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
2026/03/11 1,148 1,148 1,137 1,140 174,800
2026/03/10 1,140 1,140 1,127 1,140 298,800
2026/03/09 1,120 1,135 1,115 1,135 551,700
2026/03/06 1,135 1,144 1,121 1,144 340,100
2026/03/05 1,136 1,141 1,124 1,135 425,300
2026/03/04 1,112 1,116 1,097 1,113 633,900
2026/03/03 1,135 1,135 1,116 1,124 532,300
2026/03/02 1,140 1,149 1,118 1,140 582,900
2026/02/27 1,151 1,157 1,145 1,156 450,700
2026/02/26 1,130 1,143 1,127 1,142 302,700
2026/02/25 1,126 1,128 1,120 1,121 441,600
2026/02/24 1,135 1,139 1,126 1,126 369,900
2026/02/20 1,133 1,134 1,123 1,134 374,800
2026/02/19 1,142 1,142 1,124 1,133 310,100
2026/02/18 1,131 1,137 1,128 1,133 266,900
2026/02/17 1,121 1,143 1,120 1,127 743,600
2026/02/16 1,146 1,146 1,115 1,119 863,700
2026/02/13 1,119 1,123 1,096 1,096 709,000
2026/02/12 1,126 1,132 1,115 1,115 631,900
2026/02/10 1,120 1,137 1,110 1,121 674,700
2026/02/09 1,149 1,154 1,127 1,129 742,500
2026/02/06 1,140 1,144 1,109 1,119 581,800
2026/02/05 1,127 1,139 1,121 1,138 392,500
2026/02/04 1,125 1,133 1,116 1,127 379,800
2026/02/03 1,129 1,142 1,125 1,140 264,800
2026/02/02 1,128 1,132 1,120 1,129 265,700
2026/01/30 1,120 1,125 1,116 1,120 189,300
2026/01/29 1,110 1,118 1,099 1,114 282,100
2026/01/28 1,126 1,126 1,114 1,115 276,500
2026/01/27 1,136 1,139 1,129 1,139 212,600
2026/01/26 1,151 1,151 1,137 1,139 306,000
2026/01/23 1,164 1,168 1,158 1,158 143,400
2026/01/22 1,156 1,165 1,153 1,158 152,300
2026/01/21 1,162 1,166 1,152 1,156 252,200
2026/01/20 1,178 1,180 1,169 1,169 226,600
2026/01/19 1,193 1,196 1,181 1,183 208,900
2026/01/16 1,184 1,193 1,181 1,190 195,900
2026/01/15 1,174 1,189 1,174 1,182 182,800
2026/01/14 1,170 1,185 1,168 1,173 216,800
2026/01/13 1,178 1,182 1,164 1,170 372,800
2026/01/09 1,155 1,172 1,155 1,157 269,100
2026/01/08 1,152 1,163 1,152 1,155 228,400
2026/01/07 1,150 1,164 1,142 1,157 224,100
2026/01/06 1,146 1,166 1,146 1,161 329,500
2026/01/05 1,146 1,149 1,122 1,144 498,300
2025/12/30 1,162 1,166 1,146 1,146 343,600
2025/12/29 1,149 1,171 1,138 1,171 623,900
2025/12/29 1 -> 2.00 分割
2025/12/26 2,336 2,359 2,336 2,348 548,200
2025/12/25 2,323 2,349 2,319 2,336 408,600
2025/12/24 2,335 2,343 2,314 2,319 191,400
2025/12/23 2,312 2,335 2,307 2,325 171,000
2025/12/22 2,351 2,355 2,301 2,305 223,700
2025/12/19 2,290 2,346 2,290 2,346 193,400
2025/12/18 2,302 2,318 2,290 2,297 221,800
2025/12/17 2,306 2,306 2,283 2,287 118,600
2025/12/16 2,309 2,322 2,290 2,307 104,900
2025/12/15 2,305 2,313 2,293 2,309 116,500
2025/12/12 2,273 2,295 2,268 2,290 130,200
2025/12/11 2,283 2,285 2,252 2,252 221,800
2025/12/10 2,290 2,292 2,273 2,282 158,400
2025/12/09 2,290 2,294 2,280 2,280 123,000
2025/12/08 2,273 2,291 2,270 2,285 156,100
2025/12/05 2,299 2,305 2,251 2,253 250,800
2025/12/04 2,288 2,329 2,285 2,323 132,300
2025/12/03 2,321 2,324 2,260 2,270 284,000
2025/12/02 2,342 2,346 2,325 2,325 94,500
2025/12/01 2,373 2,376 2,331 2,345 172,200
2025/11/28 2,351 2,373 2,351 2,372 160,500
2025/11/27 2,337 2,355 2,334 2,355 133,400
2025/11/26 2,340 2,348 2,325 2,334 142,000
2025/11/25 2,400 2,401 2,332 2,339 127,400
2025/11/21 2,350 2,400 2,350 2,400 92,700
2025/11/20 2,366 2,375 2,340 2,340 88,200
2025/11/19 2,381 2,385 2,361 2,365 91,700
2025/11/18 2,397 2,404 2,365 2,381 114,200
2025/11/17 2,423 2,431 2,390 2,397 126,400
2025/11/14 2,423 2,446 2,418 2,431 92,200
2025/11/13 2,436 2,457 2,421 2,431 90,000
2025/11/12 2,374 2,441 2,374 2,419 167,000
2025/11/11 2,428 2,430 2,369 2,375 268,900
2025/11/10 2,532 2,532 2,494 2,501 104,400
2025/11/07 2,502 2,515 2,466 2,498 82,700
2025/11/06 2,496 2,513 2,482 2,502 175,200
2025/11/05 2,455 2,497 2,455 2,496 122,100
2025/11/04 2,425 2,470 2,418 2,452 79,500
2025/10/31 2,409 2,429 2,405 2,429 78,400
2025/10/30 2,397 2,422 2,392 2,405 105,200
2025/10/29 2,423 2,436 2,387 2,397 111,400
2025/10/28 2,492 2,493 2,440 2,446 71,200
2025/10/27 2,497 2,518 2,493 2,502 51,400
2025/10/24 2,521 2,526 2,481 2,481 70,200
2025/10/23 2,475 2,545 2,473 2,520 112,300
2025/10/22 2,490 2,510 2,482 2,486 91,600
2025/10/21 2,477 2,489 2,468 2,477 45,200
2025/10/20 2,494 2,494 2,474 2,477 33,600
2025/10/17 2,468 2,486 2,454 2,464 59,000
2025/10/16 2,537 2,560 2,468 2,468 78,300
2025/10/15 2,466 2,537 2,466 2,533 123,200
2025/10/14 2,470 2,484 2,449 2,451 108,400
2025/10/10 2,513 2,527 2,493 2,516 77,100
2025/10/09 2,532 2,547 2,523 2,535 61,100
2025/10/08 2,576 2,603 2,532 2,532 97,000
2025/10/07 2,567 2,594 2,567 2,586 74,400
2025/10/06 2,554 2,571 2,532 2,564 88,700
2025/10/03 2,488 2,524 2,488 2,512 65,600
2025/10/02 2,512 2,544 2,479 2,488 61,400
2025/10/01 2,581 2,581 2,515 2,520 96,000
2025/09/30 2,595 2,598 2,575 2,584 75,500
2025/09/29 2,630 2,650 2,584 2,584 80,900
2025/09/26 2,580 2,626 2,580 2,615 161,900
2025/09/25 2,567 2,587 2,567 2,576 81,500
2025/09/24 2,583 2,586 2,548 2,567 130,000
2025/09/22 2,552 2,594 2,552 2,583 102,200
2025/09/19 2,556 2,582 2,532 2,551 139,200
2025/09/18 2,554 2,567 2,540 2,552 81,300
2025/09/17 2,608 2,608 2,552 2,562 92,300
2025/09/16 2,599 2,627 2,598 2,609 93,100
2025/09/12 2,619 2,630 2,583 2,595 122,600
2025/09/11 2,558 2,588 2,553 2,583 91,600
2025/09/10 2,585 2,587 2,558 2,558 49,700
2025/09/09 2,582 2,602 2,576 2,582 107,000
2025/09/08 2,570 2,583 2,567 2,574 65,300
2025/09/05 2,534 2,572 2,534 2,561 108,100
2025/09/04 2,506 2,540 2,494 2,534 111,600
2025/09/03 2,500 2,516 2,489 2,505 102,300
2025/09/02 2,527 2,549 2,500 2,500 68,500
2025/09/01 2,527 2,548 2,508 2,526 75,500
2025/08/29 2,559 2,559 2,533 2,533 55,200
2025/08/28 2,574 2,582 2,540 2,559 114,000
2025/08/27 2,598 2,603 2,580 2,586 97,700
2025/08/26 2,586 2,610 2,580 2,600 110,500
2025/08/25 2,572 2,586 2,553 2,583 65,700
2025/08/22 2,585 2,590 2,568 2,578 60,900
2025/08/21 2,577 2,588 2,560 2,585 87,000
2025/08/20 2,574 2,596 2,569 2,577 100,900
2025/08/19 2,551 2,586 2,547 2,575 131,200
2025/08/18 2,535 2,560 2,534 2,547 101,700
2025/08/15 2,530 2,538 2,495 2,519 78,800
2025/08/14 2,546 2,552 2,503 2,530 86,700
2025/08/13 2,513 2,564 2,498 2,545 207,000
2025/08/12 2,518 2,518 2,454 2,513 137,900
2025/08/08 2,503 2,537 2,446 2,518 117,300
2025/08/07 2,469 2,506 2,469 2,475 104,100
2025/08/06 2,439 2,466 2,439 2,464 89,500
2025/08/05 2,439 2,450 2,424 2,438 78,800
2025/08/04 2,404 2,442 2,396 2,439 52,900
2025/08/01 2,395 2,447 2,391 2,447 78,600
2025/07/31 2,377 2,385 2,361 2,379 45,300
2025/07/30 2,354 2,363 2,340 2,359 39,100
2025/07/29 2,338 2,354 2,332 2,354 51,200
2025/07/28 2,356 2,368 2,342 2,350 39,000
2025/07/25 2,343 2,379 2,338 2,356 69,600
2025/07/24 2,325 2,345 2,319 2,325 45,200
2025/07/23 2,328 2,341 2,305 2,325 75,800
2025/07/22 2,309 2,332 2,300 2,316 49,200
2025/07/18 2,354 2,354 2,313 2,325 56,300
2025/07/17 2,306 2,328 2,306 2,323 38,700
2025/07/16 2,359 2,359 2,312 2,322 60,000
2025/07/15 2,391 2,391 2,358 2,359 27,600
2025/07/14 2,380 2,384 2,362 2,374 63,700
2025/07/11 2,415 2,435 2,385 2,385 40,700
2025/07/10 2,401 2,418 2,394 2,411 81,500
2025/07/09 2,372 2,415 2,372 2,401 62,800
2025/07/08 2,382 2,384 2,364 2,372 54,200
2025/07/07 2,385 2,407 2,375 2,375 51,600
2025/07/04 2,393 2,396 2,376 2,385 41,500
2025/07/03 2,394 2,401 2,375 2,376 34,300
2025/07/02 2,375 2,419 2,375 2,395 50,600
2025/07/01 2,446 2,446 2,385 2,396 60,000
2025/06/30 2,468 2,489 2,426 2,426 98,800
2025/06/27 2,370 2,466 2,361 2,460 342,300
2025/06/26 2,398 2,429 2,381 2,412 736,900
2025/06/25 2,355 2,408 2,348 2,396 314,000
2025/06/24 2,366 2,380 2,348 2,369 158,700
2025/06/23 2,342 2,349 2,322 2,345 131,700
2025/06/20 2,363 2,389 2,354 2,354 194,500
2025/06/19 2,391 2,405 2,378 2,381 101,600
2025/06/18 2,370 2,395 2,370 2,390 76,600
2025/06/17 2,399 2,429 2,370 2,370 88,800
2025/06/16 2,428 2,433 2,377 2,405 112,400
2025/06/13 2,440 2,450 2,391 2,425 133,000
2025/06/12 2,444 2,467 2,436 2,455 99,700
2025/06/11 2,428 2,458 2,424 2,446 146,800
2025/06/10 2,410 2,424 2,402 2,409 77,900
2025/06/09 2,399 2,417 2,396 2,405 83,200
2025/06/06 2,343 2,381 2,342 2,370 84,500
2025/06/05 2,356 2,368 2,337 2,353 73,500
2025/06/04 2,366 2,386 2,352 2,356 56,200
2025/06/03 2,351 2,387 2,338 2,380 69,800
2025/06/02 2,350 2,370 2,334 2,364 99,800
2025/05/30 2,398 2,404 2,374 2,377 140,200
2025/05/29 2,414 2,424 2,398 2,408 60,800
2025/05/28 2,419 2,428 2,403 2,414 79,100
2025/05/27 2,395 2,417 2,392 2,395 75,300
2025/05/26 2,371 2,398 2,350 2,394 134,600
2025/05/23 2,366 2,378 2,343 2,349 50,400
2025/05/22 2,329 2,372 2,320 2,366 67,600
2025/05/21 2,385 2,403 2,331 2,340 61,800
2025/05/20 2,416 2,426 2,366 2,382 68,100
2025/05/19 2,374 2,421 2,372 2,409 108,000

このページの先頭へ