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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,157 | 2,179 | 2,154 | 2,167 | 49,800 |
| 2024/07/25 | 2,160 | 2,183 | 2,142 | 2,162 | 75,700 |
| 2024/07/24 | 2,213 | 2,217 | 2,177 | 2,178 | 47,700 |
| 2024/07/23 | 2,210 | 2,235 | 2,210 | 2,219 | 39,500 |
| 2024/07/22 | 2,228 | 2,233 | 2,206 | 2,219 | 53,800 |
| 2024/07/19 | 2,256 | 2,264 | 2,223 | 2,228 | 42,700 |
| 2024/07/18 | 2,259 | 2,294 | 2,257 | 2,266 | 54,600 |
| 2024/07/17 | 2,284 | 2,298 | 2,266 | 2,280 | 132,200 |
| 2024/07/16 | 2,293 | 2,293 | 2,266 | 2,272 | 40,500 |
| 2024/07/12 | 2,271 | 2,306 | 2,267 | 2,293 | 76,200 |
| 2024/07/11 | 2,287 | 2,317 | 2,280 | 2,280 | 76,000 |
| 2024/07/10 | 2,252 | 2,266 | 2,251 | 2,265 | 64,700 |
| 2024/07/09 | 2,290 | 2,298 | 2,257 | 2,267 | 70,000 |
| 2024/07/08 | 2,252 | 2,290 | 2,252 | 2,274 | 177,300 |
| 2024/07/05 | 2,289 | 2,296 | 2,258 | 2,265 | 54,000 |
| 2024/07/04 | 2,276 | 2,286 | 2,270 | 2,286 | 37,200 |
| 2024/07/03 | 2,276 | 2,297 | 2,276 | 2,288 | 27,600 |
| 2024/07/02 | 2,279 | 2,300 | 2,276 | 2,290 | 43,400 |
| 2024/07/01 | 2,305 | 2,310 | 2,280 | 2,289 | 33,600 |
| 2024/06/28 | 2,286 | 2,304 | 2,273 | 2,293 | 43,200 |
| 2024/06/27 | 2,290 | 2,290 | 2,258 | 2,270 | 76,600 |
| 2024/06/26 | 2,312 | 2,319 | 2,297 | 2,317 | 72,700 |
| 2024/06/25 | 2,267 | 2,312 | 2,267 | 2,304 | 41,400 |
| 2024/06/24 | 2,278 | 2,285 | 2,265 | 2,267 | 55,200 |
| 2024/06/21 | 2,279 | 2,291 | 2,249 | 2,264 | 148,600 |
| 2024/06/20 | 2,262 | 2,280 | 2,252 | 2,278 | 104,100 |
| 2024/06/19 | 2,278 | 2,285 | 2,258 | 2,262 | 53,900 |
| 2024/06/18 | 2,250 | 2,285 | 2,246 | 2,275 | 94,400 |
| 2024/06/17 | 2,264 | 2,264 | 2,225 | 2,245 | 55,700 |
| 2024/06/14 | 2,250 | 2,262 | 2,234 | 2,260 | 112,800 |
| 2024/06/13 | 2,255 | 2,262 | 2,201 | 2,224 | 60,800 |
| 2024/06/12 | 2,247 | 2,264 | 2,233 | 2,256 | 95,800 |
| 2024/06/11 | 2,200 | 2,237 | 2,200 | 2,212 | 58,500 |
| 2024/06/10 | 2,200 | 2,218 | 2,193 | 2,210 | 75,800 |
| 2024/06/07 | 2,210 | 2,213 | 2,188 | 2,206 | 43,200 |
| 2024/06/06 | 2,237 | 2,249 | 2,213 | 2,213 | 117,500 |
| 2024/06/05 | 2,223 | 2,239 | 2,221 | 2,232 | 39,400 |
| 2024/06/04 | 2,205 | 2,223 | 2,205 | 2,212 | 37,400 |
| 2024/06/03 | 2,204 | 2,251 | 2,204 | 2,220 | 51,800 |
| 2024/05/31 | 2,159 | 2,199 | 2,156 | 2,193 | 85,600 |
| 2024/05/30 | 2,120 | 2,158 | 2,118 | 2,150 | 67,700 |
| 2024/05/29 | 2,170 | 2,179 | 2,130 | 2,141 | 84,500 |
| 2024/05/28 | 2,211 | 2,212 | 2,180 | 2,181 | 81,600 |
| 2024/05/27 | 2,202 | 2,211 | 2,176 | 2,211 | 73,900 |
| 2024/05/24 | 2,188 | 2,213 | 2,174 | 2,202 | 97,000 |
| 2024/05/23 | 2,210 | 2,231 | 2,199 | 2,215 | 65,300 |
| 2024/05/22 | 2,267 | 2,267 | 2,213 | 2,220 | 102,300 |
| 2024/05/21 | 2,302 | 2,328 | 2,274 | 2,274 | 76,000 |
| 2024/05/20 | 2,320 | 2,340 | 2,307 | 2,307 | 83,200 |
| 2024/05/17 | 2,320 | 2,332 | 2,294 | 2,323 | 64,900 |
| 2024/05/16 | 2,291 | 2,327 | 2,273 | 2,318 | 130,700 |
| 2024/05/15 | 2,336 | 2,338 | 2,291 | 2,291 | 126,800 |
| 2024/05/14 | 2,362 | 2,373 | 2,306 | 2,336 | 152,700 |
| 2024/05/13 | 2,402 | 2,408 | 2,329 | 2,366 | 342,100 |
| 2024/05/10 | 2,410 | 2,433 | 2,401 | 2,412 | 123,300 |
| 2024/05/09 | 2,397 | 2,411 | 2,394 | 2,398 | 67,300 |
| 2024/05/08 | 2,390 | 2,414 | 2,382 | 2,382 | 81,100 |
| 2024/05/07 | 2,392 | 2,409 | 2,384 | 2,390 | 52,200 |
| 2024/05/02 | 2,384 | 2,399 | 2,375 | 2,384 | 136,100 |
| 2024/05/01 | 2,381 | 2,388 | 2,365 | 2,380 | 40,600 |
| 2024/04/30 | 2,374 | 2,394 | 2,360 | 2,390 | 62,600 |
| 2024/04/26 | 2,340 | 2,369 | 2,318 | 2,368 | 85,400 |
| 2024/04/25 | 2,336 | 2,345 | 2,324 | 2,331 | 54,200 |
| 2024/04/24 | 2,354 | 2,364 | 2,343 | 2,343 | 57,700 |
| 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 |