追加

富士ソフト(株)

9749(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2021/6/155,7405,7805,7205,76015,5005,760
2021/6/145,7605,7805,6605,75033,6005,750
2021/6/115,6405,8105,5905,73089,0005,730
2021/6/105,4705,6305,4605,58061,2005,580
2021/6/95,4405,4705,4105,47021,1005,470
2021/6/85,4605,5105,4305,43032,5005,430
2021/6/75,4805,5105,4705,50020,7005,500
2021/6/45,5405,5405,4005,40030,7005,400
2021/6/35,4905,5805,4905,54022,2005,540
2021/6/25,5705,5705,4605,47032,0005,470
2021/6/15,4805,5305,4605,48024,1005,480
2021/5/315,5405,6205,4805,48040,2005,480
2021/5/285,4905,5805,4805,54043,7005,540
2021/5/275,5705,5705,3805,460144,6005,460
2021/5/265,6905,6905,5905,59021,9005,590
2021/5/255,6005,7005,5905,67050,7005,670
2021/5/245,5005,5905,5005,56028,3005,560
2021/5/215,5005,5205,4505,51040,6005,510
2021/5/205,4005,5005,3905,50045,5005,500
2021/5/195,3605,4305,3405,37035,3005,370

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す