KabuInsight

福井コンピュータホールディングス

9790
プライム/情報･通信業/Fukui Computer Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,300.03,385.03,300.03,350.0-20.0-0.59%62,300
2026-03-123,380.03,410.03,350.03,370.0-60.0-1.75%48,000
2026-03-113,460.03,485.03,430.03,430.0+10.0+0.29%31,500
2026-03-103,450.03,450.03,380.03,420.0+35.0+1.03%42,400
2026-03-093,360.03,410.03,320.03,385.0-25.0-0.73%57,600
2026-03-063,320.03,455.03,320.03,410.0+40.0+1.19%54,200
2026-03-053,340.03,435.03,310.03,370.0+100.0+3.06%56,000
2026-03-043,280.03,350.03,205.03,270.0-80.0-2.39%75,900
2026-03-033,440.03,450.03,350.03,350.0-75.0-2.19%49,300
2026-03-023,380.03,445.03,370.03,425.0-10.0-0.29%49,600
2026-02-273,340.03,455.03,340.03,435.0+50.0+1.48%47,500
2026-02-263,340.03,415.03,330.03,385.0+35.0+1.04%52,200
2026-02-253,345.03,365.03,255.03,350.0+5.0+0.15%57,000
2026-02-243,330.03,385.03,320.03,345.0+15.0+0.45%69,100
2026-02-203,350.03,360.03,300.03,330.0-65.0-1.91%64,000
2026-02-193,275.03,415.03,235.03,395.0+115.0+3.51%111,000
2026-02-183,225.03,310.03,225.03,280.0+10.0+0.31%41,000
2026-02-173,240.03,275.03,200.03,270.0+70.0+2.19%54,500
2026-02-163,100.03,235.03,100.03,200.0+60.0+1.91%92,900
2026-02-133,155.03,210.03,095.03,140.0-50.0-1.57%87,200
2026-02-123,220.03,235.03,185.03,190.0-30.0-0.93%38,000
2026-02-103,170.03,240.03,160.03,220.0+75.0+2.38%29,900
2026-02-093,200.03,200.03,095.03,145.0+25.0+0.80%32,500
2026-02-063,135.03,135.03,095.03,120.0-15.0-0.48%28,800
2026-02-053,095.03,160.03,080.03,135.0+70.0+2.28%35,500
2026-02-043,100.03,115.03,035.03,065.0-85.0-2.70%77,800
2026-02-033,125.03,160.03,115.03,150.0+50.0+1.61%33,300
2026-02-023,160.03,190.03,100.03,100.0-65.0-2.05%51,400
2026-01-303,195.03,205.03,160.03,165.0-30.0-0.94%27,000
2026-01-293,200.03,215.03,160.03,195.0-5.0-0.16%27,900
2026-01-283,230.03,240.03,195.03,200.0-60.0-1.84%29,400
2026-01-273,260.03,305.03,250.03,260.0+10.0+0.31%38,700
2026-01-263,325.03,335.03,235.03,250.0-130.0-3.85%45,200
2026-01-233,390.03,395.03,355.03,380.0+55.0+1.65%24,100
2026-01-223,310.03,355.03,310.03,325.0+15.0+0.45%22,600
2026-01-213,280.03,330.03,280.03,310.0-40.0-1.19%30,100
2026-01-203,350.03,375.03,300.03,350.0-35.0-1.03%36,000
2026-01-193,400.03,425.03,385.03,385.0-50.0-1.46%27,100
2026-01-163,435.03,450.03,360.03,435.0+25.0+0.73%36,200
2026-01-153,380.03,420.03,350.03,410.0+25.0+0.74%32,200
2026-01-143,360.03,390.03,345.03,385.0+45.0+1.35%42,800
2026-01-133,380.03,400.03,310.03,340.0+85.0+2.61%83,400
2026-01-093,185.03,260.03,185.03,255.0+70.0+2.20%40,600
2026-01-083,170.03,195.03,165.03,185.0+25.0+0.79%21,100
2026-01-073,140.03,190.03,140.03,160.0+15.0+0.48%24,600
2026-01-063,145.03,180.03,140.03,145.0+10.0+0.32%20,300
2026-01-053,135.03,190.03,110.03,135.00.00.00%24,200
2025-12-303,130.03,155.03,115.03,135.0-15.0-0.48%21,500
2025-12-293,195.03,195.03,150.03,150.0-45.0-1.41%26,800
2025-12-263,230.03,240.03,180.03,195.0-35.0-1.08%25,600
2025-12-253,230.03,260.03,225.03,230.0+5.0+0.16%21,300
2025-12-243,230.03,235.03,200.03,225.0-15.0-0.46%28,300
2025-12-233,185.03,260.03,185.03,240.0+75.0+2.37%55,400
2025-12-223,150.03,185.03,140.03,165.0+50.0+1.61%42,800
2025-12-193,090.03,145.03,080.03,115.0+30.0+0.97%51,000
2025-12-183,020.03,100.03,010.03,085.0+65.0+2.15%41,900
2025-12-173,015.03,040.02,983.03,020.0+46.0+1.55%41,800
2025-12-162,998.02,998.02,956.02,974.0-24.0-0.80%27,600
2025-12-152,969.02,998.02,967.02,998.0+29.0+0.98%20,100
2025-12-122,945.02,969.02,945.02,969.0+47.0+1.61%32,300
2025-12-112,948.02,948.02,893.02,922.0-25.0-0.85%61,600
2025-12-102,976.02,976.02,939.02,947.0-1.0-0.03%34,900
2025-12-092,970.02,997.02,934.02,948.0-32.0-1.07%43,600
2025-12-083,005.03,035.02,961.02,980.0-17.0-0.57%31,300
2025-12-052,985.03,010.02,970.02,997.0-13.0-0.43%31,100
2025-12-043,010.03,055.03,010.03,010.00.00.00%18,800
2025-12-033,005.03,030.03,005.03,010.0-15.0-0.50%18,000
2025-12-023,035.03,070.03,010.03,025.0-10.0-0.33%17,700
2025-12-013,090.03,105.03,020.03,035.0-65.0-2.10%22,000
2025-11-283,115.03,125.03,080.03,100.0-15.0-0.48%27,300
2025-11-273,145.03,145.03,100.03,115.0-10.0-0.32%30,900
2025-11-263,105.03,175.03,085.03,125.0+85.0+2.80%52,300
2025-11-253,070.03,075.03,025.03,040.0+5.0+0.16%20,300
2025-11-212,920.03,035.02,920.03,035.0+72.0+2.43%28,700
2025-11-202,933.02,976.02,933.02,963.0+31.0+1.06%18,700
2025-11-192,919.02,950.02,904.02,932.0-2.0-0.07%29,900
2025-11-183,010.03,010.02,914.02,934.0-66.0-2.20%35,600
2025-11-172,992.03,030.02,986.03,000.0+14.0+0.47%56,200
2025-11-143,095.03,115.02,900.02,986.0-109.0-3.52%155,000
2025-11-133,100.03,105.03,075.03,095.0+15.0+0.49%16,600
2025-11-123,090.03,130.03,060.03,080.0-10.0-0.32%27,100
2025-11-113,080.03,090.03,055.03,090.0+15.0+0.49%14,300
2025-11-103,050.03,080.03,050.03,075.0+30.0+0.99%16,200
2025-11-073,040.03,050.03,020.03,045.0+5.0+0.16%21,600
2025-11-063,060.03,080.03,040.03,040.0-25.0-0.82%27,400
2025-11-053,065.03,080.03,015.03,065.0-20.0-0.65%27,300
2025-11-043,090.03,105.03,065.03,085.00.00.00%32,600
2025-10-313,050.03,085.03,035.03,085.0+45.0+1.48%32,100
2025-10-303,015.03,040.02,985.03,040.0+20.0+0.66%216,400
2025-10-293,070.03,075.03,020.03,020.0-45.0-1.47%64,700
2025-10-283,150.03,150.03,060.03,065.0-95.0-3.01%47,000
2025-10-273,115.03,165.03,115.03,160.0+50.0+1.61%25,800
2025-10-243,125.03,130.03,105.03,110.0-10.0-0.32%23,800
2025-10-233,090.03,145.03,090.03,120.0-15.0-0.48%38,800
2025-10-223,145.03,170.03,135.03,135.0-20.0-0.63%26,800
2025-10-213,145.03,160.03,090.03,155.0+35.0+1.12%29,100
2025-10-203,110.03,155.03,100.03,120.0+40.0+1.30%19,500
2025-10-173,120.03,120.03,060.03,080.0-40.0-1.28%19,300
2025-10-163,165.03,175.03,105.03,120.0-45.0-1.42%28,000
2025-10-153,110.03,165.03,110.03,165.0+60.0+1.93%26,400
2025-10-143,155.03,195.03,100.03,105.0-115.0-3.57%31,800
2025-10-103,300.03,335.03,215.03,220.0-80.0-2.42%37,100
2025-10-093,340.03,380.03,290.03,300.0-85.0-2.51%35,200
2025-10-083,295.03,390.03,295.03,385.0+80.0+2.42%38,700
2025-10-073,335.03,335.03,285.03,305.0-45.0-1.34%27,900
2025-10-063,370.03,380.03,325.03,350.0+50.0+1.52%38,300
2025-10-033,300.03,370.03,300.03,300.0+25.0+0.76%48,000
2025-10-023,305.03,325.03,260.03,275.0-45.0-1.36%23,000
2025-10-013,320.03,350.03,295.03,320.0-20.0-0.60%43,800
2025-09-303,340.03,380.03,325.03,340.00.00.00%21,200
2025-09-293,365.03,410.03,335.03,340.0-70.0-2.05%26,900
2025-09-263,380.03,420.03,380.03,410.0+45.0+1.34%42,700
2025-09-253,390.03,390.03,345.03,365.0-15.0-0.44%22,700
2025-09-243,310.03,385.03,300.03,380.0+70.0+2.11%28,500
2025-09-223,370.03,370.03,310.03,310.0-30.0-0.90%18,000
2025-09-193,370.03,380.03,315.03,340.0+5.0+0.15%30,800
2025-09-183,300.03,340.03,295.03,335.0+35.0+1.06%31,900
2025-09-173,335.03,335.03,275.03,300.0-25.0-0.75%27,100
2025-09-163,275.03,335.03,265.03,325.0+80.0+2.47%23,800
2025-09-123,320.03,320.03,230.03,245.0——34,600

直近120営業日分を表示