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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,060 | 3,100 | 3,055 | 3,065 | 31,900 | 3,065 |
| 2025-07-10 | 3,060 | 3,085 | 3,020 | 3,035 | 36,300 | 3,035 |
| 2025-07-09 | 2,992 | 3,045 | 2,986 | 3,045 | 34,800 | 3,045 |
| 2025-07-08 | 3,015 | 3,015 | 2,981 | 2,987 | 37,900 | 2,987 |
| 2025-07-07 | 2,980 | 3,020 | 2,979 | 2,990 | 36,400 | 2,990 |
| 2025-07-04 | 2,965 | 2,991 | 2,950 | 2,968 | 34,700 | 2,968 |
| 2025-07-03 | 2,952 | 2,954 | 2,931 | 2,939 | 23,400 | 2,939 |
| 2025-07-02 | 2,971 | 3,000 | 2,952 | 2,952 | 45,100 | 2,952 |
| 2025-07-01 | 2,990 | 3,005 | 2,960 | 2,983 | 49,300 | 2,983 |
| 2025-06-30 | 3,020 | 3,045 | 2,982 | 2,982 | 58,300 | 2,982 |
| 2025-06-27 | 2,999 | 3,020 | 2,970 | 2,988 | 74,500 | 2,988 |
| 2025-06-26 | 3,020 | 3,030 | 2,967 | 2,979 | 56,800 | 2,979 |
| 2025-06-25 | 3,035 | 3,065 | 3,010 | 3,020 | 35,400 | 3,020 |
| 2025-06-24 | 3,075 | 3,090 | 3,035 | 3,035 | 17,600 | 3,035 |
| 2025-06-23 | 3,045 | 3,075 | 3,025 | 3,025 | 29,800 | 3,025 |
| 2025-06-20 | 3,090 | 3,095 | 3,040 | 3,045 | 126,600 | 3,045 |
| 2025-06-19 | 3,080 | 3,130 | 3,070 | 3,110 | 39,600 | 3,110 |
| 2025-06-18 | 3,030 | 3,095 | 3,030 | 3,050 | 31,800 | 3,050 |
| 2025-06-17 | 3,015 | 3,090 | 3,015 | 3,040 | 29,400 | 3,040 |
| 2025-06-16 | 3,025 | 3,035 | 3,000 | 3,020 | 21,400 | 3,020 |
| 2025-06-13 | 3,045 | 3,045 | 3,000 | 3,005 | 28,600 | 3,005 |
| 2025-06-12 | 2,992 | 3,060 | 2,991 | 3,015 | 38,300 | 3,015 |
| 2025-06-11 | 3,020 | 3,025 | 2,988 | 2,992 | 27,200 | 2,992 |
| 2025-06-10 | 3,045 | 3,065 | 2,998 | 2,998 | 24,300 | 2,998 |
| 2025-06-09 | 3,045 | 3,050 | 3,020 | 3,035 | 30,200 | 3,035 |
| 2025-06-06 | 3,055 | 3,060 | 3,005 | 3,005 | 13,900 | 3,005 |
| 2025-06-05 | 3,025 | 3,060 | 3,025 | 3,045 | 17,200 | 3,045 |
| 2025-06-04 | 3,050 | 3,060 | 3,025 | 3,025 | 18,600 | 3,025 |
| 2025-06-03 | 3,030 | 3,050 | 3,010 | 3,050 | 30,100 | 3,050 |
| 2025-06-02 | 3,030 | 3,070 | 3,015 | 3,040 | 35,000 | 3,040 |
| 2025-05-30 | 3,075 | 3,085 | 3,015 | 3,050 | 30,200 | 3,050 |
| 2025-05-29 | 3,055 | 3,095 | 3,015 | 3,095 | 38,200 | 3,095 |
| 2025-05-28 | 3,105 | 3,110 | 3,055 | 3,055 | 28,600 | 3,055 |
| 2025-05-27 | 3,040 | 3,100 | 3,040 | 3,085 | 25,100 | 3,085 |
| 2025-05-26 | 3,075 | 3,075 | 3,040 | 3,050 | 24,600 | 3,050 |
| 2025-05-23 | 3,030 | 3,055 | 3,005 | 3,045 | 23,900 | 3,045 |
| 2025-05-22 | 3,005 | 3,025 | 2,996 | 3,005 | 20,300 | 3,005 |
| 2025-05-21 | 3,020 | 3,040 | 3,000 | 3,010 | 29,300 | 3,010 |
| 2025-05-20 | 3,155 | 3,165 | 3,010 | 3,010 | 41,600 | 3,010 |
| 2025-05-19 | 3,100 | 3,140 | 3,085 | 3,125 | 44,500 | 3,125 |
| 2025-05-16 | 3,060 | 3,095 | 3,030 | 3,065 | 34,500 | 3,065 |
| 2025-05-15 | 2,994 | 3,050 | 2,974 | 3,035 | 37,600 | 3,035 |
| 2025-05-14 | 3,050 | 3,050 | 2,976 | 2,980 | 62,600 | 2,980 |
| 2025-05-13 | 3,100 | 3,110 | 3,060 | 3,060 | 49,500 | 3,060 |
| 2025-05-12 | 3,165 | 3,230 | 3,085 | 3,095 | 123,600 | 3,095 |
| 2025-05-09 | 3,355 | 3,585 | 3,315 | 3,445 | 139,900 | 3,445 |
| 2025-05-08 | 3,315 | 3,355 | 3,275 | 3,355 | 58,900 | 3,355 |
| 2025-05-07 | 3,305 | 3,395 | 3,275 | 3,330 | 95,500 | 3,330 |
| 2025-05-02 | 3,380 | 3,390 | 3,270 | 3,300 | 33,000 | 3,300 |
| 2025-05-01 | 3,465 | 3,465 | 3,375 | 3,390 | 32,800 | 3,390 |
| 2025-04-30 | 3,460 | 3,510 | 3,445 | 3,510 | 24,800 | 3,510 |
| 2025-04-28 | 3,490 | 3,505 | 3,470 | 3,495 | 22,200 | 3,495 |
| 2025-04-25 | 3,455 | 3,495 | 3,445 | 3,490 | 29,000 | 3,490 |
| 2025-04-24 | 3,560 | 3,565 | 3,480 | 3,495 | 15,300 | 3,495 |
| 2025-04-23 | 3,590 | 3,610 | 3,550 | 3,560 | 26,100 | 3,560 |
| 2025-04-22 | 3,550 | 3,575 | 3,525 | 3,545 | 12,500 | 3,545 |
| 2025-04-21 | 3,530 | 3,560 | 3,505 | 3,525 | 19,700 | 3,525 |
| 2025-04-18 | 3,385 | 3,545 | 3,385 | 3,540 | 29,800 | 3,540 |
| 2025-04-17 | 3,335 | 3,395 | 3,335 | 3,370 | 14,700 | 3,370 |
| 2025-04-16 | 3,285 | 3,355 | 3,285 | 3,335 | 15,700 | 3,335 |
| 2025-04-15 | 3,305 | 3,375 | 3,290 | 3,295 | 20,900 | 3,295 |
| 2025-04-14 | 3,345 | 3,365 | 3,295 | 3,345 | 20,100 | 3,345 |
| 2025-04-11 | 3,205 | 3,300 | 3,160 | 3,300 | 42,500 | 3,300 |
| 2025-04-10 | 3,220 | 3,285 | 3,195 | 3,250 | 25,600 | 3,250 |
| 2025-04-09 | 3,045 | 3,105 | 3,025 | 3,080 | 40,600 | 3,080 |
| 2025-04-08 | 3,100 | 3,190 | 3,100 | 3,115 | 46,500 | 3,115 |
| 2025-04-07 | 2,932 | 3,105 | 2,909 | 3,015 | 51,400 | 3,015 |
| 2025-04-04 | 3,235 | 3,245 | 3,110 | 3,180 | 54,600 | 3,180 |
| 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