9749 富士ソフト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,130 | 6,170 | 6,070 | 6,140 | 53,700 | 6,140 |
| 2024-05-01 | 6,160 | 6,160 | 6,050 | 6,120 | 87,700 | 6,120 |
| 2024-04-30 | 6,310 | 6,330 | 6,160 | 6,190 | 154,700 | 6,190 |
| 2024-04-26 | 6,160 | 6,290 | 6,080 | 6,280 | 125,100 | 6,280 |
| 2024-04-25 | 6,130 | 6,210 | 6,110 | 6,170 | 127,700 | 6,170 |
| 2024-04-24 | 6,090 | 6,160 | 6,080 | 6,120 | 92,600 | 6,120 |
| 2024-04-23 | 6,120 | 6,140 | 6,050 | 6,090 | 110,200 | 6,090 |
| 2024-04-22 | 6,160 | 6,210 | 6,110 | 6,140 | 78,100 | 6,140 |
| 2024-04-19 | 6,080 | 6,100 | 6,010 | 6,090 | 148,600 | 6,090 |
| 2024-04-18 | 6,100 | 6,170 | 6,100 | 6,130 | 55,100 | 6,130 |
| 2024-04-17 | 6,070 | 6,130 | 5,980 | 6,100 | 129,200 | 6,100 |
| 2024-04-16 | 6,030 | 6,150 | 5,990 | 6,090 | 219,800 | 6,090 |
| 2024-04-15 | 6,100 | 6,140 | 6,070 | 6,130 | 66,600 | 6,130 |
| 2024-04-12 | 6,230 | 6,280 | 6,130 | 6,140 | 84,700 | 6,140 |
| 2024-04-11 | 6,160 | 6,190 | 6,110 | 6,140 | 84,600 | 6,140 |
| 2024-04-10 | 6,180 | 6,240 | 6,140 | 6,220 | 141,700 | 6,220 |
| 2024-04-09 | 6,070 | 6,180 | 6,030 | 6,130 | 104,000 | 6,130 |
| 2024-04-08 | 6,050 | 6,190 | 5,990 | 6,100 | 126,500 | 6,100 |
| 2024-04-05 | 5,980 | 6,030 | 5,950 | 6,020 | 69,300 | 6,020 |
| 2024-04-04 | 6,110 | 6,110 | 5,980 | 6,000 | 107,200 | 6,000 |
| 2024-04-03 | 6,100 | 6,150 | 5,970 | 6,040 | 153,100 | 6,040 |
| 2024-04-02 | 6,000 | 6,090 | 5,970 | 6,070 | 117,200 | 6,070 |
| 2024-04-01 | 6,040 | 6,060 | 5,970 | 6,000 | 89,800 | 6,000 |
| 2024-03-29 | 5,960 | 6,020 | 5,910 | 6,010 | 109,100 | 6,010 |
| 2024-03-28 | 6,220 | 6,220 | 5,950 | 5,980 | 165,200 | 5,980 |
| 2024-03-27 | 6,170 | 6,250 | 6,160 | 6,220 | 137,400 | 6,220 |
| 2024-03-26 | 6,060 | 6,180 | 6,050 | 6,150 | 131,100 | 6,150 |
| 2024-03-25 | 6,160 | 6,160 | 6,020 | 6,060 | 131,400 | 6,060 |
| 2024-03-22 | 6,110 | 6,150 | 6,050 | 6,090 | 106,400 | 6,090 |
| 2024-03-21 | 6,260 | 6,280 | 5,980 | 6,080 | 197,800 | 6,080 |
| 2024-03-19 | 6,210 | 6,260 | 6,110 | 6,240 | 151,500 | 6,240 |
| 2024-03-18 | 6,240 | 6,270 | 6,140 | 6,220 | 121,200 | 6,220 |
| 2024-03-15 | 6,260 | 6,420 | 6,220 | 6,220 | 562,500 | 6,220 |
| 2024-03-14 | 6,330 | 6,390 | 6,260 | 6,290 | 158,800 | 6,290 |
| 2024-03-13 | 6,400 | 6,430 | 6,160 | 6,260 | 133,600 | 6,260 |
| 2024-03-12 | 6,250 | 6,380 | 6,200 | 6,370 | 130,900 | 6,370 |
| 2024-03-11 | 6,290 | 6,300 | 6,130 | 6,260 | 135,600 | 6,260 |
| 2024-03-08 | 6,320 | 6,400 | 6,280 | 6,340 | 215,100 | 6,340 |
| 2024-03-07 | 6,330 | 6,390 | 6,230 | 6,280 | 156,100 | 6,280 |
| 2024-03-06 | 6,220 | 6,420 | 6,180 | 6,310 | 153,900 | 6,310 |
| 2024-03-05 | 6,230 | 6,310 | 6,170 | 6,270 | 88,800 | 6,270 |
| 2024-03-04 | 6,270 | 6,360 | 6,210 | 6,230 | 191,600 | 6,230 |
| 2024-03-01 | 6,380 | 6,430 | 6,240 | 6,280 | 122,500 | 6,280 |
| 2024-02-29 | 6,380 | 6,420 | 6,250 | 6,380 | 210,900 | 6,380 |
| 2024-02-28 | 6,300 | 6,450 | 6,180 | 6,350 | 239,800 | 6,350 |
| 2024-02-27 | 6,270 | 6,460 | 6,220 | 6,310 | 348,200 | 6,310 |
| 2024-02-26 | 6,140 | 6,150 | 6,040 | 6,090 | 169,700 | 6,090 |
| 2024-02-22 | 6,080 | 6,080 | 5,980 | 6,050 | 154,900 | 6,050 |
| 2024-02-21 | 6,140 | 6,190 | 5,900 | 6,020 | 145,700 | 6,020 |
| 2024-02-20 | 6,210 | 6,260 | 6,130 | 6,140 | 108,400 | 6,140 |
| 2024-02-19 | 6,300 | 6,300 | 6,070 | 6,210 | 162,400 | 6,210 |
| 2024-02-16 | 6,370 | 6,440 | 6,320 | 6,350 | 214,700 | 6,350 |
| 2024-02-15 | 6,150 | 6,380 | 6,030 | 6,270 | 264,200 | 6,270 |
| 2024-02-14 | 6,220 | 6,290 | 6,150 | 6,250 | 177,800 | 6,250 |
| 2024-02-13 | 6,310 | 6,330 | 6,180 | 6,260 | 206,200 | 6,260 |
| 2024-02-09 | 6,390 | 6,450 | 6,270 | 6,280 | 104,300 | 6,280 |
| 2024-02-08 | 6,440 | 6,450 | 6,320 | 6,390 | 87,700 | 6,390 |
| 2024-02-07 | 6,310 | 6,410 | 6,300 | 6,400 | 88,700 | 6,400 |
| 2024-02-06 | 6,310 | 6,430 | 6,300 | 6,360 | 68,900 | 6,360 |
| 2024-02-05 | 6,320 | 6,440 | 6,320 | 6,370 | 110,400 | 6,370 |
| 2024-02-02 | 6,400 | 6,450 | 6,320 | 6,320 | 72,600 | 6,320 |
| 2024-02-01 | 6,410 | 6,470 | 6,330 | 6,370 | 92,700 | 6,370 |
| 2024-01-31 | 6,510 | 6,550 | 6,460 | 6,500 | 68,700 | 6,500 |
| 2024-01-30 | 6,440 | 6,510 | 6,410 | 6,510 | 60,500 | 6,510 |
| 2024-01-29 | 6,400 | 6,480 | 6,360 | 6,440 | 68,900 | 6,440 |
| 2024-01-26 | 6,470 | 6,500 | 6,380 | 6,380 | 73,500 | 6,380 |
| 2024-01-25 | 6,500 | 6,540 | 6,440 | 6,450 | 47,900 | 6,450 |
| 2024-01-24 | 6,530 | 6,560 | 6,380 | 6,480 | 106,500 | 6,480 |
| 2024-01-23 | 6,530 | 6,630 | 6,530 | 6,560 | 60,200 | 6,560 |
| 2024-01-22 | 6,600 | 6,640 | 6,520 | 6,520 | 102,600 | 6,520 |
| 2024-01-19 | 6,690 | 6,730 | 6,460 | 6,520 | 112,800 | 6,520 |
| 2024-01-18 | 6,650 | 6,710 | 6,570 | 6,660 | 125,500 | 6,660 |
| 2024-01-17 | 6,670 | 6,740 | 6,630 | 6,660 | 124,600 | 6,660 |
| 2024-01-16 | 6,870 | 6,870 | 6,540 | 6,610 | 134,600 | 6,610 |
| 2024-01-15 | 6,710 | 6,900 | 6,550 | 6,880 | 262,400 | 6,880 |
| 2024-01-12 | 6,260 | 7,240 | 6,220 | 6,810 | 925,100 | 6,810 |
| 2024-01-11 | 6,370 | 6,390 | 6,220 | 6,240 | 120,400 | 6,240 |
| 2024-01-10 | 6,340 | 6,350 | 6,260 | 6,310 | 100,500 | 6,310 |
| 2024-01-09 | 6,100 | 6,330 | 6,070 | 6,310 | 99,200 | 6,310 |
| 2024-01-05 | 5,970 | 6,060 | 5,930 | 6,020 | 103,100 | 6,020 |
| 2024-01-04 | 5,870 | 5,950 | 5,780 | 5,950 | 73,300 | 5,950 |
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
