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
1989/12/29 2,727 2,727 2,727 2,727 1,100
1989/12/27 2,727 2,727 2,727 2,727 8,800
1989/12/26 2,727 2,745 2,727 2,736 3,300
1989/12/26 1 -> 1.10 分割
1989/12/25 2,955 2,955 2,936 2,936 5,500
1989/12/22 2,909 2,955 2,900 2,955 63,800
1989/12/21 2,900 2,955 2,900 2,955 23,100
1989/12/20 2,818 2,827 2,818 2,827 5,500
1989/12/19 2,800 2,818 2,800 2,818 24,200
1989/12/18 2,800 2,818 2,800 2,818 22,000
1989/12/15 2,818 2,818 2,818 2,818 2,200
1989/12/14 2,764 2,764 2,764 2,764 6,600
1989/12/13 2,691 2,727 2,691 2,709 36,300
1989/12/12 2,691 2,709 2,691 2,709 6,600
1989/12/11 2,682 2,709 2,682 2,691 19,800
1989/12/08 2,682 2,709 2,682 2,682 11,000
1989/12/07 2,673 2,682 2,673 2,682 17,600
1989/12/06 2,664 2,682 2,664 2,682 14,300
1989/12/05 2,636 2,682 2,636 2,682 13,200
1989/12/04 2,636 2,636 2,636 2,636 5,500
1989/12/01 2,618 2,636 2,618 2,636 34,100
1989/11/30 2,600 2,600 2,600 2,600 1,100
1989/11/29 2,636 2,636 2,618 2,618 19,800
1989/11/28 2,636 2,636 2,618 2,636 17,600
1989/11/27 2,636 2,636 2,636 2,636 2,200
1989/11/24 2,636 2,636 2,636 2,636 36,300
1989/11/22 2,636 2,636 2,636 2,636 14,300
1989/11/21 2,636 2,636 2,636 2,636 3,300
1989/11/20 2,636 2,636 2,636 2,636 20,900
1989/11/17 2,636 2,673 2,636 2,636 26,400
1989/11/16 2,591 2,600 2,591 2,600 15,400
1989/11/15 2,509 2,545 2,509 2,545 4,400
1989/11/14 2,527 2,527 2,527 2,527 2,200
1989/11/13 2,491 2,527 2,491 2,527 7,700
1989/11/10 2,509 2,509 2,491 2,491 6,600
1989/11/09 2,536 2,536 2,509 2,509 4,400
1989/11/08 2,536 2,536 2,536 2,536 1,100
1989/11/06 2,555 2,555 2,555 2,555 2,200
1989/11/02 2,545 2,545 2,545 2,545 9,900
1989/11/01 2,536 2,545 2,536 2,545 6,600
1989/10/31 2,509 2,518 2,500 2,518 12,100
1989/10/30 2,518 2,518 2,509 2,509 5,500
1989/10/27 2,518 2,518 2,464 2,518 31,900
1989/10/26 2,518 2,518 2,518 2,518 5,500
1989/10/25 2,500 2,500 2,500 2,500 5,500
1989/10/24 2,473 2,518 2,473 2,518 11,000
1989/10/23 2,455 2,455 2,455 2,455 8,800
1989/10/20 2,464 2,509 2,409 2,509 12,100
1989/10/18 2,391 2,391 2,364 2,364 5,500
1989/10/17 2,455 2,455 2,455 2,455 5,500
1989/10/13 2,727 2,745 2,709 2,709 16,500
1989/10/12 2,745 2,755 2,727 2,745 59,400
1989/10/11 2,727 2,727 2,709 2,727 31,900
1989/10/09 2,664 2,664 2,664 2,664 8,800
1989/10/06 2,455 2,482 2,455 2,482 41,800
1989/10/05 2,391 2,455 2,391 2,455 26,400
1989/10/04 2,391 2,409 2,391 2,391 48,400
1989/10/03 2,345 2,364 2,345 2,345 58,300
1989/10/02 2,455 2,482 2,336 2,345 133,100
1989/09/29 2,409 2,409 2,300 2,409 71,500
1989/09/28 2,482 2,482 2,482 2,482 40,700
1989/09/27 2,182 2,300 2,182 2,300 115,500
1989/09/26 2,000 2,118 1,991 2,118 107,800
1989/09/25 1,836 2,000 1,809 2,000 74,800
1989/09/22 1,818 1,818 1,809 1,818 25,300
1989/09/21 1,809 1,809 1,800 1,809 16,500
1989/09/20 1,782 1,800 1,773 1,791 27,500
1989/09/19 1,773 1,773 1,764 1,773 27,500
1989/09/18 1,773 1,773 1,755 1,773 13,200
1989/09/14 1,745 1,755 1,745 1,755 18,700
1989/09/13 1,736 1,736 1,727 1,727 2,200
1989/09/12 1,755 1,755 1,727 1,727 4,400
1989/09/11 1,773 1,773 1,755 1,755 6,600
1989/09/08 1,745 1,745 1,745 1,745 11,000
1989/09/07 1,745 1,764 1,727 1,727 11,000
1989/09/06 1,773 1,773 1,755 1,755 15,400
1989/09/05 1,791 1,791 1,736 1,755 18,700
1989/09/04 1,809 1,809 1,800 1,800 15,400
1989/09/01 1,682 1,727 1,682 1,727 25,300
1989/08/31 1,664 1,700 1,664 1,682 20,900
1989/08/30 1,673 1,673 1,655 1,655 2,200
1989/08/29 1,673 1,673 1,673 1,673 1,100
1989/08/28 1,645 1,682 1,645 1,682 3,300
1989/08/25 1,627 1,636 1,627 1,636 6,600
1989/08/24 1,645 1,645 1,645 1,645 5,500
1989/08/23 1,636 1,636 1,636 1,636 1,100
1989/08/22 1,655 1,655 1,618 1,636 37,400
1989/08/21 1,609 1,636 1,600 1,636 13,200
1989/08/18 1,591 1,591 1,591 1,591 3,300
1989/08/17 1,600 1,600 1,591 1,591 4,400
1989/08/16 1,609 1,609 1,591 1,591 5,500
1989/08/15 1,591 1,591 1,591 1,591 5,500
1989/08/14 1,591 1,591 1,591 1,591 2,200
1989/08/10 1,582 1,582 1,582 1,582 2,200
1989/08/07 1,591 1,591 1,591 1,591 1,100
1989/08/03 1,591 1,591 1,545 1,545 4,400
1989/07/31 1,591 1,591 1,591 1,591 4,400
1989/07/24 1,591 1,591 1,591 1,591 1,100
1989/07/21 1,591 1,591 1,591 1,591 2,200
1989/07/20 1,636 1,636 1,636 1,636 1,100
1989/07/19 1,591 1,591 1,591 1,591 5,500
1989/07/17 1,573 1,573 1,573 1,573 3,300
1989/07/14 1,573 1,573 1,573 1,573 2,200
1989/07/12 1,555 1,555 1,555 1,555 1,100
1989/07/11 1,545 1,545 1,545 1,545 2,200
1989/07/10 1,555 1,555 1,555 1,555 1,100
1989/07/07 1,591 1,591 1,555 1,555 3,300
1989/07/06 1,591 1,591 1,591 1,591 2,200
1989/07/05 1,591 1,591 1,591 1,591 3,300
1989/07/03 1,509 1,545 1,509 1,545 4,400
1989/06/26 1,573 1,627 1,573 1,627 16,500
1989/06/22 1,573 1,573 1,573 1,573 1,100
1989/06/21 1,573 1,573 1,573 1,573 2,200
1989/06/20 1,573 1,573 1,573 1,573 8,800
1989/06/19 1,573 1,573 1,573 1,573 2,200
1989/06/16 1,555 1,555 1,555 1,555 8,800
1989/06/15 1,591 1,591 1,591 1,591 16,500
1989/06/14 1,555 1,591 1,555 1,591 5,500
1989/06/09 1,573 1,573 1,573 1,573 1,100
1989/06/06 1,582 1,582 1,573 1,573 2,200
1989/06/05 1,636 1,636 1,636 1,636 1,100
1989/05/31 1,636 1,682 1,636 1,682 11,000
1989/05/30 1,636 1,636 1,627 1,636 3,300
1989/05/29 1,636 1,682 1,636 1,682 12,100
1989/05/26 1,618 1,655 1,618 1,655 6,600
1989/05/25 1,618 1,618 1,618 1,618 6,600
1989/05/24 1,527 1,527 1,527 1,527 4,400
1989/05/22 1,545 1,545 1,545 1,545 4,400
1989/05/19 1,545 1,564 1,545 1,564 7,700
1989/05/18 1,564 1,564 1,564 1,564 1,100
1989/05/17 1,564 1,564 1,564 1,564 2,200
1989/05/15 1,591 1,591 1,591 1,591 1,100
1989/05/12 1,591 1,591 1,591 1,591 9,900
1989/05/11 1,591 1,591 1,591 1,591 1,100
1989/05/02 1,600 1,600 1,600 1,600 3,300
1989/05/01 1,600 1,600 1,600 1,600 18,700
1989/04/28 1,609 1,609 1,600 1,609 24,200
1989/04/27 1,582 1,600 1,582 1,600 4,400
1989/04/26 1,600 1,600 1,600 1,600 5,500
1989/04/17 1,618 1,636 1,618 1,636 3,300
1989/04/12 1,636 1,636 1,636 1,636 1,100
1989/04/10 1,655 1,655 1,655 1,655 2,200
1989/04/07 1,636 1,664 1,636 1,636 4,400
1989/04/06 1,655 1,673 1,655 1,673 2,200
1989/04/04 1,673 1,673 1,673 1,673 2,200
1989/03/31 1,673 1,682 1,673 1,682 2,200
1989/03/30 1,682 1,682 1,682 1,682 23,100
1989/03/29 1,682 1,682 1,664 1,682 26,400
1989/03/28 1,600 1,673 1,600 1,664 39,600
1989/03/27 1,627 1,636 1,600 1,636 24,200
1989/03/24 1,636 1,636 1,600 1,636 8,800
1989/03/23 1,618 1,618 1,600 1,600 30,800
1989/03/22 1,618 1,618 1,609 1,618 18,700
1989/03/20 1,618 1,618 1,618 1,618 25,300
1989/03/17 1,600 1,618 1,600 1,618 17,600
1989/03/16 1,600 1,600 1,600 1,600 12,100
1989/03/15 1,582 1,618 1,564 1,600 5,500
1989/03/14 1,618 1,618 1,582 1,582 2,200
1989/03/13 1,582 1,582 1,582 1,582 1,100
1989/03/10 1,609 1,636 1,609 1,636 20,900
1989/03/09 1,618 1,618 1,618 1,618 2,200
1989/03/07 1,618 1,618 1,618 1,618 2,200
1989/03/02 1,636 1,636 1,636 1,636 2,200
1989/03/01 1,618 1,618 1,600 1,618 15,400
1989/02/28 1,582 1,618 1,582 1,618 2,200
1989/02/27 1,618 1,618 1,600 1,600 3,300
1989/02/23 1,573 1,573 1,573 1,573 1,100
1989/02/22 1,545 1,618 1,545 1,618 7,700
1989/02/21 1,591 1,591 1,564 1,564 2,200
1989/02/20 1,591 1,591 1,591 1,591 4,400
1989/02/17 1,591 1,591 1,591 1,591 2,200
1989/02/16 1,636 1,636 1,618 1,618 4,400
1989/02/15 1,609 1,636 1,591 1,636 5,500
1989/02/13 1,600 1,600 1,600 1,600 2,200
1989/02/10 1,627 1,627 1,627 1,627 2,200
1989/02/09 1,600 1,636 1,600 1,636 12,100
1989/02/08 1,636 1,636 1,636 1,636 6,600
1989/02/07 1,600 1,636 1,600 1,636 2,200
1989/02/06 1,645 1,645 1,636 1,636 7,700
1989/02/03 1,645 1,645 1,645 1,645 2,200
1989/02/02 1,645 1,645 1,645 1,645 3,300
1989/02/01 1,636 1,645 1,636 1,645 132,000
1989/01/31 1,636 1,636 1,636 1,636 1,100
1989/01/30 1,636 1,636 1,636 1,636 2,200
1989/01/28 1,645 1,645 1,636 1,636 2,200
1989/01/27 1,636 1,645 1,636 1,645 6,600
1989/01/26 1,636 1,636 1,636 1,636 1,100
1989/01/25 1,645 1,645 1,645 1,645 5,500
1989/01/24 1,645 1,645 1,645 1,645 4,400
1989/01/23 1,636 1,636 1,636 1,636 2,200
1989/01/18 1,636 1,636 1,636 1,636 1,100
1989/01/17 1,636 1,636 1,636 1,636 1,100
1989/01/13 1,636 1,636 1,636 1,636 2,200
1989/01/11 1,636 1,636 1,636 1,636 1,100
1989/01/10 1,709 1,709 1,664 1,664 4,400
1989/01/09 1,709 1,709 1,709 1,709 1,100

このページの先頭へ