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
1992/12/30 1,230 1,250 1,230 1,250 5,000
1992/12/29 1,210 1,230 1,210 1,230 7,000
1992/12/28 1,240 1,240 1,210 1,210 4,000
1992/12/25 1,200 1,250 1,200 1,240 9,000
1992/12/25 1 -> 1.10 分割
1992/12/24 1,340 1,350 1,330 1,340 7,000
1992/12/22 1,360 1,360 1,340 1,340 12,000
1992/12/21 1,360 1,360 1,350 1,360 5,000
1992/12/18 1,350 1,360 1,340 1,360 21,000
1992/12/17 1,330 1,340 1,330 1,340 9,000
1992/12/16 1,320 1,330 1,310 1,320 64,000
1992/12/15 1,330 1,330 1,300 1,310 9,000
1992/12/14 1,370 1,370 1,350 1,350 6,000
1992/12/11 1,440 1,440 1,400 1,400 9,000
1992/12/07 1,460 1,460 1,460 1,460 3,000
1992/12/04 1,420 1,450 1,420 1,450 3,000
1992/12/03 1,400 1,400 1,400 1,400 4,000
1992/12/02 1,310 1,310 1,310 1,310 3,000
1992/12/01 1,310 1,310 1,310 1,310 1,000
1992/11/30 1,310 1,310 1,300 1,300 2,000
1992/11/27 1,300 1,300 1,300 1,300 3,000
1992/11/26 1,300 1,300 1,280 1,280 4,000
1992/11/25 1,300 1,300 1,300 1,300 1,000
1992/11/20 1,300 1,300 1,300 1,300 1,000
1992/11/19 1,330 1,330 1,300 1,300 4,000
1992/11/18 1,340 1,340 1,340 1,340 1,000
1992/11/16 1,390 1,390 1,360 1,360 3,000
1992/11/12 1,380 1,380 1,350 1,350 2,000
1992/11/10 1,370 1,400 1,370 1,400 7,000
1992/11/09 1,370 1,370 1,370 1,370 1,000
1992/11/05 1,400 1,400 1,400 1,400 2,000
1992/11/02 1,420 1,420 1,420 1,420 2,000
1992/10/29 1,420 1,420 1,420 1,420 1,000
1992/10/27 1,420 1,420 1,420 1,420 1,000
1992/10/26 1,380 1,380 1,380 1,380 1,000
1992/10/23 1,360 1,360 1,360 1,360 1,000
1992/10/21 1,380 1,380 1,380 1,380 1,000
1992/10/20 1,380 1,380 1,370 1,370 3,000
1992/10/19 1,380 1,380 1,380 1,380 1,000
1992/10/16 1,380 1,380 1,380 1,380 1,000
1992/10/15 1,380 1,380 1,380 1,380 7,000
1992/10/12 1,380 1,380 1,380 1,380 4,000
1992/10/09 1,390 1,390 1,390 1,390 8,000
1992/10/08 1,370 1,390 1,370 1,390 6,000
1992/10/07 1,360 1,360 1,360 1,360 2,000
1992/10/01 1,350 1,350 1,350 1,350 1,000
1992/09/30 1,390 1,400 1,390 1,400 11,000
1992/09/29 1,380 1,380 1,380 1,380 1,000
1992/09/28 1,380 1,380 1,380 1,380 1,000
1992/09/25 1,380 1,380 1,380 1,380 2,000
1992/09/21 1,380 1,380 1,380 1,380 3,000
1992/09/16 1,380 1,380 1,380 1,380 4,000
1992/09/10 1,370 1,380 1,370 1,370 8,000
1992/09/09 1,400 1,400 1,350 1,350 6,000
1992/09/08 1,400 1,400 1,400 1,400 1,000
1992/09/07 1,440 1,440 1,430 1,430 3,000
1992/09/04 1,450 1,450 1,440 1,450 6,000
1992/09/03 1,440 1,440 1,440 1,440 2,000
1992/09/02 1,450 1,450 1,450 1,450 4,000
1992/09/01 1,450 1,450 1,450 1,450 4,000
1992/08/31 1,440 1,450 1,440 1,450 7,000
1992/08/28 1,360 1,410 1,360 1,410 17,000
1992/08/27 1,340 1,350 1,340 1,350 5,000
1992/08/24 1,450 1,450 1,430 1,450 13,000
1992/08/10 1,460 1,460 1,460 1,460 5,000
1992/08/04 1,480 1,480 1,480 1,480 1,000
1992/08/03 1,570 1,570 1,570 1,570 1,000
1992/07/30 1,670 1,670 1,670 1,670 1,000
1992/07/29 1,670 1,690 1,670 1,690 2,000
1992/07/24 1,710 1,710 1,710 1,710 2,000
1992/07/23 1,730 1,730 1,730 1,730 2,000
1992/07/22 1,750 1,750 1,750 1,750 2,000
1992/07/10 1,780 1,780 1,780 1,780 6,000
1992/07/09 1,780 1,780 1,780 1,780 12,000
1992/07/07 1,780 1,780 1,780 1,780 1,000
1992/07/06 1,780 1,780 1,780 1,780 1,000
1992/06/30 1,800 1,800 1,800 1,800 1,000
1992/06/25 1,850 1,850 1,840 1,850 15,000
1992/06/24 1,850 1,850 1,850 1,850 39,000
1992/06/23 1,860 1,870 1,850 1,870 9,000
1992/06/19 1,880 1,880 1,880 1,880 5,000
1992/06/18 1,950 1,950 1,920 1,920 4,000
1992/06/15 2,000 2,000 2,000 2,000 1,000
1992/06/11 2,050 2,050 2,050 2,050 1,000
1992/06/10 2,050 2,070 2,050 2,070 4,000
1992/06/09 2,050 2,050 2,050 2,050 5,000
1992/06/03 2,080 2,080 2,070 2,070 3,000
1992/06/02 2,080 2,080 2,080 2,080 5,000
1992/06/01 2,100 2,100 2,080 2,080 6,000
1992/05/29 2,080 2,080 2,080 2,080 1,000
1992/05/28 2,100 2,100 2,100 2,100 5,000
1992/05/27 2,100 2,100 2,100 2,100 1,000
1992/05/26 2,140 2,140 2,140 2,140 2,000
1992/05/25 2,180 2,180 2,180 2,180 1,000
1992/05/21 2,200 2,200 2,200 2,200 1,000
1992/05/13 2,250 2,250 2,250 2,250 2,000
1992/05/08 2,030 2,030 2,030 2,030 5,000
1992/05/06 2,150 2,170 2,150 2,170 2,000
1992/04/27 2,250 2,250 2,250 2,250 1,000
1992/04/24 2,250 2,250 2,250 2,250 5,000
1992/04/22 2,250 2,250 2,250 2,250 1,000
1992/04/13 2,200 2,230 2,200 2,230 7,000
1992/04/10 2,200 2,240 2,200 2,240 9,000
1992/04/09 2,200 2,220 2,200 2,200 5,000
1992/04/08 2,200 2,200 2,150 2,200 16,000
1992/04/07 2,200 2,200 2,200 2,200 8,000
1992/04/06 2,170 2,170 2,170 2,170 1,000
1992/04/03 2,170 2,170 2,170 2,170 2,000
1992/04/02 2,170 2,170 2,170 2,170 1,000
1992/03/31 2,200 2,200 2,100 2,100 2,000
1992/03/27 2,180 2,180 2,180 2,180 2,000
1992/03/26 2,240 2,240 2,190 2,200 9,000
1992/03/25 2,290 2,300 2,270 2,270 11,000
1992/03/24 2,340 2,340 2,330 2,330 13,000
1992/03/23 2,400 2,400 2,400 2,400 1,000
1992/03/19 2,400 2,400 2,400 2,400 1,000
1992/03/18 2,410 2,430 2,410 2,430 3,000
1992/03/17 2,440 2,440 2,430 2,430 6,000
1992/03/13 2,440 2,440 2,440 2,440 4,000
1992/03/11 2,470 2,470 2,470 2,470 1,000
1992/03/10 2,400 2,450 2,400 2,450 3,000
1992/03/06 2,300 2,300 2,300 2,300 3,000
1992/03/05 2,240 2,240 2,240 2,240 2,000
1992/03/03 2,180 2,200 2,180 2,200 2,000
1992/03/02 2,200 2,200 2,200 2,200 1,000
1992/02/28 2,230 2,230 2,220 2,220 4,000
1992/02/26 2,150 2,190 2,150 2,170 16,000
1992/02/19 2,590 2,590 2,590 2,590 1,000
1992/02/18 2,600 2,600 2,600 2,600 1,000
1992/02/12 2,640 2,640 2,640 2,640 1,000
1992/02/10 2,660 2,660 2,660 2,660 6,000
1992/02/07 2,600 2,600 2,600 2,600 3,000
1992/01/23 2,650 2,650 2,650 2,650 2,000
1992/01/22 2,700 2,710 2,700 2,710 2,000
1992/01/21 2,700 2,700 2,700 2,700 6,000
1992/01/20 2,700 2,700 2,700 2,700 3,000
1992/01/17 2,700 2,750 2,700 2,750 3,000
1992/01/13 2,710 2,710 2,710 2,710 3,000
1992/01/10 2,740 2,740 2,720 2,730 3,000
1992/01/07 2,740 2,740 2,740 2,740 2,000

このページの先頭へ