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
2020/11/305,1605,1805,0605,060120,3005,060
2020/11/274,9655,1304,9605,110128,7005,110
2020/11/264,9705,0704,9505,050100,3005,050
2020/11/255,1505,1605,0005,020140,0005,020
2020/11/245,2105,2105,1105,150114,4005,150
2020/11/205,2205,2205,0805,090113,9005,090
2020/11/195,1405,1605,1005,15088,8005,150
2020/11/185,1805,2205,0705,150160,0005,150
2020/11/175,5105,5105,1705,200279,1005,200
2020/11/165,6005,6705,5005,540206,2005,540
2020/11/135,7305,7305,4805,500437,6005,500
2020/11/126,0906,1406,0706,130129,8006,130
2020/11/115,9606,0905,9006,090111,8006,090
2020/11/106,0906,1305,9105,950126,5005,950
2020/11/96,0006,1405,9906,140110,5006,140
2020/11/65,9506,0005,8405,98089,5005,980
2020/11/55,8505,9805,8305,940105,1005,940
2020/11/45,5905,7905,5605,780103,4005,780
2020/11/25,5805,6405,5305,56056,1005,560
2020/10/305,6405,6605,5305,58059,8005,580

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