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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,364 | 2,380 | 2,353 | 2,374 | 54,500 |
| 2025/05/15 | 2,369 | 2,378 | 2,344 | 2,358 | 53,800 |
| 2025/05/14 | 2,380 | 2,397 | 2,329 | 2,385 | 92,500 |
| 2025/05/13 | 2,355 | 2,398 | 2,337 | 2,379 | 98,200 |
| 2025/05/12 | 2,285 | 2,359 | 2,271 | 2,348 | 133,600 |
| 2025/05/09 | 2,280 | 2,299 | 2,272 | 2,284 | 88,400 |
| 2025/05/08 | 2,279 | 2,279 | 2,257 | 2,271 | 37,200 |
| 2025/05/07 | 2,258 | 2,280 | 2,256 | 2,268 | 85,900 |
| 2025/05/02 | 2,258 | 2,280 | 2,248 | 2,261 | 103,300 |
| 2025/05/01 | 2,269 | 2,286 | 2,247 | 2,258 | 56,200 |
| 2025/04/30 | 2,272 | 2,287 | 2,258 | 2,280 | 117,200 |
| 2025/04/28 | 2,270 | 2,287 | 2,266 | 2,280 | 82,400 |
| 2025/04/25 | 2,275 | 2,298 | 2,267 | 2,270 | 51,700 |
| 2025/04/24 | 2,300 | 2,300 | 2,271 | 2,275 | 37,100 |
| 2025/04/23 | 2,300 | 2,304 | 2,286 | 2,286 | 57,500 |
| 2025/04/22 | 2,270 | 2,283 | 2,260 | 2,283 | 45,900 |
| 2025/04/21 | 2,261 | 2,280 | 2,256 | 2,270 | 46,500 |
| 2025/04/18 | 2,270 | 2,278 | 2,255 | 2,271 | 40,500 |
| 2025/04/17 | 2,249 | 2,258 | 2,224 | 2,241 | 28,300 |
| 2025/04/16 | 2,283 | 2,289 | 2,233 | 2,249 | 80,500 |
| 2025/04/15 | 2,292 | 2,310 | 2,263 | 2,263 | 43,100 |
| 2025/04/14 | 2,285 | 2,291 | 2,263 | 2,275 | 48,800 |
| 2025/04/11 | 2,200 | 2,261 | 2,161 | 2,247 | 108,600 |
| 2025/04/10 | 2,278 | 2,300 | 2,214 | 2,250 | 69,300 |
| 2025/04/09 | 2,128 | 2,150 | 2,105 | 2,129 | 79,700 |
| 2025/04/08 | 2,110 | 2,169 | 2,088 | 2,143 | 71,400 |
| 2025/04/07 | 2,037 | 2,114 | 2,008 | 2,060 | 98,700 |
| 2025/04/04 | 2,205 | 2,214 | 2,168 | 2,205 | 153,200 |
| 2025/04/03 | 2,193 | 2,243 | 2,193 | 2,223 | 74,500 |
| 2025/04/02 | 2,347 | 2,347 | 2,276 | 2,287 | 59,800 |
| 2025/04/01 | 2,315 | 2,347 | 2,315 | 2,319 | 133,000 |
| 2025/03/31 | 2,341 | 2,341 | 2,295 | 2,302 | 77,300 |
| 2025/03/28 | 2,398 | 2,400 | 2,351 | 2,370 | 79,600 |
| 2025/03/27 | 2,358 | 2,397 | 2,358 | 2,394 | 98,600 |
| 2025/03/26 | 2,371 | 2,386 | 2,359 | 2,377 | 97,700 |
| 2025/03/25 | 2,356 | 2,375 | 2,338 | 2,361 | 114,000 |
| 2025/03/24 | 2,375 | 2,385 | 2,337 | 2,340 | 62,700 |
| 2025/03/21 | 2,333 | 2,360 | 2,327 | 2,340 | 54,200 |
| 2025/03/19 | 2,343 | 2,375 | 2,343 | 2,351 | 46,800 |
| 2025/03/18 | 2,341 | 2,360 | 2,338 | 2,343 | 54,800 |
| 2025/03/17 | 2,375 | 2,381 | 2,333 | 2,339 | 57,600 |
| 2025/03/14 | 2,329 | 2,366 | 2,320 | 2,352 | 111,700 |
| 2025/03/13 | 2,341 | 2,355 | 2,324 | 2,337 | 73,300 |
| 2025/03/12 | 2,322 | 2,348 | 2,317 | 2,342 | 54,200 |
| 2025/03/11 | 2,329 | 2,359 | 2,306 | 2,342 | 56,000 |
| 2025/03/10 | 2,366 | 2,399 | 2,347 | 2,366 | 50,100 |
| 2025/03/07 | 2,373 | 2,382 | 2,331 | 2,350 | 72,200 |
| 2025/03/06 | 2,428 | 2,428 | 2,398 | 2,418 | 53,300 |
| 2025/03/05 | 2,390 | 2,428 | 2,348 | 2,403 | 89,800 |
| 2025/03/04 | 2,448 | 2,461 | 2,388 | 2,390 | 86,500 |
| 2025/03/03 | 2,409 | 2,447 | 2,406 | 2,441 | 70,700 |
| 2025/02/28 | 2,395 | 2,405 | 2,370 | 2,390 | 93,700 |
| 2025/02/27 | 2,358 | 2,388 | 2,356 | 2,388 | 35,900 |
| 2025/02/26 | 2,364 | 2,380 | 2,329 | 2,370 | 102,700 |
| 2025/02/25 | 2,333 | 2,385 | 2,330 | 2,360 | 72,500 |
| 2025/02/21 | 2,300 | 2,316 | 2,286 | 2,315 | 48,300 |
| 2025/02/20 | 2,368 | 2,373 | 2,314 | 2,325 | 74,000 |
| 2025/02/19 | 2,380 | 2,405 | 2,375 | 2,384 | 44,700 |
| 2025/02/18 | 2,392 | 2,403 | 2,387 | 2,400 | 33,000 |
| 2025/02/17 | 2,439 | 2,444 | 2,390 | 2,390 | 37,700 |
| 2025/02/14 | 2,460 | 2,463 | 2,419 | 2,419 | 69,800 |
| 2025/02/13 | 2,449 | 2,475 | 2,434 | 2,465 | 61,300 |
| 2025/02/12 | 2,469 | 2,469 | 2,424 | 2,445 | 54,800 |
| 2025/02/10 | 2,432 | 2,479 | 2,424 | 2,439 | 107,800 |
| 2025/02/07 | 2,426 | 2,473 | 2,417 | 2,430 | 128,400 |
| 2025/02/06 | 2,410 | 2,427 | 2,399 | 2,427 | 66,200 |
| 2025/02/05 | 2,391 | 2,400 | 2,367 | 2,400 | 73,600 |
| 2025/02/04 | 2,419 | 2,419 | 2,377 | 2,391 | 70,300 |
| 2025/02/03 | 2,412 | 2,425 | 2,360 | 2,377 | 69,000 |
| 2025/01/31 | 2,430 | 2,436 | 2,401 | 2,412 | 86,100 |
| 2025/01/30 | 2,434 | 2,479 | 2,434 | 2,467 | 48,200 |
| 2025/01/29 | 2,460 | 2,504 | 2,440 | 2,440 | 74,500 |
| 2025/01/28 | 2,422 | 2,483 | 2,413 | 2,480 | 111,600 |
| 2025/01/27 | 2,379 | 2,407 | 2,369 | 2,388 | 58,500 |
| 2025/01/24 | 2,338 | 2,361 | 2,323 | 2,351 | 76,000 |
| 2025/01/23 | 2,348 | 2,348 | 2,320 | 2,331 | 59,700 |
| 2025/01/22 | 2,320 | 2,323 | 2,295 | 2,318 | 109,500 |
| 2025/01/21 | 2,282 | 2,320 | 2,282 | 2,320 | 75,000 |
| 2025/01/20 | 2,254 | 2,297 | 2,245 | 2,280 | 95,700 |
| 2025/01/17 | 2,283 | 2,295 | 2,258 | 2,273 | 92,500 |
| 2025/01/16 | 2,305 | 2,319 | 2,286 | 2,307 | 59,500 |
| 2025/01/15 | 2,294 | 2,308 | 2,268 | 2,289 | 82,300 |
| 2025/01/14 | 2,329 | 2,329 | 2,290 | 2,313 | 71,000 |
| 2025/01/10 | 2,326 | 2,340 | 2,305 | 2,318 | 75,300 |
| 2025/01/09 | 2,311 | 2,360 | 2,301 | 2,349 | 80,200 |
| 2025/01/08 | 2,315 | 2,328 | 2,300 | 2,322 | 102,800 |
| 2025/01/07 | 2,323 | 2,348 | 2,285 | 2,335 | 87,900 |
| 2025/01/06 | 2,418 | 2,419 | 2,324 | 2,329 | 127,600 |
| 2024/12/30 | 2,349 | 2,401 | 2,333 | 2,390 | 123,500 |
| 2024/12/27 | 2,300 | 2,351 | 2,282 | 2,323 | 245,600 |
| 2024/12/26 | 2,322 | 2,375 | 2,319 | 2,342 | 617,800 |
| 2024/12/25 | 2,361 | 2,380 | 2,351 | 2,369 | 136,200 |
| 2024/12/24 | 2,381 | 2,399 | 2,374 | 2,379 | 111,300 |
| 2024/12/23 | 2,400 | 2,422 | 2,384 | 2,407 | 122,000 |
| 2024/12/20 | 2,416 | 2,423 | 2,380 | 2,400 | 136,500 |
| 2024/12/19 | 2,397 | 2,435 | 2,374 | 2,423 | 74,200 |
| 2024/12/18 | 2,439 | 2,462 | 2,424 | 2,431 | 49,200 |
| 2024/12/17 | 2,461 | 2,461 | 2,432 | 2,439 | 41,800 |
| 2024/12/16 | 2,424 | 2,464 | 2,424 | 2,457 | 117,800 |
| 2024/12/13 | 2,424 | 2,452 | 2,385 | 2,418 | 180,200 |
| 2024/12/12 | 2,520 | 2,520 | 2,424 | 2,424 | 109,700 |
| 2024/12/11 | 2,503 | 2,522 | 2,485 | 2,494 | 68,800 |
| 2024/12/10 | 2,511 | 2,511 | 2,484 | 2,490 | 78,600 |
| 2024/12/09 | 2,473 | 2,527 | 2,473 | 2,511 | 80,000 |
| 2024/12/06 | 2,450 | 2,470 | 2,439 | 2,458 | 72,500 |
| 2024/12/05 | 2,435 | 2,455 | 2,426 | 2,428 | 40,600 |
| 2024/12/04 | 2,454 | 2,465 | 2,418 | 2,425 | 56,500 |
| 2024/12/03 | 2,410 | 2,486 | 2,401 | 2,462 | 73,000 |
| 2024/12/02 | 2,386 | 2,416 | 2,386 | 2,401 | 46,100 |
| 2024/11/29 | 2,370 | 2,404 | 2,363 | 2,391 | 44,300 |
| 2024/11/28 | 2,353 | 2,376 | 2,347 | 2,370 | 33,300 |
| 2024/11/27 | 2,349 | 2,359 | 2,323 | 2,344 | 47,300 |
| 2024/11/26 | 2,332 | 2,351 | 2,315 | 2,349 | 51,600 |
| 2024/11/25 | 2,386 | 2,390 | 2,332 | 2,332 | 54,600 |
| 2024/11/22 | 2,359 | 2,382 | 2,359 | 2,370 | 32,500 |
| 2024/11/21 | 2,335 | 2,357 | 2,320 | 2,356 | 31,400 |
| 2024/11/20 | 2,377 | 2,392 | 2,339 | 2,346 | 31,100 |
| 2024/11/19 | 2,374 | 2,408 | 2,374 | 2,389 | 43,600 |
| 2024/11/18 | 2,390 | 2,403 | 2,373 | 2,385 | 32,300 |
| 2024/11/15 | 2,410 | 2,417 | 2,392 | 2,404 | 29,000 |
| 2024/11/14 | 2,400 | 2,438 | 2,396 | 2,400 | 40,400 |
| 2024/11/13 | 2,450 | 2,451 | 2,414 | 2,425 | 66,400 |
| 2024/11/12 | 2,449 | 2,483 | 2,439 | 2,460 | 65,000 |
| 2024/11/11 | 2,386 | 2,450 | 2,350 | 2,435 | 181,400 |
| 2024/11/08 | 2,499 | 2,505 | 2,440 | 2,468 | 81,300 |
| 2024/11/07 | 2,454 | 2,465 | 2,439 | 2,449 | 65,300 |
| 2024/11/06 | 2,438 | 2,460 | 2,407 | 2,447 | 97,300 |
| 2024/11/05 | 2,451 | 2,494 | 2,428 | 2,438 | 64,200 |
| 2024/11/01 | 2,442 | 2,442 | 2,400 | 2,401 | 63,700 |
| 2024/10/31 | 2,438 | 2,459 | 2,429 | 2,442 | 54,600 |
| 2024/10/30 | 2,429 | 2,451 | 2,409 | 2,438 | 132,700 |
| 2024/10/29 | 2,380 | 2,405 | 2,372 | 2,405 | 56,100 |
| 2024/10/28 | 2,400 | 2,416 | 2,385 | 2,396 | 62,200 |
| 2024/10/25 | 2,393 | 2,398 | 2,361 | 2,381 | 62,700 |
| 2024/10/24 | 2,376 | 2,394 | 2,367 | 2,393 | 49,900 |
| 2024/10/23 | 2,420 | 2,426 | 2,393 | 2,394 | 33,200 |
| 2024/10/22 | 2,499 | 2,499 | 2,421 | 2,424 | 72,000 |
| 2024/10/21 | 2,489 | 2,506 | 2,476 | 2,499 | 29,800 |
| 2024/10/18 | 2,479 | 2,508 | 2,476 | 2,488 | 53,900 |
| 2024/10/17 | 2,465 | 2,484 | 2,438 | 2,470 | 92,600 |
| 2024/10/16 | 2,480 | 2,507 | 2,465 | 2,465 | 58,900 |
| 2024/10/15 | 2,527 | 2,534 | 2,486 | 2,507 | 76,100 |
| 2024/10/11 | 2,512 | 2,531 | 2,500 | 2,500 | 74,800 |
| 2024/10/10 | 2,518 | 2,534 | 2,510 | 2,518 | 62,000 |
| 2024/10/09 | 2,500 | 2,532 | 2,500 | 2,515 | 80,400 |
| 2024/10/08 | 2,469 | 2,512 | 2,450 | 2,489 | 56,300 |
| 2024/10/07 | 2,495 | 2,500 | 2,480 | 2,485 | 96,300 |