25 | 4,465 | 4,475 | 4,360 | 4,425 | -35 | -0.8 | 412,100 |
| 8/18 | 4,750 | 4,780 | 4,440 | 4,460 | -310 | -6.5 | 622,700 |
| 8/10 | 4,675 | 4,820 | 4,675 | 4,770 | +90 | +1.9 | 309,400 |
| 8/4 | 4,740 | 4,830 | 4,645 | 4,680 | +10 | +0.2 | 539,100 |
| 7/28 | 4,635 | 4,675 | 4,525 | 4,670 | +85 | +1.9 | 1,029,200 |
| 7/21 | 4,620 | 4,785 | 4,555 | 4,585 | -35 | -0.8 | 321,800 |
| 7/14 | 4,450 | 4,645 | 4,445 | 4,620 | +175 | +3.9 | 575,800 |
| 7/7 | 4,645 | 4,690 | 4,430 | 4,445 | -185 | -4.0 | 472,800 |
| 6/30 | 4,590 | 4,795 | 4,535 | 4,630 | +40 | +0.9 | 561,700 |
| 6/23 | 4,610 | 4,785 | 4,555 | 4,590 | -20 | -0.4 | 504,400 |
| 6/16 | 4,590 | 4,635 | 4,505 | 4,610 | +50 | +1.1 | 809,000 |
| 6/9 | 4,560 | 4,595 | 4,420 | 4,560 | +75 | +1.7 | 766,400 |
| 6/2 | 4,505 | 4,515 | 4,380 | 4,485 | +10 | +0.2 | 697,800 |
| 5/26 | 4,490 | 4,570 | 4,450 | 4,475 | 0 | 0.0 | 528,000 |
| 5/19 | 4,290 | 4,495 | 4,255 | 4,475 | +205 | +4.8 | 505,600 |
| 5/12 | 4,075 | 4,290 | 4,045 | 4,270 | +195 | +4.8 | 559,000 |
| 5/2 | 4,050 | 4,075 | 4,010 | 4,075 | +25 | +0.6 | 126,200 |
| 4/28 | 3,935 | 4,055 | 3,905 | 4,050 | +145 | +3.7 | 528,200 |
| 4/21 | 3,900 | 3,985 | 3,880 | 3,905 | 0 | 0.0 | 401,800 |
| 4/14 | 3,915 | 3,935 | 3,790 | 3,905 | +105 | +2.8 | 516,800 |
| 4/7 | 3,865 | 3,910 | 3,750 | 3,800 | -35 | -0.9 | 476,200 |
| 3/31 | 3,835 | 3,940 | 3,790 | 3,835 | 0 | 0.0 | 477,600 |
| 3/24 | 3,950 | 3,980 | 3,780 | 3,835 | -140 | -3.5 | 375,400 |
| 3/17 | 4,120 | 4,120 | 3,880 | 3,975 | -190 | -4.6 | 432,000 |
▶︎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