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
2004/12/30 1,050 1,080 1,040 1,055 4,100
2004/12/29 1,040 1,049 1,020 1,040 5,500
2004/12/28 995 1,020 995 1,020 4,200
2004/12/27 1,001 1,001 984 984 7,300
2004/12/27 1 -> 2.00 分割
2004/12/24 1,990 2,010 1,982 1,991 15,300
2004/12/22 2,010 2,010 1,979 1,980 17,600
2004/12/21 1,984 2,010 1,980 2,010 11,800
2004/12/20 1,999 1,999 1,984 1,984 3,300
2004/12/17 1,990 1,990 1,981 1,985 3,100
2004/12/16 1,984 2,000 1,960 1,990 6,200
2004/12/15 2,065 2,065 1,984 2,010 13,000
2004/12/14 2,065 2,150 1,991 1,991 31,900
2004/12/13 1,982 2,025 1,971 2,025 40,000
2004/12/10 1,980 1,990 1,978 1,978 23,300
2004/12/09 1,990 2,000 1,980 1,982 32,700
2004/12/08 2,080 2,095 1,990 1,990 53,000
2004/12/07 2,100 2,100 2,085 2,095 30,500
2004/12/06 2,100 2,120 2,080 2,120 40,000
2004/12/03 2,100 2,130 2,090 2,130 38,100
2004/12/02 2,095 2,120 2,095 2,100 111,600
2004/12/01 2,185 2,200 2,135 2,135 58,900
2004/11/30 2,250 2,250 2,200 2,200 19,700
2004/11/29 2,200 2,290 2,190 2,260 30,400
2004/11/26 2,220 2,220 2,190 2,190 19,600
2004/11/25 2,220 2,220 2,165 2,220 62,900
2004/11/24 2,350 2,360 2,140 2,160 127,100
2004/11/22 2,320 2,385 2,290 2,325 59,500
2004/11/19 2,180 2,320 2,180 2,320 81,500
2004/11/18 2,240 2,240 2,200 2,200 8,400
2004/11/17 2,240 2,250 2,190 2,245 15,000
2004/11/16 2,200 2,240 2,200 2,215 5,600
2004/11/15 2,170 2,230 2,155 2,200 34,900
2004/11/12 2,250 2,290 2,190 2,240 20,000
2004/11/11 2,270 2,300 2,240 2,240 25,700
2004/11/10 2,195 2,240 2,150 2,230 38,200
2004/11/09 2,100 2,180 2,070 2,140 6,200
2004/11/08 2,090 2,110 2,050 2,100 9,200
2004/11/05 1,991 2,025 1,990 2,015 12,200
2004/11/04 1,951 1,987 1,951 1,961 12,900
2004/11/02 1,921 1,941 1,920 1,930 9,700
2004/11/01 1,967 1,970 1,920 1,940 47,600
2004/10/29 1,990 1,990 1,960 1,965 5,400
2004/10/28 2,000 2,000 1,970 1,970 6,300
2004/10/27 1,995 2,010 1,968 2,000 8,400
2004/10/26 1,960 2,005 1,960 1,972 8,300
2004/10/25 2,020 2,025 1,960 2,025 3,000
2004/10/22 2,040 2,085 2,000 2,000 9,500
2004/10/21 2,110 2,125 2,010 2,015 20,400
2004/10/20 2,200 2,200 2,110 2,180 12,200
2004/10/19 2,200 2,210 2,195 2,200 9,300
2004/10/18 2,140 2,200 2,140 2,200 1,100
2004/10/15 2,120 2,220 2,110 2,220 3,500
2004/10/14 2,170 2,170 2,100 2,160 5,100
2004/10/13 2,200 2,220 2,200 2,210 2,600
2004/10/12 2,255 2,255 2,190 2,190 8,100
2004/10/08 2,250 2,255 2,200 2,255 8,800
2004/10/07 2,245 2,250 2,230 2,250 3,200
2004/10/06 2,270 2,270 2,200 2,245 5,700
2004/10/05 2,280 2,290 2,265 2,270 10,100
2004/10/04 2,190 2,270 2,150 2,270 14,700
2004/10/01 2,130 2,200 2,060 2,180 19,900
2004/09/30 2,100 2,150 2,075 2,135 5,900
2004/09/29 2,160 2,200 2,100 2,130 40,900
2004/09/28 2,180 2,200 2,140 2,200 18,600
2004/09/27 2,140 2,180 2,050 2,180 12,200
2004/09/24 2,140 2,160 2,100 2,145 7,300
2004/09/22 2,265 2,295 2,240 2,240 19,000
2004/09/21 2,265 2,270 2,250 2,260 11,500
2004/09/17 2,310 2,340 2,270 2,270 12,200
2004/09/16 2,280 2,320 2,260 2,320 28,600
2004/09/15 2,260 2,280 2,260 2,260 14,000
2004/09/14 2,280 2,280 2,260 2,260 9,900
2004/09/13 2,275 2,320 2,260 2,280 17,600
2004/09/10 2,335 2,335 2,295 2,305 22,000
2004/09/09 2,320 2,335 2,300 2,335 5,600
2004/09/08 2,325 2,350 2,300 2,300 17,000
2004/09/07 2,350 2,350 2,300 2,300 30,300
2004/09/06 2,300 2,370 2,300 2,350 39,900
2004/09/03 2,260 2,320 2,260 2,300 23,000
2004/09/02 2,230 2,300 2,230 2,300 32,100
2004/09/01 2,225 2,270 2,200 2,240 41,600
2004/08/31 2,005 2,150 2,005 2,150 25,800
2004/08/30 1,980 2,040 1,980 2,000 26,300
2004/08/27 1,938 1,977 1,936 1,975 8,400
2004/08/26 1,967 1,967 1,935 1,936 3,500
2004/08/25 1,980 1,980 1,935 1,970 11,600
2004/08/24 1,957 1,990 1,936 1,989 10,400
2004/08/23 1,925 1,960 1,925 1,959 4,400
2004/08/20 1,955 1,984 1,950 1,950 10,900
2004/08/19 1,952 1,980 1,950 1,980 11,500
2004/08/18 1,910 1,950 1,910 1,950 5,200
2004/08/17 2,000 2,000 1,950 1,960 8,100
2004/08/16 1,970 1,980 1,950 1,960 3,700
2004/08/13 1,950 1,970 1,949 1,970 12,700
2004/08/12 1,990 1,997 1,962 1,995 7,900
2004/08/11 1,990 2,000 1,961 1,995 15,000
2004/08/10 1,901 1,970 1,900 1,961 12,000
2004/08/09 1,890 1,944 1,865 1,900 16,200
2004/08/06 1,969 1,989 1,930 1,980 8,400
2004/08/05 1,950 1,990 1,930 1,970 15,000
2004/08/04 1,900 1,960 1,850 1,948 15,400
2004/08/03 2,050 2,090 1,970 2,010 34,000
2004/08/02 2,155 2,155 2,050 2,075 11,400
2004/07/30 2,065 2,130 2,050 2,120 29,100
2004/07/29 2,100 2,110 2,040 2,040 41,100
2004/07/28 1,970 2,080 1,970 2,065 62,300
2004/07/27 1,970 2,030 1,870 1,930 113,100
2004/07/26 2,115 2,190 2,055 2,070 60,400
2004/07/23 2,325 2,370 2,260 2,260 27,700
2004/07/22 2,400 2,420 2,320 2,350 33,300
2004/07/21 2,495 2,495 2,430 2,460 55,100
2004/07/20 2,380 2,450 2,310 2,450 53,400
2004/07/16 2,400 2,430 2,305 2,380 56,600
2004/07/15 2,605 2,640 2,350 2,465 90,600
2004/07/14 2,690 2,690 2,600 2,670 51,400
2004/07/13 2,650 2,680 2,615 2,680 41,900
2004/07/12 2,690 2,695 2,650 2,680 49,600
2004/07/09 2,620 2,700 2,610 2,650 50,200
2004/07/08 2,680 2,730 2,650 2,650 38,100
2004/07/07 2,595 2,760 2,550 2,760 84,200
2004/07/06 2,885 2,885 2,620 2,730 115,300
2004/07/05 2,930 3,030 2,815 2,890 263,300
2004/07/02 2,700 2,890 2,690 2,890 167,000
2004/07/01 2,650 2,765 2,630 2,720 176,100
2004/06/30 2,550 2,630 2,550 2,620 115,500
2004/06/29 2,550 2,555 2,500 2,540 82,600
2004/06/28 2,460 2,550 2,410 2,550 113,300
2004/06/25 2,435 2,460 2,390 2,440 23,700
2004/06/24 2,415 2,450 2,410 2,440 29,800
2004/06/23 2,445 2,445 2,370 2,400 19,000
2004/06/22 2,455 2,460 2,420 2,425 33,100
2004/06/21 2,420 2,490 2,390 2,470 48,200
2004/06/18 2,350 2,390 2,320 2,330 60,400
2004/06/17 2,445 2,445 2,360 2,370 50,300
2004/06/16 2,500 2,510 2,420 2,450 69,900
2004/06/15 2,460 2,535 2,450 2,495 156,600
2004/06/14 2,350 2,450 2,350 2,435 84,100
2004/06/11 2,335 2,350 2,315 2,325 16,600
2004/06/10 2,330 2,350 2,310 2,350 16,700
2004/06/09 2,330 2,370 2,330 2,330 15,800
2004/06/08 2,315 2,380 2,310 2,380 21,900
2004/06/07 2,340 2,370 2,315 2,320 9,100
2004/06/04 2,340 2,350 2,300 2,300 12,400
2004/06/03 2,325 2,355 2,300 2,300 12,700
2004/06/02 2,305 2,350 2,305 2,330 18,600
2004/06/01 2,380 2,380 2,300 2,310 24,000
2004/05/31 2,310 2,380 2,300 2,380 34,200
2004/05/28 2,460 2,495 2,330 2,350 73,400
2004/05/27 2,335 2,450 2,335 2,410 154,200
2004/05/26 2,255 2,320 2,245 2,310 91,500
2004/05/25 2,250 2,280 2,180 2,195 43,000
2004/05/24 2,190 2,285 2,140 2,250 47,600
2004/05/21 2,090 2,140 2,060 2,140 18,400
2004/05/20 2,090 2,140 2,030 2,090 22,000
2004/05/19 2,000 2,095 2,000 2,000 17,600
2004/05/18 1,800 1,985 1,800 1,950 11,000
2004/05/17 2,000 2,030 1,900 1,900 25,600
2004/05/14 2,080 2,100 1,980 2,030 17,600
2004/05/13 2,000 2,100 2,000 2,100 22,100
2004/05/12 2,000 2,070 1,990 2,070 27,700
2004/05/11 1,700 1,950 1,700 1,910 36,600
2004/05/10 2,100 2,100 1,890 1,910 38,300
2004/05/07 2,230 2,230 2,070 2,150 7,800
2004/05/06 2,230 2,230 2,190 2,230 16,300
2004/04/30 2,200 2,220 2,195 2,200 13,600
2004/04/28 2,240 2,240 2,220 2,220 13,100
2004/04/27 2,295 2,295 2,210 2,225 14,200
2004/04/26 2,200 2,350 2,180 2,295 48,100
2004/04/23 2,205 2,250 2,160 2,240 39,900
2004/04/22 2,100 2,245 2,100 2,245 78,700
2004/04/21 1,950 2,120 1,950 2,080 114,400
2004/04/20 1,920 1,950 1,900 1,949 29,700
2004/04/19 1,930 1,930 1,903 1,905 12,500
2004/04/16 1,910 1,925 1,906 1,915 4,000
2004/04/15 1,912 1,928 1,899 1,928 16,400
2004/04/14 1,902 1,930 1,902 1,911 6,100
2004/04/13 1,930 1,949 1,930 1,930 10,700
2004/04/12 1,950 1,950 1,916 1,921 6,100
2004/04/09 1,940 1,940 1,900 1,900 32,700
2004/04/08 1,881 1,949 1,881 1,940 36,000
2004/04/07 1,870 1,902 1,870 1,876 45,800
2004/04/06 1,910 1,910 1,900 1,908 19,100
2004/04/05 1,900 1,905 1,890 1,901 47,100
2004/04/02 1,900 1,919 1,888 1,915 50,200
2004/04/01 1,900 1,920 1,895 1,920 48,200
2004/03/31 1,880 1,920 1,880 1,901 106,000
2004/03/30 1,750 1,900 1,750 1,900 109,000
2004/03/29 1,651 1,780 1,650 1,760 73,000
2004/03/26 1,519 1,610 1,519 1,610 106,000
2004/03/25 1,483 1,530 1,482 1,530 7,000
2004/03/24 1,519 1,519 1,470 1,483 33,000
2004/03/23 1,540 1,540 1,470 1,520 33,000
2004/03/22 1,578 1,578 1,538 1,570 27,000
2004/03/19 1,560 1,573 1,560 1,569 36,000
2004/03/18 1,501 1,560 1,500 1,540 62,000
2004/03/17 1,498 1,515 1,498 1,500 25,000
2004/03/16 1,499 1,500 1,480 1,480 29,000
2004/03/15 1,470 1,489 1,460 1,486 28,000
2004/03/12 1,459 1,460 1,440 1,440 8,000
2004/03/11 1,469 1,469 1,451 1,460 6,000
2004/03/10 1,488 1,488 1,470 1,471 4,000
2004/03/09 1,450 1,470 1,450 1,470 7,000
2004/03/08 1,481 1,490 1,480 1,490 5,000
2004/03/05 1,490 1,495 1,471 1,481 13,000
2004/03/04 1,440 1,479 1,440 1,479 7,000
2004/03/03 1,471 1,471 1,451 1,451 3,000
2004/03/02 1,510 1,510 1,490 1,490 8,000
2004/03/01 1,500 1,510 1,490 1,510 39,000
2004/02/27 1,465 1,490 1,453 1,483 41,000
2004/02/26 1,420 1,440 1,410 1,440 12,000
2004/02/25 1,432 1,432 1,420 1,420 12,000
2004/02/24 1,468 1,468 1,409 1,430 41,000
2004/02/23 1,421 1,460 1,420 1,460 55,000
2004/02/20 1,450 1,450 1,440 1,450 16,000
2004/02/19 1,500 1,501 1,450 1,450 31,000
2004/02/18 1,517 1,546 1,515 1,515 16,000
2004/02/17 1,515 1,550 1,511 1,520 22,000
2004/02/16 1,545 1,550 1,515 1,515 24,000
2004/02/13 1,502 1,550 1,502 1,515 48,000
2004/02/12 1,459 1,500 1,425 1,471 55,000
2004/02/10 1,431 1,460 1,420 1,460 186,000
2004/02/09 1,440 1,440 1,410 1,425 25,000
2004/02/06 1,362 1,450 1,350 1,450 71,000
2004/02/05 1,351 1,370 1,350 1,360 14,000
2004/02/04 1,350 1,380 1,330 1,351 20,000
2004/02/03 1,350 1,350 1,340 1,350 25,000
2004/02/02 1,400 1,400 1,340 1,350 9,000
2004/01/30 1,360 1,360 1,340 1,340 44,000
2004/01/28 1,350 1,390 1,320 1,360 25,000
2004/01/27 1,390 1,390 1,360 1,360 12,000
2004/01/26 1,420 1,420 1,385 1,400 5,000
2004/01/23 1,440 1,440 1,390 1,400 27,000
2004/01/22 1,399 1,440 1,390 1,430 26,000
2004/01/21 1,420 1,420 1,390 1,400 15,000
2004/01/20 1,430 1,440 1,430 1,431 21,000
2004/01/19 1,380 1,430 1,376 1,410 55,000
2004/01/16 1,344 1,390 1,340 1,365 40,000
2004/01/15 1,289 1,369 1,270 1,345 53,000
2004/01/14 1,289 1,289 1,262 1,270 21,000
2004/01/13 1,201 1,300 1,200 1,290 70,000
2004/01/09 1,165 1,200 1,165 1,200 21,000
2004/01/08 1,190 1,190 1,162 1,163 3,000
2004/01/07 1,200 1,200 1,161 1,190 9,000
2004/01/06 1,221 1,221 1,210 1,218 9,000
2004/01/05 1,220 1,220 1,220 1,220 2,000

このページの先頭へ