9749 富士ソフト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9,800 | 9,820 | 9,800 | 9,810 | 51,100 | 9,810 |
| 2025-05-12 | 9,800 | 9,810 | 9,800 | 9,810 | 67,100 | 9,810 |
| 2025-05-09 | 9,800 | 9,810 | 9,800 | 9,800 | 44,300 | 9,800 |
| 2025-05-08 | 9,820 | 9,820 | 9,800 | 9,800 | 189,700 | 9,800 |
| 2025-05-07 | 9,800 | 9,830 | 9,800 | 9,830 | 107,600 | 9,830 |
| 2025-05-02 | 9,800 | 9,810 | 9,790 | 9,800 | 86,500 | 9,800 |
| 2025-05-01 | 9,801 | 9,804 | 9,795 | 9,798 | 3,561,500 | 9,798 |
| 2025-04-30 | 9,805 | 9,811 | 9,790 | 9,801 | 403,500 | 9,801 |
| 2025-04-28 | 9,806 | 9,807 | 9,756 | 9,798 | 539,900 | 9,798 |
| 2025-04-25 | 9,806 | 9,810 | 9,805 | 9,805 | 55,200 | 9,805 |
| 2025-04-24 | 9,807 | 9,812 | 9,805 | 9,805 | 43,900 | 9,805 |
| 2025-04-23 | 9,808 | 9,817 | 9,804 | 9,804 | 61,100 | 9,804 |
| 2025-04-22 | 9,808 | 9,810 | 9,804 | 9,804 | 42,800 | 9,804 |
| 2025-04-21 | 9,810 | 9,818 | 9,803 | 9,803 | 27,500 | 9,803 |
| 2025-04-18 | 9,807 | 9,820 | 9,802 | 9,803 | 33,200 | 9,803 |
| 2025-04-17 | 9,808 | 9,810 | 9,802 | 9,802 | 71,400 | 9,802 |
| 2025-04-16 | 9,805 | 9,808 | 9,802 | 9,803 | 75,300 | 9,803 |
| 2025-04-15 | 9,803 | 9,808 | 9,802 | 9,802 | 108,000 | 9,802 |
| 2025-04-14 | 9,807 | 9,815 | 9,802 | 9,802 | 92,800 | 9,802 |
| 2025-04-11 | 9,805 | 9,811 | 9,803 | 9,803 | 100,300 | 9,803 |
| 2025-04-10 | 9,826 | 9,826 | 9,801 | 9,801 | 76,200 | 9,801 |
| 2025-04-09 | 9,807 | 9,830 | 9,804 | 9,830 | 86,800 | 9,830 |
| 2025-04-08 | 9,821 | 9,830 | 9,801 | 9,821 | 96,600 | 9,821 |
| 2025-04-07 | 9,803 | 9,820 | 9,801 | 9,813 | 119,000 | 9,813 |
| 2025-04-04 | 9,804 | 9,809 | 9,801 | 9,802 | 97,400 | 9,802 |
| 2025-04-03 | 9,820 | 9,820 | 9,802 | 9,803 | 89,000 | 9,803 |
| 2025-04-02 | 9,820 | 9,826 | 9,809 | 9,826 | 90,100 | 9,826 |
| 2025-04-01 | 9,817 | 9,830 | 9,803 | 9,830 | 70,900 | 9,830 |
| 2025-03-31 | 9,801 | 9,820 | 9,800 | 9,820 | 76,100 | 9,820 |
| 2025-03-28 | 9,802 | 9,820 | 9,799 | 9,801 | 2,532,200 | 9,801 |
| 2025-03-27 | 9,814 | 9,814 | 9,797 | 9,808 | 114,400 | 9,808 |
| 2025-03-26 | 9,820 | 9,829 | 9,801 | 9,828 | 93,200 | 9,828 |
| 2025-03-25 | 9,770 | 9,799 | 9,768 | 9,794 | 169,000 | 9,794 |
| 2025-03-24 | 9,772 | 9,781 | 9,769 | 9,770 | 44,500 | 9,770 |
| 2025-03-21 | 9,770 | 9,774 | 9,764 | 9,766 | 239,300 | 9,766 |
| 2025-03-19 | 9,764 | 9,780 | 9,764 | 9,770 | 144,200 | 9,770 |
| 2025-03-18 | 9,770 | 9,778 | 9,764 | 9,768 | 87,300 | 9,768 |
| 2025-03-17 | 9,765 | 9,772 | 9,763 | 9,767 | 52,300 | 9,767 |
| 2025-03-14 | 9,756 | 9,775 | 9,756 | 9,764 | 98,500 | 9,764 |
| 2025-03-13 | 9,769 | 9,782 | 9,756 | 9,782 | 83,300 | 9,782 |
| 2025-03-12 | 9,765 | 9,791 | 9,764 | 9,775 | 118,900 | 9,775 |
| 2025-03-11 | 9,772 | 9,784 | 9,757 | 9,776 | 92,600 | 9,776 |
| 2025-03-10 | 9,772 | 9,788 | 9,768 | 9,788 | 112,400 | 9,788 |
| 2025-03-07 | 9,775 | 9,807 | 9,765 | 9,807 | 80,000 | 9,807 |
| 2025-03-06 | 9,775 | 9,809 | 9,769 | 9,809 | 87,200 | 9,809 |
| 2025-03-05 | 9,774 | 9,785 | 9,758 | 9,785 | 140,500 | 9,785 |
| 2025-03-04 | 9,769 | 9,775 | 9,741 | 9,772 | 94,200 | 9,772 |
| 2025-03-03 | 9,779 | 9,784 | 9,741 | 9,754 | 185,500 | 9,754 |
| 2025-02-28 | 9,790 | 9,799 | 9,773 | 9,773 | 269,000 | 9,773 |
| 2025-02-27 | 9,785 | 9,800 | 9,784 | 9,800 | 160,600 | 9,800 |
| 2025-02-26 | 9,791 | 9,808 | 9,785 | 9,785 | 872,100 | 9,785 |
| 2025-02-25 | 9,798 | 9,877 | 9,782 | 9,790 | 245,900 | 9,790 |
| 2025-02-21 | 9,796 | 9,810 | 9,790 | 9,803 | 57,500 | 9,803 |
| 2025-02-20 | 9,792 | 9,835 | 9,774 | 9,795 | 113,500 | 9,795 |
| 2025-02-19 | 9,802 | 9,860 | 9,795 | 9,795 | 72,100 | 9,795 |
| 2025-02-18 | 9,830 | 9,830 | 9,779 | 9,815 | 57,700 | 9,815 |
| 2025-02-17 | 9,873 | 9,873 | 9,830 | 9,834 | 61,100 | 9,834 |
| 2025-02-14 | 9,876 | 9,889 | 9,870 | 9,873 | 107,900 | 9,873 |
| 2025-02-13 | 9,895 | 9,898 | 9,875 | 9,876 | 146,700 | 9,876 |
| 2025-02-12 | 9,900 | 9,910 | 9,874 | 9,879 | 384,400 | 9,879 |
| 2025-02-10 | 9,982 | 9,995 | 9,950 | 9,960 | 138,400 | 9,960 |
| 2025-02-07 | 9,990 | 9,991 | 9,976 | 9,980 | 126,900 | 9,980 |
| 2025-02-06 | 9,989 | 9,992 | 9,975 | 9,983 | 77,500 | 9,983 |
| 2025-02-05 | 10,020 | 10,025 | 9,971 | 9,990 | 65,900 | 9,990 |
| 2025-02-04 | 9,889 | 10,010 | 9,782 | 9,990 | 439,800 | 9,990 |
| 2025-02-03 | 9,875 | 9,890 | 9,753 | 9,800 | 94,300 | 9,800 |
| 2025-01-31 | 9,850 | 9,896 | 9,820 | 9,865 | 123,600 | 9,865 |
| 2025-01-30 | 9,800 | 9,826 | 9,798 | 9,800 | 71,600 | 9,800 |
| 2025-01-29 | 9,800 | 9,820 | 9,765 | 9,770 | 26,900 | 9,770 |
| 2025-01-28 | 9,800 | 9,851 | 9,784 | 9,800 | 39,900 | 9,800 |
| 2025-01-27 | 9,800 | 9,807 | 9,740 | 9,790 | 27,700 | 9,790 |
| 2025-01-24 | 9,850 | 9,850 | 9,712 | 9,712 | 21,400 | 9,712 |
| 2025-01-23 | 9,850 | 9,850 | 9,770 | 9,800 | 61,100 | 9,800 |
| 2025-01-22 | 9,800 | 9,821 | 9,775 | 9,800 | 17,000 | 9,800 |
| 2025-01-21 | 9,764 | 9,824 | 9,710 | 9,807 | 50,700 | 9,807 |
| 2025-01-20 | 9,719 | 9,735 | 9,710 | 9,710 | 55,700 | 9,710 |
| 2025-01-17 | 9,770 | 9,770 | 9,709 | 9,710 | 47,200 | 9,710 |
| 2025-01-16 | 9,748 | 9,750 | 9,711 | 9,720 | 67,000 | 9,720 |
| 2025-01-15 | 9,738 | 9,774 | 9,725 | 9,735 | 29,500 | 9,735 |
| 2025-01-14 | 9,751 | 9,769 | 9,711 | 9,725 | 71,400 | 9,725 |
| 2025-01-10 | 9,800 | 9,803 | 9,750 | 9,750 | 93,800 | 9,750 |
| 2025-01-09 | 9,800 | 9,850 | 9,775 | 9,790 | 134,200 | 9,790 |
| 2025-01-08 | 9,790 | 9,807 | 9,750 | 9,800 | 155,100 | 9,800 |
| 2025-01-07 | 9,799 | 9,800 | 9,700 | 9,700 | 139,500 | 9,700 |
| 2025-01-06 | 9,910 | 9,919 | 9,634 | 9,690 | 201,400 | 9,690 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株