日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 1,190 1,210 1,190 1,200 24,000
1998/12/29 1,178 1,200 1,150 1,200 16,000
1998/12/28 1,099 1,170 1,099 1,170 37,000
1998/12/25 1,010 1,090 1,010 1,090 19,000
1998/12/24 994 1,010 994 1,000 10,000
1998/12/22 991 1,010 991 1,010 31,000
1998/12/21 990 994 990 990 11,000
1998/12/18 997 997 997 997 2,000
1998/12/17 995 997 980 997 9,000
1998/12/16 995 997 995 997 9,000
1998/12/15 989 998 989 997 10,000
1998/12/14 1,000 1,000 999 999 4,000
1998/12/11 1,000 1,000 1,000 1,000 1,000
1998/12/10 1,000 1,010 980 980 6,000
1998/12/09 980 1,000 980 1,000 4,000
1998/12/08 1,000 1,000 1,000 1,000 1,000
1998/12/07 1,000 1,000 1,000 1,000 2,000
1998/12/04 960 1,000 960 1,000 23,000
1998/12/03 980 980 980 980 2,000
1998/12/02 1,000 1,000 1,000 1,000 2,000
1998/12/01 998 1,000 980 1,000 9,000
1998/11/30 981 982 980 982 4,000
1998/11/27 999 1,000 980 980 6,000
1998/11/26 960 1,000 960 1,000 4,000
1998/11/25 1,000 1,000 1,000 1,000 1,000
1998/11/24 980 980 980 980 2,000
1998/11/20 970 1,000 950 1,000 6,000
1998/11/19 980 980 980 980 2,000
1998/11/18 980 980 980 980 1,000
1998/11/17 980 980 960 960 6,000
1998/11/16 980 980 980 980 1,000
1998/11/13 980 991 950 985 25,000
1998/11/12 1,009 1,009 990 990 3,000
1998/11/11 1,010 1,010 1,000 1,000 7,000
1998/11/10 1,000 1,040 1,000 1,020 6,000
1998/11/09 1,019 1,019 1,000 1,000 3,000
1998/11/06 1,040 1,059 1,020 1,059 3,000
1998/11/05 1,051 1,070 1,040 1,040 12,000
1998/11/04 1,070 1,070 1,070 1,070 4,000
1998/11/02 1,060 1,070 1,050 1,065 24,000
1998/10/30 990 1,059 990 1,059 40,000
1998/10/29 949 1,030 949 1,030 24,000
1998/10/28 940 950 940 950 2,000
1998/10/27 940 959 940 959 14,000
1998/10/26 950 955 950 950 5,000
1998/10/23 935 955 935 955 2,000
1998/10/22 950 955 950 955 3,000
1998/10/21 920 950 910 950 10,000
1998/10/20 960 960 920 949 6,000
1998/10/16 930 959 930 959 3,000
1998/10/14 900 960 900 960 13,000
1998/10/13 965 965 960 960 7,000
1998/10/12 965 965 965 965 3,000
1998/10/09 965 965 965 965 5,000
1998/10/08 935 965 920 965 10,000
1998/10/06 940 950 940 950 4,000
1998/10/05 960 960 950 950 2,000
1998/10/02 1,000 1,000 1,000 1,000 3,000
1998/10/01 900 970 900 970 7,000
1998/09/30 1,000 1,000 950 950 5,000
1998/09/29 1,000 1,000 1,000 1,000 2,000
1998/09/28 990 1,000 990 1,000 4,000
1998/09/25 1,000 1,000 1,000 1,000 1,000
1998/09/24 1,010 1,010 1,000 1,000 4,000
1998/09/22 1,040 1,040 1,010 1,020 7,000
1998/09/21 1,050 1,050 1,030 1,030 5,000
1998/09/18 1,040 1,040 1,040 1,040 1,000
1998/09/17 1,050 1,050 1,040 1,040 11,000
1998/09/16 999 1,050 999 1,050 2,000
1998/09/14 1,100 1,100 1,100 1,100 3,000
1998/09/11 1,089 1,100 1,085 1,100 18,000
1998/09/10 1,088 1,089 1,080 1,089 18,000
1998/09/09 1,080 1,090 1,080 1,090 14,000
1998/09/08 1,089 1,090 1,089 1,090 7,000
1998/09/07 1,050 1,095 1,050 1,095 6,000
1998/09/04 1,099 1,099 1,050 1,050 4,000
1998/09/03 1,091 1,115 1,090 1,115 17,000
1998/09/02 1,080 1,090 1,080 1,090 15,000
1998/09/01 1,049 1,090 1,048 1,090 41,000
1998/08/31 999 1,049 903 1,049 33,000
1998/08/28 999 1,000 950 999 14,000
1998/08/27 1,089 1,089 1,080 1,080 4,000
1998/08/26 1,100 1,100 1,095 1,100 11,000
1998/08/25 1,035 1,110 1,035 1,110 2,000
1998/08/24 1,119 1,119 1,110 1,115 14,000
1998/08/21 1,099 1,119 1,099 1,119 6,000
1998/08/20 1,119 1,119 1,110 1,119 3,000
1998/08/19 1,100 1,120 1,100 1,120 5,000
1998/08/18 1,099 1,120 1,090 1,120 27,000
1998/08/17 1,080 1,120 1,080 1,120 27,000
1998/08/14 1,050 1,100 1,010 1,100 17,000
1998/08/13 1,050 1,050 1,050 1,050 1,000
1998/08/12 1,110 1,110 1,090 1,110 4,000
1998/08/11 1,119 1,120 1,115 1,115 10,000
1998/08/10 1,120 1,120 1,100 1,120 8,000
1998/08/07 1,120 1,120 1,120 1,120 1,000
1998/08/06 1,114 1,139 1,110 1,139 15,000
1998/08/05 1,118 1,118 1,117 1,117 8,000
1998/08/04 1,127 1,127 1,117 1,117 6,000
1998/08/03 1,129 1,129 1,127 1,128 6,000
1998/07/31 1,099 1,130 1,090 1,130 43,000
1998/07/30 1,099 1,099 1,099 1,099 1,000
1998/07/29 1,070 1,100 1,070 1,100 8,000
1998/07/28 1,119 1,120 1,070 1,070 9,000
1998/07/27 1,099 1,125 1,070 1,125 9,000
1998/07/24 1,139 1,139 1,100 1,125 4,000
1998/07/23 1,110 1,149 1,110 1,149 9,000
1998/07/22 1,150 1,150 1,130 1,130 15,000
1998/07/21 1,150 1,150 1,130 1,150 10,000
1998/07/17 1,130 1,150 1,130 1,150 17,000
1998/07/16 1,120 1,130 1,110 1,130 9,000
1998/07/15 1,096 1,130 1,096 1,110 15,000
1998/07/14 1,096 1,096 1,070 1,096 20,000
1998/07/13 1,095 1,095 1,095 1,095 3,000
1998/07/10 1,142 1,145 1,135 1,135 22,000
1998/07/09 1,134 1,150 1,134 1,140 13,000
1998/07/08 1,135 1,150 1,135 1,150 31,000
1998/07/07 1,150 1,150 1,090 1,135 32,000
1998/07/06 1,100 1,180 1,100 1,135 52,000
1998/07/03 1,050 1,091 1,050 1,080 20,000
1998/07/02 981 1,050 981 1,050 28,000
1998/07/01 985 985 980 980 8,000
1998/06/30 960 980 952 980 10,000
1998/06/29 930 950 930 950 12,000
1998/06/26 910 930 910 930 17,000
1998/06/25 886 936 886 925 37,000
1998/06/24 831 866 830 866 24,000
1998/06/23 800 830 800 830 14,000
1998/06/22 772 800 772 800 25,000
1998/06/19 767 772 767 772 3,000
1998/06/18 761 767 760 767 7,000
1998/06/17 740 760 740 760 13,000
1998/06/16 740 740 730 740 3,000
1998/06/15 740 740 740 740 4,000
1998/06/12 758 758 750 750 11,000
1998/06/11 760 760 750 760 7,000
1998/06/10 750 760 740 760 14,000
1998/06/05 730 730 730 730 1,000
1998/06/04 720 721 720 721 4,000
1998/06/03 721 721 720 720 3,000
1998/06/02 721 721 721 721 2,000
1998/06/01 720 720 720 720 5,000
1998/05/29 716 716 715 715 2,000
1998/05/28 720 720 716 716 3,000
1998/05/27 715 715 715 715 2,000
1998/05/26 727 727 715 715 3,000
1998/05/25 737 737 730 730 2,000
1998/05/22 740 740 725 740 5,000
1998/05/21 730 730 730 730 2,000
1998/05/20 740 740 730 740 7,000
1998/05/19 738 738 720 720 11,000
1998/05/18 737 737 737 737 1,000
1998/05/15 737 737 737 737 4,000
1998/05/14 730 740 715 740 7,000
1998/05/13 715 730 715 730 7,000
1998/05/12 730 730 715 715 16,000
1998/05/11 715 715 715 715 7,000
1998/05/08 701 710 701 710 4,000
1998/05/07 701 701 701 701 5,000
1998/05/06 700 700 700 700 3,000
1998/05/01 660 660 660 660 1,000
1998/04/30 660 660 660 660 7,000
1998/04/28 660 660 650 650 4,000
1998/04/27 729 729 710 710 6,000
1998/04/24 720 729 720 729 11,000
1998/04/23 690 700 680 680 3,000
1998/04/22 690 690 690 690 3,000
1998/04/21 729 729 720 729 7,000
1998/04/20 730 730 720 730 7,000
1998/04/17 720 720 720 720 3,000
1998/04/16 710 720 705 720 19,000
1998/04/15 710 710 710 710 15,000
1998/04/14 710 720 710 710 27,000
1998/04/13 679 720 679 710 48,000
1998/04/10 640 678 640 678 21,000
1998/04/08 640 640 640 640 1,000
1998/04/07 607 635 607 635 9,000
1998/04/06 600 600 600 600 1,000
1998/04/03 610 610 610 610 5,000
1998/04/02 650 650 650 650 2,000
1998/03/31 640 640 630 630 6,000
1998/03/27 640 640 640 640 1,000
1998/03/26 620 640 610 640 7,000
1998/03/25 630 630 630 630 3,000
1998/03/24 650 650 630 630 3,000
1998/03/23 630 640 630 640 2,000
1998/03/20 639 640 639 640 2,000
1998/03/19 640 640 640 640 6,000
1998/03/18 636 640 635 640 7,000
1998/03/17 630 635 630 635 2,000
1998/03/16 620 630 620 630 5,000
1998/03/13 640 646 630 630 8,000
1998/03/12 630 640 630 640 8,000
1998/03/11 669 669 650 650 11,000
1998/03/10 651 670 651 670 13,000
1998/03/09 650 650 650 650 1,000
1998/03/06 665 670 665 670 3,000
1998/03/05 660 660 660 660 3,000
1998/03/04 690 699 690 699 3,000
1998/03/03 699 701 690 690 10,000
1998/03/02 689 689 689 689 5,000
1998/02/27 699 699 699 699 1,000
1998/02/26 700 700 700 700 1,000
1998/02/25 694 695 685 685 5,000
1998/02/24 700 700 700 700 6,000
1998/02/23 680 700 680 680 16,000
1998/02/20 701 701 700 700 3,000
1998/02/19 711 714 700 700 17,000
1998/02/18 750 750 680 680 61,000
1998/02/17 750 750 750 750 20,000
1998/02/13 770 770 740 740 16,000
1998/02/12 751 751 750 750 12,000
1998/02/10 748 748 745 745 42,000
1998/02/09 748 748 748 748 5,000
1998/02/06 748 750 748 748 7,000
1998/02/05 750 750 749 749 2,000
1998/02/03 770 770 770 770 3,000
1998/02/02 750 760 750 760 2,000
1998/01/30 770 770 770 770 4,000
1998/01/29 730 770 730 770 17,000
1998/01/28 691 730 685 730 14,000
1998/01/27 680 700 680 680 19,000
1998/01/26 681 681 666 666 8,000
1998/01/22 681 700 681 700 3,000
1998/01/20 640 640 640 640 3,000
1998/01/19 625 625 622 622 2,000
1998/01/14 620 620 620 620 5,000
1998/01/13 620 620 620 620 5,000
1998/01/12 550 550 550 550 2,000
1998/01/09 550 550 550 550 1,000
1998/01/07 540 540 520 520 9,000

このページの先頭へ