9790 福井コンピュータホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,245 | 3,300 | 3,230 | 3,285 | 46,900 | 3,285 |
| 2025-04-02 | 3,390 | 3,420 | 3,330 | 3,385 | 41,200 | 3,385 |
| 2025-04-01 | 3,390 | 3,440 | 3,350 | 3,350 | 29,500 | 3,350 |
| 2025-03-31 | 3,390 | 3,425 | 3,325 | 3,390 | 55,800 | 3,390 |
| 2025-03-28 | 3,495 | 3,575 | 3,450 | 3,460 | 52,200 | 3,460 |
| 2025-03-27 | 3,485 | 3,580 | 3,485 | 3,530 | 56,400 | 3,530 |
| 2025-03-26 | 3,570 | 3,605 | 3,510 | 3,540 | 57,100 | 3,540 |
| 2025-03-25 | 3,535 | 3,585 | 3,500 | 3,545 | 28,400 | 3,545 |
| 2025-03-24 | 3,485 | 3,515 | 3,460 | 3,470 | 37,000 | 3,470 |
| 2025-03-21 | 3,495 | 3,495 | 3,435 | 3,445 | 18,400 | 3,445 |
| 2025-03-19 | 3,495 | 3,510 | 3,430 | 3,480 | 26,300 | 3,480 |
| 2025-03-18 | 3,510 | 3,580 | 3,495 | 3,515 | 53,000 | 3,515 |
| 2025-03-17 | 3,425 | 3,500 | 3,425 | 3,470 | 49,700 | 3,470 |
| 2025-03-14 | 3,390 | 3,425 | 3,355 | 3,400 | 30,600 | 3,400 |
| 2025-03-13 | 3,445 | 3,445 | 3,390 | 3,415 | 23,800 | 3,415 |
| 2025-03-12 | 3,390 | 3,440 | 3,375 | 3,405 | 36,300 | 3,405 |
| 2025-03-11 | 3,325 | 3,385 | 3,290 | 3,370 | 37,400 | 3,370 |
| 2025-03-10 | 3,335 | 3,420 | 3,325 | 3,355 | 35,000 | 3,355 |
| 2025-03-07 | 3,380 | 3,380 | 3,295 | 3,330 | 33,700 | 3,330 |
| 2025-03-06 | 3,445 | 3,445 | 3,355 | 3,390 | 47,600 | 3,390 |
| 2025-03-05 | 3,350 | 3,450 | 3,330 | 3,385 | 75,100 | 3,385 |
| 2025-03-04 | 3,210 | 3,360 | 3,210 | 3,280 | 69,500 | 3,280 |
| 2025-03-03 | 3,220 | 3,285 | 3,210 | 3,240 | 42,600 | 3,240 |
| 2025-02-28 | 3,200 | 3,205 | 3,150 | 3,175 | 29,500 | 3,175 |
| 2025-02-27 | 3,100 | 3,225 | 3,095 | 3,200 | 45,000 | 3,200 |
| 2025-02-26 | 3,045 | 3,115 | 3,045 | 3,115 | 25,000 | 3,115 |
| 2025-02-25 | 3,045 | 3,120 | 2,985 | 3,045 | 39,200 | 3,045 |
| 2025-02-21 | 3,070 | 3,145 | 3,030 | 3,045 | 23,300 | 3,045 |
| 2025-02-20 | 3,110 | 3,160 | 3,005 | 3,020 | 22,600 | 3,020 |
| 2025-02-19 | 3,045 | 3,175 | 3,045 | 3,145 | 23,700 | 3,145 |
| 2025-02-18 | 3,045 | 3,110 | 3,030 | 3,060 | 22,500 | 3,060 |
| 2025-02-17 | 3,140 | 3,170 | 3,050 | 3,060 | 41,300 | 3,060 |
| 2025-02-14 | 3,110 | 3,150 | 3,070 | 3,100 | 35,500 | 3,100 |
| 2025-02-13 | 3,105 | 3,110 | 3,080 | 3,110 | 17,200 | 3,110 |
| 2025-02-12 | 3,105 | 3,110 | 3,050 | 3,070 | 21,400 | 3,070 |
| 2025-02-10 | 2,977 | 3,080 | 2,977 | 3,070 | 20,100 | 3,070 |
| 2025-02-07 | 3,100 | 3,110 | 3,005 | 3,015 | 20,200 | 3,015 |
| 2025-02-06 | 3,115 | 3,115 | 3,055 | 3,070 | 21,500 | 3,070 |
| 2025-02-05 | 2,996 | 3,080 | 2,969 | 3,065 | 39,500 | 3,065 |
| 2025-02-04 | 2,915 | 2,974 | 2,915 | 2,946 | 20,900 | 2,946 |
| 2025-02-03 | 2,888 | 2,984 | 2,876 | 2,902 | 32,600 | 2,902 |
| 2025-01-31 | 2,882 | 2,904 | 2,861 | 2,893 | 17,800 | 2,893 |
| 2025-01-30 | 2,889 | 2,898 | 2,875 | 2,882 | 37,700 | 2,882 |
| 2025-01-29 | 2,959 | 2,959 | 2,886 | 2,897 | 12,200 | 2,897 |
| 2025-01-28 | 2,906 | 2,943 | 2,879 | 2,943 | 18,300 | 2,943 |
| 2025-01-27 | 2,912 | 2,913 | 2,868 | 2,897 | 14,700 | 2,897 |
| 2025-01-24 | 2,830 | 2,883 | 2,830 | 2,881 | 16,700 | 2,881 |
| 2025-01-23 | 2,829 | 2,850 | 2,817 | 2,835 | 16,800 | 2,835 |
| 2025-01-22 | 2,809 | 2,841 | 2,778 | 2,829 | 18,500 | 2,829 |
| 2025-01-21 | 2,828 | 2,828 | 2,779 | 2,802 | 12,600 | 2,802 |
| 2025-01-20 | 2,823 | 2,840 | 2,801 | 2,801 | 12,000 | 2,801 |
| 2025-01-17 | 2,873 | 2,873 | 2,799 | 2,847 | 22,000 | 2,847 |
| 2025-01-16 | 2,854 | 2,887 | 2,846 | 2,860 | 25,400 | 2,860 |
| 2025-01-15 | 2,855 | 2,857 | 2,821 | 2,854 | 19,700 | 2,854 |
| 2025-01-14 | 2,866 | 2,866 | 2,815 | 2,827 | 24,200 | 2,827 |
| 2025-01-10 | 2,856 | 2,912 | 2,840 | 2,893 | 19,800 | 2,893 |
| 2025-01-09 | 2,902 | 2,967 | 2,885 | 2,885 | 32,000 | 2,885 |
| 2025-01-08 | 2,915 | 2,933 | 2,868 | 2,878 | 21,400 | 2,878 |
| 2025-01-07 | 3,005 | 3,005 | 2,937 | 2,946 | 17,500 | 2,946 |
| 2025-01-06 | 3,100 | 3,135 | 2,941 | 2,951 | 31,300 | 2,951 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1996-09-25]1株→1.5株 [1996-03-26]1株→1.5株