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 |
---|---|---|---|---|---|
2009/12/30 | 532 | 532 | 505 | 514 | 4,600 |
2009/12/29 | 520 | 523 | 517 | 523 | 1,700 |
2009/12/28 | 534 | 538 | 520 | 530 | 10,600 |
2009/12/25 | 540 | 549 | 540 | 549 | 19,300 |
2009/12/24 | 551 | 559 | 548 | 548 | 8,300 |
2009/12/22 | 550 | 551 | 548 | 551 | 2,900 |
2009/12/21 | 556 | 563 | 547 | 547 | 1,300 |
2009/12/18 | 552 | 555 | 552 | 555 | 1,400 |
2009/12/17 | 551 | 559 | 549 | 552 | 3,200 |
2009/12/16 | 550 | 551 | 550 | 550 | 1,800 |
2009/12/15 | 553 | 553 | 550 | 550 | 1,400 |
2009/12/14 | 549 | 553 | 548 | 553 | 1,100 |
2009/12/11 | 551 | 551 | 546 | 551 | 16,300 |
2009/12/10 | 550 | 551 | 550 | 550 | 25,500 |
2009/12/09 | 538 | 552 | 538 | 550 | 1,100 |
2009/12/08 | 543 | 552 | 540 | 540 | 1,400 |
2009/12/07 | 539 | 544 | 539 | 544 | 800 |
2009/12/04 | 538 | 538 | 535 | 536 | 600 |
2009/12/03 | 536 | 539 | 534 | 539 | 900 |
2009/12/02 | 534 | 541 | 531 | 532 | 5,400 |
2009/12/01 | 522 | 529 | 522 | 527 | 2,700 |
2009/11/30 | 513 | 523 | 512 | 521 | 1,500 |
2009/11/27 | 510 | 518 | 508 | 515 | 1,000 |
2009/11/26 | 514 | 518 | 513 | 516 | 700 |
2009/11/25 | 510 | 519 | 510 | 519 | 1,000 |
2009/11/24 | 516 | 516 | 510 | 511 | 2,100 |
2009/11/20 | 518 | 518 | 518 | 518 | 300 |
2009/11/19 | 525 | 525 | 525 | 525 | 200 |
2009/11/18 | 520 | 527 | 520 | 527 | 800 |
2009/11/17 | 522 | 522 | 520 | 522 | 2,000 |
2009/11/16 | 527 | 527 | 521 | 521 | 2,700 |
2009/11/13 | 528 | 528 | 528 | 528 | 1,500 |
2009/11/12 | 527 | 527 | 521 | 521 | 7,300 |
2009/11/11 | 537 | 537 | 537 | 537 | 9,100 |
2009/11/10 | 533 | 537 | 533 | 537 | 800 |
2009/11/09 | 538 | 538 | 531 | 531 | 1,200 |
2009/11/06 | 535 | 535 | 528 | 528 | 1,300 |
2009/11/05 | 533 | 536 | 532 | 536 | 1,300 |
2009/11/04 | 543 | 543 | 530 | 534 | 1,000 |
2009/11/02 | 527 | 536 | 521 | 535 | 4,100 |
2009/10/30 | 546 | 546 | 532 | 536 | 600 |
2009/10/29 | 541 | 541 | 541 | 541 | 1,700 |
2009/10/28 | 535 | 538 | 534 | 538 | 1,400 |
2009/10/27 | 546 | 549 | 540 | 545 | 1,700 |
2009/10/26 | 540 | 548 | 540 | 548 | 1,400 |
2009/10/23 | 541 | 545 | 537 | 539 | 1,500 |
2009/10/22 | 532 | 542 | 531 | 531 | 700 |
2009/10/21 | 530 | 540 | 530 | 540 | 1,600 |
2009/10/20 | 529 | 530 | 529 | 530 | 800 |
2009/10/19 | 519 | 529 | 519 | 523 | 1,900 |
2009/10/16 | 523 | 523 | 519 | 519 | 800 |
2009/10/15 | 520 | 522 | 515 | 515 | 1,200 |
2009/10/14 | 517 | 517 | 516 | 516 | 9,500 |
2009/10/13 | 513 | 517 | 513 | 517 | 1,600 |
2009/10/09 | 514 | 514 | 513 | 513 | 21,400 |
2009/10/08 | 506 | 514 | 506 | 514 | 700 |
2009/10/07 | 514 | 514 | 512 | 514 | 700 |
2009/10/06 | 512 | 514 | 505 | 514 | 1,300 |
2009/10/05 | 507 | 516 | 507 | 516 | 400 |
2009/10/02 | 508 | 513 | 508 | 513 | 1,100 |
2009/10/01 | 514 | 516 | 514 | 516 | 800 |
2009/09/30 | 514 | 521 | 514 | 514 | 600 |
2009/09/29 | 513 | 521 | 513 | 521 | 900 |
2009/09/28 | 510 | 520 | 510 | 519 | 1,600 |
2009/09/25 | 519 | 519 | 507 | 512 | 1,400 |
2009/09/24 | 518 | 519 | 512 | 514 | 2,500 |
2009/09/18 | 506 | 515 | 501 | 515 | 3,200 |
2009/09/17 | 514 | 514 | 505 | 505 | 500 |
2009/09/16 | 510 | 513 | 506 | 506 | 1,200 |
2009/09/15 | 518 | 518 | 511 | 515 | 500 |
2009/09/14 | 517 | 517 | 508 | 511 | 6,800 |
2009/09/11 | 517 | 517 | 517 | 517 | 27,200 |
2009/09/10 | 513 | 519 | 513 | 517 | 800 |
2009/09/09 | 519 | 519 | 511 | 511 | 600 |
2009/09/08 | 510 | 515 | 508 | 510 | 1,600 |
2009/09/07 | 511 | 515 | 510 | 510 | 1,200 |
2009/09/04 | 499 | 505 | 499 | 501 | 3,800 |
2009/09/03 | 497 | 504 | 497 | 500 | 1,400 |
2009/09/02 | 495 | 496 | 491 | 496 | 1,000 |
2009/09/01 | 503 | 503 | 499 | 499 | 300 |
2009/08/31 | 499 | 501 | 496 | 499 | 1,600 |
2009/08/28 | 501 | 501 | 499 | 499 | 400 |
2009/08/27 | 495 | 498 | 495 | 498 | 300 |
2009/08/26 | 496 | 498 | 496 | 498 | 600 |
2009/08/25 | 494 | 495 | 491 | 491 | 800 |
2009/08/24 | 495 | 495 | 495 | 495 | 800 |
2009/08/21 | 488 | 495 | 488 | 493 | 1,100 |
2009/08/20 | 492 | 492 | 490 | 490 | 700 |
2009/08/19 | 491 | 491 | 487 | 487 | 300 |
2009/08/18 | 489 | 489 | 486 | 486 | 1,700 |
2009/08/17 | 494 | 494 | 490 | 490 | 600 |
2009/08/14 | 492 | 495 | 492 | 494 | 3,100 |
2009/08/13 | 493 | 493 | 493 | 493 | 1,300 |
2009/08/12 | 496 | 496 | 495 | 495 | 14,900 |
2009/08/11 | 491 | 495 | 491 | 495 | 500 |
2009/08/10 | 491 | 491 | 486 | 491 | 2,600 |
2009/08/07 | 485 | 486 | 484 | 486 | 1,900 |
2009/08/06 | 486 | 486 | 486 | 486 | 300 |
2009/08/05 | 485 | 485 | 484 | 484 | 2,800 |
2009/08/04 | 481 | 484 | 480 | 484 | 700 |
2009/08/03 | 485 | 485 | 478 | 482 | 1,200 |
2009/07/31 | 483 | 489 | 475 | 475 | 7,500 |
2009/07/30 | 485 | 485 | 479 | 479 | 4,700 |
2009/07/29 | 492 | 492 | 487 | 487 | 2,800 |
2009/07/28 | 496 | 500 | 494 | 494 | 1,300 |
2009/07/27 | 493 | 498 | 493 | 498 | 1,500 |
2009/07/24 | 494 | 494 | 487 | 493 | 1,000 |
2009/07/23 | 492 | 493 | 491 | 493 | 800 |
2009/07/22 | 493 | 493 | 490 | 492 | 1,100 |
2009/07/21 | 494 | 494 | 489 | 491 | 1,200 |
2009/07/17 | 483 | 484 | 483 | 483 | 1,000 |
2009/07/16 | 485 | 488 | 482 | 482 | 3,800 |
2009/07/15 | 490 | 490 | 483 | 483 | 1,600 |
2009/07/14 | 491 | 491 | 489 | 489 | 2,000 |
2009/07/13 | 494 | 495 | 486 | 486 | 46,700 |
2009/07/10 | 491 | 494 | 490 | 490 | 5,200 |
2009/07/09 | 488 | 493 | 485 | 490 | 1,600 |
2009/07/08 | 490 | 494 | 490 | 492 | 2,300 |
2009/07/07 | 495 | 501 | 495 | 498 | 2,300 |
2009/07/06 | 486 | 494 | 484 | 492 | 1,700 |
2009/07/03 | 492 | 492 | 485 | 486 | 1,900 |
2009/07/02 | 495 | 495 | 489 | 489 | 2,300 |
2009/07/01 | 485 | 493 | 485 | 492 | 1,000 |
2009/06/30 | 491 | 492 | 485 | 486 | 1,600 |
2009/06/29 | 493 | 495 | 481 | 481 | 4,400 |
2009/06/26 | 497 | 497 | 490 | 492 | 2,600 |
2009/06/25 | 500 | 503 | 493 | 501 | 1,000 |
2009/06/24 | 513 | 513 | 505 | 505 | 1,100 |
2009/06/23 | 506 | 516 | 506 | 510 | 1,500 |
2009/06/22 | 509 | 519 | 508 | 508 | 2,400 |
2009/06/19 | 519 | 519 | 508 | 508 | 900 |
2009/06/18 | 507 | 507 | 507 | 507 | 100 |
2009/06/17 | 502 | 512 | 502 | 512 | 1,100 |
2009/06/16 | 522 | 522 | 503 | 503 | 800 |
2009/06/15 | 513 | 525 | 512 | 525 | 2,000 |
2009/06/12 | 509 | 519 | 507 | 517 | 27,500 |
2009/06/11 | 505 | 512 | 505 | 506 | 4,300 |
2009/06/10 | 491 | 503 | 491 | 503 | 3,000 |
2009/06/09 | 495 | 497 | 491 | 491 | 3,300 |
2009/06/08 | 494 | 495 | 492 | 492 | 900 |
2009/06/05 | 496 | 496 | 490 | 491 | 1,800 |
2009/06/04 | 494 | 495 | 491 | 491 | 2,600 |
2009/06/03 | 488 | 495 | 488 | 490 | 2,100 |
2009/06/02 | 485 | 488 | 485 | 485 | 800 |
2009/06/01 | 472 | 485 | 472 | 480 | 3,500 |
2009/05/29 | 469 | 471 | 469 | 471 | 1,400 |
2009/05/28 | 469 | 472 | 469 | 472 | 900 |
2009/05/27 | 470 | 474 | 470 | 471 | 1,300 |
2009/05/26 | 468 | 472 | 467 | 471 | 800 |
2009/05/25 | 468 | 473 | 468 | 473 | 1,300 |
2009/05/22 | 466 | 471 | 466 | 468 | 800 |
2009/05/21 | 470 | 470 | 465 | 465 | 400 |
2009/05/20 | 472 | 477 | 472 | 477 | 3,500 |
2009/05/19 | 470 | 472 | 470 | 472 | 200 |
2009/05/18 | 466 | 470 | 465 | 465 | 2,700 |
2009/05/15 | 472 | 472 | 464 | 464 | 5,200 |
2009/05/14 | 472 | 472 | 466 | 466 | 2,200 |
2009/05/13 | 472 | 473 | 471 | 473 | 800 |
2009/05/12 | 470 | 470 | 466 | 466 | 800 |
2009/05/11 | 474 | 474 | 468 | 470 | 51,300 |
2009/05/08 | 472 | 474 | 471 | 474 | 2,600 |
2009/05/07 | 473 | 474 | 471 | 471 | 1,000 |
2009/05/01 | 472 | 472 | 464 | 472 | 2,600 |
2009/04/30 | 470 | 471 | 467 | 468 | 2,000 |
2009/04/28 | 469 | 469 | 460 | 460 | 1,800 |
2009/04/27 | 460 | 465 | 460 | 465 | 900 |
2009/04/24 | 474 | 474 | 464 | 464 | 300 |
2009/04/23 | 462 | 471 | 462 | 471 | 800 |
2009/04/22 | 466 | 466 | 465 | 465 | 200 |
2009/04/21 | 468 | 468 | 463 | 466 | 1,800 |
2009/04/20 | 470 | 470 | 470 | 470 | 300 |
2009/04/17 | 470 | 479 | 470 | 479 | 3,500 |
2009/04/16 | 477 | 482 | 474 | 475 | 1,800 |
2009/04/15 | 476 | 476 | 470 | 476 | 2,600 |
2009/04/14 | 481 | 482 | 481 | 481 | 3,400 |
2009/04/13 | 482 | 483 | 481 | 481 | 1,600 |
2009/04/10 | 481 | 486 | 481 | 481 | 9,500 |
2009/04/09 | 471 | 481 | 471 | 481 | 1,600 |
2009/04/08 | 474 | 474 | 471 | 471 | 200 |
2009/04/07 | 474 | 479 | 474 | 474 | 1,600 |
2009/04/06 | 484 | 484 | 473 | 473 | 600 |
2009/04/03 | 485 | 485 | 477 | 479 | 900 |
2009/04/02 | 478 | 482 | 477 | 482 | 1,500 |
2009/04/01 | 482 | 482 | 479 | 479 | 800 |
2009/03/31 | 478 | 483 | 473 | 477 | 3,300 |
2009/03/30 | 487 | 490 | 483 | 483 | 1,800 |
2009/03/27 | 475 | 482 | 474 | 476 | 3,600 |
2009/03/26 | 460 | 462 | 460 | 462 | 400 |
2009/03/25 | 464 | 480 | 464 | 480 | 1,800 |
2009/03/24 | 471 | 474 | 469 | 469 | 6,300 |
2009/03/23 | 466 | 466 | 452 | 459 | 2,000 |
2009/03/19 | 469 | 469 | 456 | 456 | 1,800 |
2009/03/18 | 460 | 466 | 460 | 464 | 3,000 |
2009/03/17 | 470 | 470 | 463 | 463 | 3,400 |
2009/03/16 | 463 | 470 | 463 | 469 | 4,400 |
2009/03/13 | 449 | 459 | 447 | 453 | 32,100 |
2009/03/12 | 460 | 464 | 460 | 464 | 20,400 |
2009/03/11 | 455 | 466 | 455 | 460 | 4,900 |
2009/03/10 | 454 | 455 | 454 | 455 | 2,300 |
2009/03/09 | 455 | 455 | 454 | 454 | 400 |
2009/03/06 | 448 | 455 | 448 | 455 | 5,800 |
2009/03/05 | 457 | 461 | 452 | 461 | 900 |
2009/03/04 | 447 | 457 | 447 | 457 | 800 |
2009/03/03 | 452 | 461 | 452 | 461 | 500 |
2009/03/02 | 454 | 463 | 454 | 462 | 2,800 |
2009/02/27 | 464 | 469 | 464 | 464 | 600 |
2009/02/26 | 461 | 461 | 461 | 461 | 1,000 |
2009/02/25 | 452 | 456 | 451 | 456 | 400 |
2009/02/24 | 444 | 444 | 442 | 442 | 400 |
2009/02/23 | 455 | 455 | 439 | 439 | 1,600 |
2009/02/20 | 479 | 479 | 475 | 475 | 2,300 |
2009/02/19 | 477 | 479 | 476 | 479 | 2,600 |
2009/02/18 | 468 | 473 | 468 | 472 | 1,700 |
2009/02/17 | 478 | 478 | 468 | 476 | 800 |
2009/02/16 | 464 | 481 | 464 | 481 | 700 |
2009/02/13 | 459 | 467 | 459 | 467 | 1,700 |
2009/02/12 | 460 | 460 | 455 | 459 | 10,200 |
2009/02/10 | 468 | 468 | 455 | 455 | 1,100 |
2009/02/09 | 478 | 478 | 453 | 453 | 700 |
2009/02/06 | 480 | 480 | 473 | 474 | 1,000 |
2009/02/05 | 477 | 478 | 474 | 478 | 3,500 |
2009/02/04 | 467 | 480 | 467 | 480 | 1,200 |
2009/02/03 | 465 | 479 | 465 | 477 | 700 |
2009/02/02 | 465 | 470 | 465 | 470 | 1,400 |
2009/01/30 | 484 | 484 | 478 | 478 | 2,700 |
2009/01/29 | 480 | 481 | 475 | 479 | 6,500 |
2009/01/28 | 478 | 479 | 474 | 479 | 1,300 |
2009/01/27 | 475 | 478 | 473 | 478 | 2,000 |
2009/01/26 | 462 | 474 | 462 | 470 | 1,000 |
2009/01/23 | 470 | 470 | 465 | 467 | 1,000 |
2009/01/22 | 465 | 470 | 465 | 470 | 300 |
2009/01/21 | 466 | 471 | 464 | 468 | 2,600 |
2009/01/20 | 469 | 469 | 469 | 469 | 500 |
2009/01/19 | 471 | 474 | 471 | 474 | 1,600 |
2009/01/16 | 463 | 475 | 463 | 475 | 2,600 |
2009/01/15 | 471 | 475 | 465 | 465 | 6,700 |
2009/01/14 | 476 | 476 | 471 | 471 | 4,600 |
2009/01/13 | 471 | 472 | 471 | 471 | 16,300 |
2009/01/09 | 473 | 473 | 471 | 471 | 3,500 |
2009/01/08 | 475 | 475 | 470 | 471 | 3,600 |
2009/01/07 | 473 | 478 | 473 | 474 | 2,700 |
2009/01/06 | 475 | 478 | 474 | 478 | 1,300 |
2009/01/05 | 482 | 482 | 471 | 471 | 600 |