船井総研ホールディングス(9757)の株価時系列情報
船井総研ホールディングス(9757)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 2,352 | 2,356 | 2,335 | 2,344 | 63,700 |
2024/04/22 | 2,333 | 2,356 | 2,324 | 2,352 | 62,400 |
2024/04/19 | 2,345 | 2,345 | 2,279 | 2,302 | 81,800 |
2024/04/18 | 2,342 | 2,369 | 2,342 | 2,352 | 53,100 |
2024/04/17 | 2,374 | 2,378 | 2,336 | 2,341 | 60,800 |
2024/04/16 | 2,380 | 2,394 | 2,355 | 2,374 | 68,700 |
2024/04/15 | 2,408 | 2,414 | 2,394 | 2,400 | 48,500 |
2024/04/12 | 2,421 | 2,448 | 2,417 | 2,430 | 106,800 |
2024/04/11 | 2,395 | 2,415 | 2,382 | 2,407 | 75,000 |
2024/04/10 | 2,395 | 2,423 | 2,395 | 2,404 | 114,300 |
2024/04/09 | 2,404 | 2,412 | 2,383 | 2,395 | 69,500 |
2024/04/08 | 2,398 | 2,410 | 2,371 | 2,408 | 80,100 |
2024/04/05 | 2,363 | 2,376 | 2,343 | 2,374 | 117,200 |
2024/04/04 | 2,349 | 2,382 | 2,345 | 2,357 | 107,900 |
2024/04/03 | 2,347 | 2,378 | 2,345 | 2,350 | 117,500 |
2024/04/02 | 2,485 | 2,487 | 2,413 | 2,417 | 122,300 |
2024/04/01 | 2,479 | 2,513 | 2,479 | 2,487 | 84,800 |
2024/03/29 | 2,481 | 2,496 | 2,468 | 2,468 | 84,300 |
2024/03/28 | 2,515 | 2,529 | 2,467 | 2,479 | 192,600 |
2024/03/27 | 2,544 | 2,550 | 2,520 | 2,537 | 106,000 |
2024/03/26 | 2,535 | 2,550 | 2,490 | 2,520 | 147,000 |
2024/03/25 | 2,584 | 2,620 | 2,556 | 2,585 | 168,000 |
2024/03/22 | 2,522 | 2,596 | 2,522 | 2,584 | 132,800 |
2024/03/21 | 2,525 | 2,574 | 2,525 | 2,553 | 157,300 |
2024/03/19 | 2,461 | 2,510 | 2,461 | 2,508 | 185,500 |
2024/03/18 | 2,443 | 2,494 | 2,443 | 2,483 | 88,900 |
2024/03/15 | 2,409 | 2,440 | 2,388 | 2,418 | 405,000 |
2024/03/14 | 2,404 | 2,409 | 2,373 | 2,393 | 93,200 |
2024/03/13 | 2,440 | 2,440 | 2,386 | 2,390 | 77,500 |
2024/03/12 | 2,419 | 2,440 | 2,384 | 2,440 | 101,300 |
2024/03/11 | 2,403 | 2,435 | 2,397 | 2,419 | 99,200 |
2024/03/08 | 2,424 | 2,434 | 2,402 | 2,420 | 177,600 |
2024/03/07 | 2,496 | 2,496 | 2,443 | 2,445 | 57,400 |
2024/03/06 | 2,480 | 2,503 | 2,463 | 2,470 | 85,200 |
2024/03/05 | 2,498 | 2,512 | 2,475 | 2,488 | 70,800 |
2024/03/04 | 2,516 | 2,538 | 2,488 | 2,498 | 103,500 |
2024/03/01 | 2,511 | 2,546 | 2,511 | 2,521 | 99,000 |
2024/02/29 | 2,592 | 2,597 | 2,513 | 2,516 | 104,100 |
2024/02/28 | 2,641 | 2,653 | 2,599 | 2,599 | 71,700 |
2024/02/27 | 2,624 | 2,661 | 2,610 | 2,645 | 94,900 |
2024/02/26 | 2,593 | 2,657 | 2,552 | 2,626 | 141,700 |
2024/02/22 | 2,612 | 2,613 | 2,576 | 2,583 | 125,300 |
2024/02/21 | 2,623 | 2,633 | 2,596 | 2,612 | 82,100 |
2024/02/20 | 2,685 | 2,717 | 2,646 | 2,661 | 152,100 |
2024/02/19 | 2,531 | 2,675 | 2,527 | 2,669 | 200,800 |
2024/02/16 | 2,480 | 2,534 | 2,468 | 2,531 | 174,800 |
2024/02/15 | 2,476 | 2,486 | 2,420 | 2,454 | 114,700 |
2024/02/14 | 2,490 | 2,490 | 2,447 | 2,469 | 147,800 |
2024/02/13 | 2,540 | 2,573 | 2,505 | 2,534 | 270,300 |
2024/02/09 | 2,525 | 2,538 | 2,460 | 2,509 | 342,200 |
2024/02/08 | 2,465 | 2,469 | 2,378 | 2,414 | 119,300 |
2024/02/07 | 2,504 | 2,515 | 2,465 | 2,472 | 94,100 |
2024/02/06 | 2,564 | 2,571 | 2,505 | 2,516 | 81,300 |
2024/02/05 | 2,570 | 2,588 | 2,564 | 2,578 | 82,100 |
2024/02/02 | 2,583 | 2,620 | 2,565 | 2,565 | 49,500 |
2024/02/01 | 2,576 | 2,635 | 2,568 | 2,623 | 91,200 |
2024/01/31 | 2,565 | 2,589 | 2,552 | 2,583 | 123,500 |
2024/01/30 | 2,586 | 2,593 | 2,560 | 2,577 | 89,900 |
2024/01/29 | 2,605 | 2,619 | 2,588 | 2,605 | 78,700 |
2024/01/26 | 2,602 | 2,645 | 2,591 | 2,611 | 107,100 |
2024/01/25 | 2,592 | 2,656 | 2,589 | 2,629 | 109,800 |
2024/01/24 | 2,587 | 2,603 | 2,576 | 2,592 | 58,700 |
2024/01/23 | 2,619 | 2,638 | 2,590 | 2,597 | 60,600 |
2024/01/22 | 2,594 | 2,620 | 2,580 | 2,596 | 59,700 |
2024/01/19 | 2,620 | 2,626 | 2,588 | 2,596 | 86,300 |
2024/01/18 | 2,652 | 2,655 | 2,615 | 2,620 | 50,300 |
2024/01/17 | 2,700 | 2,705 | 2,661 | 2,661 | 50,200 |
2024/01/16 | 2,715 | 2,741 | 2,681 | 2,681 | 42,800 |
2024/01/15 | 2,690 | 2,735 | 2,676 | 2,715 | 73,900 |
2024/01/12 | 2,695 | 2,698 | 2,649 | 2,687 | 66,700 |
2024/01/11 | 2,639 | 2,677 | 2,631 | 2,658 | 255,200 |
2024/01/10 | 2,566 | 2,625 | 2,566 | 2,608 | 98,900 |
2024/01/09 | 2,539 | 2,576 | 2,539 | 2,566 | 70,000 |
2024/01/05 | 2,555 | 2,576 | 2,536 | 2,538 | 48,300 |
2024/01/04 | 2,534 | 2,555 | 2,502 | 2,551 | 70,800 |
2023/12/29 | 2,546 | 2,592 | 2,540 | 2,564 | 63,900 |
2023/12/28 | 2,480 | 2,537 | 2,466 | 2,537 | 151,500 |
2023/12/27 | 2,528 | 2,549 | 2,524 | 2,542 | 341,200 |
2023/12/26 | 2,543 | 2,557 | 2,535 | 2,549 | 154,700 |
2023/12/25 | 2,561 | 2,570 | 2,534 | 2,537 | 164,300 |
2023/12/22 | 2,521 | 2,566 | 2,517 | 2,563 | 103,300 |
2023/12/21 | 2,522 | 2,541 | 2,500 | 2,525 | 96,000 |
2023/12/20 | 2,518 | 2,553 | 2,517 | 2,533 | 60,500 |
2023/12/19 | 2,468 | 2,522 | 2,468 | 2,522 | 101,500 |
2023/12/18 | 2,458 | 2,481 | 2,454 | 2,465 | 84,100 |
2023/12/15 | 2,448 | 2,494 | 2,433 | 2,488 | 122,000 |
2023/12/14 | 2,476 | 2,488 | 2,451 | 2,458 | 63,000 |
2023/12/13 | 2,496 | 2,517 | 2,473 | 2,476 | 65,900 |
2023/12/12 | 2,495 | 2,508 | 2,476 | 2,493 | 79,900 |
2023/12/11 | 2,455 | 2,506 | 2,455 | 2,493 | 134,400 |
2023/12/08 | 2,420 | 2,451 | 2,413 | 2,431 | 188,200 |
2023/12/07 | 2,461 | 2,471 | 2,417 | 2,423 | 116,900 |
2023/12/06 | 2,450 | 2,489 | 2,450 | 2,487 | 86,000 |
2023/12/05 | 2,471 | 2,489 | 2,447 | 2,451 | 118,800 |
2023/12/04 | 2,496 | 2,511 | 2,471 | 2,485 | 102,000 |
2023/12/01 | 2,521 | 2,547 | 2,505 | 2,519 | 146,800 |
2023/11/30 | 2,518 | 2,532 | 2,510 | 2,521 | 91,600 |
2023/11/29 | 2,515 | 2,559 | 2,514 | 2,539 | 41,600 |
2023/11/28 | 2,514 | 2,555 | 2,510 | 2,547 | 135,600 |
2023/11/27 | 2,542 | 2,551 | 2,520 | 2,533 | 58,600 |
2023/11/24 | 2,581 | 2,586 | 2,543 | 2,543 | 64,200 |
2023/11/22 | 2,541 | 2,574 | 2,539 | 2,556 | 36,200 |
2023/11/21 | 2,524 | 2,581 | 2,523 | 2,568 | 96,600 |
2023/11/20 | 2,494 | 2,544 | 2,488 | 2,524 | 257,300 |
2023/11/17 | 2,491 | 2,519 | 2,477 | 2,519 | 61,100 |
2023/11/16 | 2,497 | 2,520 | 2,479 | 2,491 | 41,300 |
2023/11/15 | 2,516 | 2,545 | 2,509 | 2,527 | 60,100 |
2023/11/14 | 2,492 | 2,504 | 2,459 | 2,465 | 76,300 |
2023/11/13 | 2,517 | 2,530 | 2,477 | 2,482 | 53,900 |
2023/11/10 | 2,493 | 2,521 | 2,475 | 2,504 | 101,300 |
2023/11/09 | 2,500 | 2,504 | 2,431 | 2,496 | 136,300 |
2023/11/08 | 2,545 | 2,560 | 2,513 | 2,528 | 74,100 |
2023/11/07 | 2,553 | 2,563 | 2,524 | 2,525 | 36,600 |
2023/11/06 | 2,581 | 2,590 | 2,560 | 2,564 | 85,000 |
2023/11/02 | 2,529 | 2,544 | 2,500 | 2,531 | 56,800 |
2023/11/01 | 2,563 | 2,563 | 2,493 | 2,498 | 85,700 |
2023/10/31 | 2,425 | 2,467 | 2,425 | 2,463 | 72,600 |
2023/10/30 | 2,402 | 2,437 | 2,400 | 2,425 | 87,600 |
2023/10/27 | 2,417 | 2,452 | 2,416 | 2,452 | 74,300 |
2023/10/26 | 2,446 | 2,458 | 2,403 | 2,415 | 59,800 |
2023/10/25 | 2,494 | 2,497 | 2,457 | 2,458 | 81,400 |
2023/10/24 | 2,473 | 2,508 | 2,429 | 2,494 | 70,300 |
2023/10/23 | 2,490 | 2,509 | 2,445 | 2,463 | 76,300 |
2023/10/20 | 2,500 | 2,519 | 2,490 | 2,504 | 45,400 |
2023/10/19 | 2,521 | 2,532 | 2,500 | 2,518 | 54,400 |
2023/10/18 | 2,571 | 2,573 | 2,526 | 2,547 | 43,300 |
2023/10/17 | 2,531 | 2,588 | 2,531 | 2,570 | 46,600 |
2023/10/16 | 2,565 | 2,570 | 2,512 | 2,526 | 55,300 |
2023/10/13 | 2,626 | 2,628 | 2,575 | 2,578 | 62,700 |
2023/10/12 | 2,592 | 2,647 | 2,573 | 2,642 | 82,000 |
2023/10/11 | 2,644 | 2,652 | 2,620 | 2,624 | 55,100 |
2023/10/10 | 2,612 | 2,654 | 2,612 | 2,644 | 63,400 |
2023/10/06 | 2,636 | 2,660 | 2,609 | 2,612 | 72,600 |
2023/10/05 | 2,606 | 2,639 | 2,597 | 2,636 | 73,900 |
2023/10/04 | 2,600 | 2,643 | 2,591 | 2,606 | 104,600 |
2023/10/03 | 2,587 | 2,645 | 2,587 | 2,605 | 69,600 |
2023/10/02 | 2,631 | 2,638 | 2,579 | 2,587 | 68,600 |
2023/09/29 | 2,606 | 2,639 | 2,590 | 2,610 | 60,600 |
2023/09/28 | 2,600 | 2,627 | 2,580 | 2,606 | 93,600 |
2023/09/27 | 2,572 | 2,648 | 2,566 | 2,643 | 109,000 |
2023/09/26 | 2,637 | 2,648 | 2,608 | 2,608 | 65,400 |
2023/09/25 | 2,678 | 2,679 | 2,647 | 2,660 | 79,700 |
2023/09/22 | 2,661 | 2,708 | 2,658 | 2,678 | 85,200 |
2023/09/21 | 2,666 | 2,694 | 2,653 | 2,670 | 79,900 |
2023/09/20 | 2,740 | 2,744 | 2,693 | 2,694 | 99,300 |
2023/09/19 | 2,717 | 2,752 | 2,715 | 2,744 | 56,000 |
2023/09/15 | 2,750 | 2,769 | 2,732 | 2,758 | 66,600 |
2023/09/14 | 2,727 | 2,740 | 2,704 | 2,732 | 41,500 |
2023/09/13 | 2,735 | 2,765 | 2,718 | 2,727 | 100,400 |
2023/09/12 | 2,740 | 2,750 | 2,726 | 2,741 | 30,400 |
2023/09/11 | 2,720 | 2,780 | 2,690 | 2,717 | 64,100 |
2023/09/08 | 2,701 | 2,724 | 2,687 | 2,709 | 97,400 |
2023/09/07 | 2,711 | 2,719 | 2,702 | 2,714 | 67,700 |
2023/09/06 | 2,720 | 2,737 | 2,696 | 2,715 | 79,500 |
2023/09/05 | 2,695 | 2,728 | 2,687 | 2,728 | 69,000 |
2023/09/04 | 2,693 | 2,722 | 2,678 | 2,716 | 92,000 |
2023/09/01 | 2,683 | 2,719 | 2,670 | 2,690 | 152,200 |
2023/08/31 | 2,717 | 2,739 | 2,699 | 2,700 | 76,300 |
2023/08/30 | 2,714 | 2,741 | 2,697 | 2,717 | 69,900 |
2023/08/29 | 2,660 | 2,721 | 2,650 | 2,715 | 97,500 |
2023/08/28 | 2,632 | 2,662 | 2,613 | 2,660 | 116,800 |
2023/08/25 | 2,557 | 2,635 | 2,532 | 2,622 | 226,300 |
2023/08/24 | 2,526 | 2,574 | 2,506 | 2,574 | 331,600 |
2023/08/23 | 2,353 | 2,393 | 2,352 | 2,393 | 65,400 |
2023/08/22 | 2,380 | 2,390 | 2,357 | 2,390 | 66,600 |
2023/08/21 | 2,392 | 2,404 | 2,372 | 2,389 | 85,000 |
2023/08/18 | 2,351 | 2,409 | 2,328 | 2,394 | 133,700 |
2023/08/17 | 2,396 | 2,396 | 2,292 | 2,323 | 182,300 |
2023/08/16 | 2,473 | 2,482 | 2,411 | 2,428 | 133,100 |
2023/08/15 | 2,470 | 2,537 | 2,462 | 2,519 | 110,600 |
2023/08/14 | 2,545 | 2,574 | 2,488 | 2,488 | 130,700 |
2023/08/10 | 2,602 | 2,603 | 2,520 | 2,557 | 221,200 |
2023/08/09 | 2,684 | 2,729 | 2,615 | 2,622 | 454,300 |
2023/08/08 | 2,810 | 2,856 | 2,810 | 2,856 | 259,900 |
2023/08/07 | 2,724 | 2,819 | 2,709 | 2,798 | 156,200 |
2023/08/04 | 2,672 | 2,747 | 2,672 | 2,747 | 87,600 |
2023/08/03 | 2,693 | 2,717 | 2,688 | 2,693 | 105,800 |
2023/08/02 | 2,662 | 2,752 | 2,662 | 2,710 | 149,000 |
2023/08/01 | 2,635 | 2,694 | 2,616 | 2,677 | 176,100 |
2023/07/31 | 2,678 | 2,678 | 2,625 | 2,635 | 88,800 |
2023/07/28 | 2,575 | 2,641 | 2,574 | 2,634 | 88,800 |
2023/07/27 | 2,589 | 2,619 | 2,580 | 2,617 | 57,800 |
2023/07/26 | 2,576 | 2,599 | 2,567 | 2,598 | 50,800 |
2023/07/25 | 2,558 | 2,576 | 2,550 | 2,576 | 69,000 |
2023/07/24 | 2,558 | 2,558 | 2,535 | 2,553 | 28,800 |
2023/07/21 | 2,526 | 2,549 | 2,517 | 2,525 | 36,500 |
2023/07/20 | 2,555 | 2,562 | 2,524 | 2,524 | 57,200 |
2023/07/19 | 2,564 | 2,571 | 2,542 | 2,553 | 64,900 |
2023/07/18 | 2,493 | 2,542 | 2,482 | 2,534 | 57,500 |
2023/07/14 | 2,497 | 2,520 | 2,490 | 2,493 | 72,000 |
2023/07/13 | 2,440 | 2,493 | 2,440 | 2,485 | 75,100 |
2023/07/12 | 2,450 | 2,456 | 2,439 | 2,443 | 57,100 |
2023/07/11 | 2,465 | 2,469 | 2,440 | 2,445 | 69,100 |
2023/07/10 | 2,460 | 2,472 | 2,440 | 2,456 | 140,800 |
2023/07/07 | 2,458 | 2,497 | 2,453 | 2,457 | 93,900 |
2023/07/06 | 2,505 | 2,519 | 2,482 | 2,487 | 90,000 |
2023/07/05 | 2,523 | 2,551 | 2,512 | 2,534 | 56,600 |
2023/07/04 | 2,520 | 2,566 | 2,513 | 2,545 | 112,600 |
2023/07/03 | 2,557 | 2,574 | 2,547 | 2,547 | 52,700 |
2023/06/30 | 2,566 | 2,566 | 2,523 | 2,542 | 118,000 |