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
2020/10/265,7105,7605,6805,70067,4005,700
2020/10/235,7105,7205,6005,68057,6005,680
2020/10/225,8105,8105,7005,70078,9005,700
2020/10/215,7605,8705,7605,84058,8005,840
2020/10/205,7805,8105,7405,78085,2005,780
2020/10/195,7405,8005,7005,78080,2005,780
2020/10/165,7905,8005,6805,75078,7005,750
2020/10/155,6305,7805,6205,740116,5005,740
2020/10/145,5505,6405,5505,64074,0005,640
2020/10/135,5405,6205,4905,59063,4005,590
2020/10/125,5605,5705,4805,55074,2005,550
2020/10/95,4905,5705,4705,540104,2005,540
2020/10/85,4605,5305,4405,52082,8005,520
2020/10/75,4405,5305,4305,500108,9005,500
2020/10/65,4705,5005,4205,49080,2005,490
2020/10/55,2705,4605,2705,45099,5005,450
2020/10/25,3605,4505,3205,350124,1005,350
2020/9/305,4505,4505,3505,410143,6005,410
2020/9/295,3205,4505,2205,430142,0005,430
2020/9/285,3105,3805,3005,370140,6005,370

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