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
2000/12/29 530 540 530 540 9,000
2000/12/28 540 540 530 530 9,000
2000/12/27 560 560 540 540 2,000
2000/12/26 565 565 561 561 3,000
2000/12/25 560 566 558 565 7,000
2000/12/22 560 560 560 560 3,000
2000/12/21 565 566 531 540 17,000
2000/12/20 606 606 565 565 5,000
2000/12/19 586 586 586 586 2,000
2000/12/18 586 586 586 586 1,000
2000/12/13 580 580 580 580 3,000
2000/12/12 601 601 600 600 4,000
2000/12/11 600 600 600 600 2,000
2000/12/08 600 600 580 580 12,000
2000/12/07 599 600 599 600 4,000
2000/12/06 600 600 600 600 6,000
2000/12/05 600 600 600 600 1,000
2000/12/04 580 600 580 600 6,000
2000/12/01 581 581 580 580 7,000
2000/11/30 581 581 581 581 3,000
2000/11/29 586 586 580 581 5,000
2000/11/28 600 600 581 587 9,000
2000/11/27 600 600 595 595 5,000
2000/11/24 600 600 600 600 1,000
2000/11/22 601 601 600 600 3,000
2000/11/21 600 600 580 597 9,000
2000/11/20 605 605 590 590 8,000
2000/11/17 601 601 590 590 2,000
2000/11/16 640 640 610 610 4,000
2000/11/15 630 650 630 640 9,000
2000/11/14 650 650 650 650 6,000
2000/11/13 627 627 626 626 2,000
2000/11/10 625 626 625 626 2,000
2000/11/08 610 620 610 615 8,000
2000/11/07 603 604 603 603 8,000
2000/11/06 604 604 603 603 2,000
2000/11/02 603 603 603 603 1,000
2000/11/01 603 605 600 603 9,000
2000/10/31 635 635 603 603 2,000
2000/10/30 645 645 635 635 3,000
2000/10/27 650 650 645 645 2,000
2000/10/26 650 650 650 650 1,000
2000/10/25 655 655 650 650 2,000
2000/10/24 660 660 660 660 4,000
2000/10/23 655 660 655 660 3,000
2000/10/20 657 657 655 655 4,000
2000/10/19 655 655 650 655 7,000
2000/10/18 654 654 649 649 15,000
2000/10/17 653 654 653 654 2,000
2000/10/16 697 697 651 651 3,000
2000/10/13 710 710 696 696 4,000
2000/10/12 715 715 715 715 1,000
2000/10/11 715 715 715 715 7,000
2000/10/10 720 720 720 720 6,000
2000/10/06 730 730 715 720 20,000
2000/10/05 721 721 715 715 9,000
2000/10/04 715 716 715 715 3,000
2000/10/03 720 725 715 715 8,000
2000/10/02 727 730 727 730 2,000
2000/09/29 735 735 735 735 1,000
2000/09/28 710 715 710 715 165,000
2000/09/27 705 710 705 710 5,000
2000/09/26 710 710 710 710 3,000
2000/09/25 710 715 710 715 4,000
2000/09/22 740 740 710 710 9,000
2000/09/21 730 731 730 731 2,000
2000/09/20 740 740 722 722 6,000
2000/09/19 720 720 720 720 2,000
2000/09/18 730 730 720 720 3,000
2000/09/14 730 730 730 730 1,000
2000/09/13 724 730 720 730 10,000
2000/09/12 760 760 720 726 6,000
2000/09/11 735 735 725 725 3,000
2000/09/08 740 740 721 725 5,000
2000/09/07 749 749 740 740 2,000
2000/09/06 751 751 750 750 3,000
2000/09/05 770 770 770 770 2,000
2000/09/04 790 790 780 780 2,000
2000/09/01 760 760 760 760 2,000
2000/08/31 755 758 711 758 11,000
2000/08/30 760 760 760 760 1,000
2000/08/29 760 760 760 760 1,000
2000/08/28 750 760 750 760 3,000
2000/08/25 761 761 750 755 10,000
2000/08/24 779 779 760 760 3,000
2000/08/23 770 770 757 759 8,000
2000/08/22 779 779 765 779 10,000
2000/08/21 786 786 760 760 2,000
2000/08/18 776 776 746 746 8,000
2000/08/17 730 731 730 731 25,000
2000/08/16 725 725 725 725 2,000
2000/08/15 750 755 750 755 4,000
2000/08/14 760 760 760 760 2,000
2000/08/11 750 751 750 750 5,000
2000/08/10 750 750 750 750 1,000
2000/08/09 731 731 711 720 15,000
2000/08/08 758 758 750 751 6,000
2000/08/07 777 777 760 760 9,000
2000/08/04 777 777 770 777 15,000
2000/08/03 777 777 777 777 3,000
2000/08/02 770 777 770 770 9,000
2000/08/01 770 770 770 770 8,000
2000/07/31 770 770 770 770 7,000
2000/07/28 800 800 770 770 8,000
2000/07/27 805 808 805 805 3,000
2000/07/26 809 815 806 806 4,000
2000/07/25 806 808 805 808 5,000
2000/07/24 845 845 845 845 2,000
2000/07/21 849 849 805 805 9,000
2000/07/19 840 840 840 840 1,000
2000/07/18 841 849 841 849 2,000
2000/07/17 841 841 841 841 2,000
2000/07/14 860 862 853 860 12,000
2000/07/13 863 863 863 863 1,000
2000/07/12 880 880 863 863 12,000
2000/07/11 871 871 870 870 4,000
2000/07/10 863 870 863 870 2,000
2000/07/07 865 865 851 851 4,000
2000/07/06 890 890 875 885 15,000
2000/07/05 895 899 892 898 8,000
2000/07/04 899 899 899 899 1,000
2000/07/03 860 860 855 860 4,000
2000/06/30 830 850 830 850 3,000
2000/06/29 812 812 812 812 6,000
2000/06/28 820 820 820 820 1,000
2000/06/27 810 810 810 810 2,000
2000/06/26 850 850 850 850 6,000
2000/06/23 850 850 830 830 4,000
2000/06/22 850 851 850 850 11,000
2000/06/21 850 850 850 850 1,000
2000/06/20 830 890 811 890 6,000
2000/06/19 840 850 840 850 3,000
2000/06/15 810 811 810 810 5,000
2000/06/14 830 830 810 811 5,000
2000/06/13 840 840 840 840 2,000
2000/06/12 830 830 811 811 8,000
2000/06/09 830 830 829 829 5,000
2000/06/08 861 870 830 830 17,000
2000/06/07 810 813 810 813 5,000
2000/06/06 815 815 810 810 5,000
2000/06/05 801 801 801 801 2,000
2000/06/02 820 820 795 800 8,000
2000/06/01 800 800 791 791 3,000
2000/05/31 787 790 785 790 13,000
2000/05/30 786 790 785 785 13,000
2000/05/29 791 791 785 785 7,000
2000/05/26 790 800 788 788 12,000
2000/05/25 835 835 800 800 3,000
2000/05/24 840 840 770 785 14,000
2000/05/23 799 800 785 790 15,000
2000/05/22 820 820 780 780 14,000
2000/05/19 840 840 830 840 10,000
2000/05/18 865 865 850 850 7,000
2000/05/17 870 870 855 865 7,000
2000/05/16 844 855 830 855 31,000
2000/05/15 870 870 840 845 21,000
2000/05/12 900 900 900 900 1,000
2000/05/10 870 875 870 870 3,000
2000/05/09 870 870 870 870 1,000
2000/05/08 920 920 870 870 3,000
2000/05/02 895 900 895 900 2,000
2000/05/01 850 850 850 850 1,000
2000/04/28 860 860 850 850 4,000
2000/04/27 890 890 860 885 4,000
2000/04/26 890 890 890 890 2,000
2000/04/25 860 860 860 860 2,000
2000/04/24 880 880 860 860 15,000
2000/04/21 851 860 851 860 11,000
2000/04/20 865 865 850 850 12,000
2000/04/19 850 865 850 865 9,000
2000/04/18 900 900 870 870 26,000
2000/04/17 950 960 900 900 19,000
2000/04/14 927 927 927 927 2,000
2000/04/13 902 950 900 901 21,000
2000/04/12 969 969 923 930 6,000
2000/04/11 970 970 970 970 6,000
2000/04/10 971 971 970 970 8,000
2000/04/07 910 971 900 971 11,000
2000/04/06 922 929 915 929 16,000
2000/04/05 922 922 922 922 2,000
2000/04/04 910 910 910 910 4,000
2000/04/03 911 911 911 911 1,000
2000/03/31 990 990 973 980 4,000
2000/03/30 986 1,000 986 990 5,000
2000/03/29 933 984 933 984 5,000
2000/03/28 931 931 931 931 1,000
2000/03/27 950 950 921 921 10,000
2000/03/24 952 952 941 950 19,000
2000/03/23 940 950 940 950 7,000
2000/03/22 1,001 1,001 1,001 1,001 3,000
2000/03/21 1,001 1,020 1,000 1,000 4,000
2000/03/17 1,030 1,030 1,000 1,000 10,000
2000/03/16 1,080 1,100 1,040 1,040 55,000
2000/03/15 931 1,000 931 1,000 25,000
2000/03/14 800 900 800 900 35,000
2000/03/13 820 820 780 800 30,000
2000/03/10 830 840 820 820 14,000
2000/03/09 850 850 830 830 15,000
2000/03/08 854 854 850 850 6,000
2000/03/07 880 880 854 854 13,000
2000/03/06 850 880 850 861 5,000
2000/03/03 900 900 890 890 8,000
2000/03/02 899 902 899 900 12,000
2000/03/01 940 940 899 899 10,000
2000/02/29 940 940 891 891 15,000
2000/02/28 940 940 940 940 2,000
2000/02/25 950 960 950 960 12,000
2000/02/24 945 960 940 960 7,000
2000/02/23 950 950 935 935 9,000
2000/02/22 1,000 1,000 980 980 5,000
2000/02/21 950 1,000 950 998 3,000
2000/02/18 950 1,000 950 1,000 42,000
2000/02/17 969 969 960 960 7,000
2000/02/16 961 970 950 950 9,000
2000/02/15 951 1,000 950 1,000 12,000
2000/02/14 965 965 950 951 13,000
2000/02/10 972 972 965 965 12,000
2000/02/09 970 972 960 972 8,000
2000/02/08 979 979 970 979 9,000
2000/02/07 990 990 970 981 8,000
2000/02/04 991 991 970 970 17,000
2000/02/03 990 1,000 990 990 18,000
2000/02/02 1,020 1,020 990 990 5,000
2000/02/01 1,000 1,002 982 982 5,000
2000/01/31 1,020 1,020 1,000 1,000 16,000
2000/01/28 1,030 1,030 1,020 1,020 7,000
2000/01/27 1,020 1,021 1,020 1,020 9,000
2000/01/26 1,042 1,042 1,020 1,020 5,000
2000/01/25 1,060 1,060 1,021 1,021 4,000
2000/01/24 1,030 1,080 1,001 1,060 13,000
2000/01/21 1,040 1,040 1,030 1,030 4,000
2000/01/20 1,001 1,099 1,001 1,015 19,000
2000/01/19 1,111 1,111 1,111 1,111 3,000
2000/01/18 1,101 1,101 1,101 1,101 1,000
2000/01/17 1,100 1,100 1,070 1,080 17,000
2000/01/14 1,190 1,190 1,100 1,100 12,000
2000/01/13 1,220 1,220 1,150 1,170 48,000
2000/01/12 1,050 1,200 1,050 1,200 35,000
2000/01/11 1,001 1,001 1,000 1,000 6,000
2000/01/07 950 951 950 950 13,000
2000/01/06 950 950 935 950 31,000
2000/01/05 951 951 950 950 5,000
2000/01/04 960 960 950 950 3,000

このページの先頭へ