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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,500 | 2,515 | 2,483 | 2,485 | 20,200 | 2,485 |
| 2024-05-01 | 2,464 | 2,497 | 2,450 | 2,491 | 20,600 | 2,491 |
| 2024-04-30 | 2,461 | 2,485 | 2,448 | 2,464 | 52,200 | 2,464 |
| 2024-04-26 | 2,421 | 2,465 | 2,400 | 2,460 | 25,800 | 2,460 |
| 2024-04-25 | 2,440 | 2,440 | 2,396 | 2,400 | 33,500 | 2,400 |
| 2024-04-24 | 2,415 | 2,465 | 2,412 | 2,436 | 36,800 | 2,436 |
| 2024-04-23 | 2,450 | 2,458 | 2,412 | 2,436 | 25,800 | 2,436 |
| 2024-04-22 | 2,456 | 2,498 | 2,401 | 2,419 | 41,700 | 2,419 |
| 2024-04-19 | 2,460 | 2,483 | 2,391 | 2,410 | 56,400 | 2,410 |
| 2024-04-18 | 2,474 | 2,491 | 2,461 | 2,469 | 63,000 | 2,469 |
| 2024-04-17 | 2,500 | 2,508 | 2,464 | 2,474 | 25,400 | 2,474 |
| 2024-04-16 | 2,511 | 2,536 | 2,496 | 2,502 | 45,600 | 2,502 |
| 2024-04-15 | 2,518 | 2,557 | 2,509 | 2,535 | 16,300 | 2,535 |
| 2024-04-12 | 2,541 | 2,566 | 2,520 | 2,520 | 29,100 | 2,520 |
| 2024-04-11 | 2,511 | 2,543 | 2,508 | 2,525 | 13,100 | 2,525 |
| 2024-04-10 | 2,565 | 2,576 | 2,529 | 2,533 | 32,500 | 2,533 |
| 2024-04-09 | 2,554 | 2,574 | 2,530 | 2,543 | 26,700 | 2,543 |
| 2024-04-08 | 2,558 | 2,559 | 2,539 | 2,553 | 15,300 | 2,553 |
| 2024-04-05 | 2,500 | 2,541 | 2,482 | 2,536 | 20,700 | 2,536 |
| 2024-04-04 | 2,500 | 2,544 | 2,479 | 2,522 | 48,200 | 2,522 |
| 2024-04-03 | 2,530 | 2,580 | 2,490 | 2,505 | 49,500 | 2,505 |
| 2024-04-02 | 2,587 | 2,589 | 2,533 | 2,547 | 33,900 | 2,547 |
| 2024-04-01 | 2,599 | 2,618 | 2,583 | 2,587 | 26,700 | 2,587 |
| 2024-03-29 | 2,597 | 2,603 | 2,565 | 2,597 | 26,300 | 2,597 |
| 2024-03-28 | 2,615 | 2,664 | 2,574 | 2,580 | 42,000 | 2,580 |
| 2024-03-27 | 2,663 | 2,705 | 2,652 | 2,675 | 47,500 | 2,675 |
| 2024-03-26 | 2,642 | 2,667 | 2,642 | 2,656 | 20,800 | 2,656 |
| 2024-03-25 | 2,667 | 2,669 | 2,641 | 2,653 | 23,300 | 2,653 |
| 2024-03-22 | 2,648 | 2,668 | 2,645 | 2,653 | 27,500 | 2,653 |
| 2024-03-21 | 2,670 | 2,675 | 2,630 | 2,630 | 24,400 | 2,630 |
| 2024-03-19 | 2,649 | 2,660 | 2,633 | 2,660 | 24,400 | 2,660 |
| 2024-03-18 | 2,638 | 2,656 | 2,617 | 2,650 | 21,500 | 2,650 |
| 2024-03-15 | 2,623 | 2,632 | 2,609 | 2,614 | 23,600 | 2,614 |
| 2024-03-14 | 2,618 | 2,630 | 2,586 | 2,615 | 23,100 | 2,615 |
| 2024-03-13 | 2,659 | 2,661 | 2,615 | 2,624 | 38,400 | 2,624 |
| 2024-03-12 | 2,615 | 2,653 | 2,573 | 2,653 | 20,500 | 2,653 |
| 2024-03-11 | 2,620 | 2,645 | 2,579 | 2,620 | 20,700 | 2,620 |
| 2024-03-08 | 2,623 | 2,658 | 2,610 | 2,648 | 39,500 | 2,648 |
| 2024-03-07 | 2,647 | 2,648 | 2,615 | 2,625 | 14,800 | 2,625 |
| 2024-03-06 | 2,615 | 2,648 | 2,610 | 2,638 | 35,800 | 2,638 |
| 2024-03-05 | 2,617 | 2,635 | 2,590 | 2,619 | 19,600 | 2,619 |
| 2024-03-04 | 2,630 | 2,655 | 2,608 | 2,616 | 21,600 | 2,616 |
| 2024-03-01 | 2,649 | 2,649 | 2,618 | 2,630 | 9,800 | 2,630 |
| 2024-02-29 | 2,643 | 2,653 | 2,632 | 2,640 | 18,400 | 2,640 |
| 2024-02-28 | 2,652 | 2,659 | 2,621 | 2,623 | 22,500 | 2,623 |
| 2024-02-27 | 2,639 | 2,655 | 2,639 | 2,652 | 26,800 | 2,652 |
| 2024-02-26 | 2,629 | 2,651 | 2,621 | 2,639 | 17,000 | 2,639 |
| 2024-02-22 | 2,637 | 2,641 | 2,593 | 2,620 | 12,800 | 2,620 |
| 2024-02-21 | 2,627 | 2,638 | 2,609 | 2,615 | 15,200 | 2,615 |
| 2024-02-20 | 2,649 | 2,657 | 2,633 | 2,639 | 19,300 | 2,639 |
| 2024-02-19 | 2,622 | 2,648 | 2,600 | 2,623 | 15,300 | 2,623 |
| 2024-02-16 | 2,618 | 2,633 | 2,603 | 2,622 | 31,400 | 2,622 |
| 2024-02-15 | 2,557 | 2,609 | 2,549 | 2,588 | 27,600 | 2,588 |
| 2024-02-14 | 2,550 | 2,557 | 2,520 | 2,540 | 27,200 | 2,540 |
| 2024-02-13 | 2,548 | 2,560 | 2,529 | 2,555 | 33,500 | 2,555 |
| 2024-02-09 | 2,526 | 2,564 | 2,523 | 2,548 | 29,900 | 2,548 |
| 2024-02-08 | 2,554 | 2,587 | 2,546 | 2,571 | 21,200 | 2,571 |
| 2024-02-07 | 2,603 | 2,609 | 2,554 | 2,554 | 17,200 | 2,554 |
| 2024-02-06 | 2,636 | 2,641 | 2,607 | 2,607 | 12,700 | 2,607 |
| 2024-02-05 | 2,648 | 2,648 | 2,620 | 2,636 | 13,300 | 2,636 |
| 2024-02-02 | 2,600 | 2,645 | 2,600 | 2,626 | 20,000 | 2,626 |
| 2024-02-01 | 2,613 | 2,616 | 2,580 | 2,600 | 19,300 | 2,600 |
| 2024-01-31 | 2,599 | 2,614 | 2,577 | 2,614 | 14,100 | 2,614 |
| 2024-01-30 | 2,627 | 2,637 | 2,606 | 2,610 | 11,000 | 2,610 |
| 2024-01-29 | 2,617 | 2,648 | 2,611 | 2,627 | 15,000 | 2,627 |
| 2024-01-26 | 2,608 | 2,645 | 2,604 | 2,608 | 18,400 | 2,608 |
| 2024-01-25 | 2,603 | 2,638 | 2,603 | 2,629 | 19,200 | 2,629 |
| 2024-01-24 | 2,645 | 2,648 | 2,601 | 2,613 | 17,200 | 2,613 |
| 2024-01-23 | 2,650 | 2,656 | 2,604 | 2,627 | 30,300 | 2,627 |
| 2024-01-22 | 2,590 | 2,640 | 2,590 | 2,633 | 22,700 | 2,633 |
| 2024-01-19 | 2,570 | 2,599 | 2,564 | 2,571 | 14,800 | 2,571 |
| 2024-01-18 | 2,551 | 2,606 | 2,551 | 2,573 | 19,100 | 2,573 |
| 2024-01-17 | 2,605 | 2,622 | 2,574 | 2,575 | 17,500 | 2,575 |
| 2024-01-16 | 2,643 | 2,660 | 2,588 | 2,592 | 17,000 | 2,592 |
| 2024-01-15 | 2,632 | 2,650 | 2,627 | 2,643 | 12,300 | 2,643 |
| 2024-01-12 | 2,634 | 2,640 | 2,592 | 2,632 | 29,600 | 2,632 |
| 2024-01-11 | 2,623 | 2,637 | 2,604 | 2,618 | 26,400 | 2,618 |
| 2024-01-10 | 2,570 | 2,597 | 2,565 | 2,589 | 20,000 | 2,589 |
| 2024-01-09 | 2,543 | 2,581 | 2,543 | 2,563 | 32,100 | 2,563 |
| 2024-01-05 | 2,558 | 2,574 | 2,543 | 2,545 | 27,300 | 2,545 |
| 2024-01-04 | 2,544 | 2,558 | 2,519 | 2,558 | 31,500 | 2,558 |
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
