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
2010/12/30 526 526 516 516 1,300
2010/12/29 522 525 520 525 1,900
2010/12/28 538 538 517 522 5,100
2010/12/27 550 551 548 551 14,400
2010/12/24 549 552 547 550 5,400
2010/12/22 545 549 545 549 3,400
2010/12/21 545 549 544 544 5,400
2010/12/20 546 550 545 546 2,800
2010/12/17 547 548 544 544 4,200
2010/12/16 549 549 545 547 400
2010/12/15 550 552 544 544 2,200
2010/12/14 543 548 543 548 4,400
2010/12/13 541 542 540 542 2,800
2010/12/10 540 541 539 539 36,600
2010/12/09 539 539 535 539 900
2010/12/08 537 540 537 540 9,200
2010/12/07 531 536 531 533 1,100
2010/12/06 530 531 530 531 500
2010/12/03 528 530 528 529 1,700
2010/12/02 529 529 528 528 1,000
2010/12/01 526 526 526 526 5,900
2010/11/30 520 526 520 526 3,100
2010/11/29 522 527 522 523 1,700
2010/11/26 520 523 520 523 300
2010/11/25 521 521 515 515 1,600
2010/11/24 527 528 517 517 1,500
2010/11/22 521 521 519 519 400
2010/11/19 514 515 514 515 700
2010/11/18 519 521 519 521 400
2010/11/17 515 515 515 515 400
2010/11/16 520 520 515 515 200
2010/11/15 516 518 515 516 800
2010/11/12 517 517 517 517 5,000
2010/11/11 517 517 517 517 700
2010/11/10 512 512 512 512 100
2010/11/09 512 512 512 512 200
2010/11/08 515 515 512 512 300
2010/11/05 506 509 506 506 1,300
2010/11/04 499 501 499 501 900
2010/11/02 492 492 492 492 100
2010/11/01 496 496 492 492 300
2010/10/29 500 500 494 494 1,300
2010/10/28 502 503 502 503 6,600
2010/10/27 505 505 505 505 100
2010/10/26 506 506 502 502 200
2010/10/25 500 504 500 500 800
2010/10/22 506 506 506 506 200
2010/10/21 501 501 499 499 900
2010/10/20 504 506 500 500 800
2010/10/19 505 505 505 505 200
2010/10/18 508 510 507 510 500
2010/10/15 504 504 498 503 1,200
2010/10/14 504 504 504 504 1,100
2010/10/13 507 507 499 499 200
2010/10/12 508 510 499 499 33,700
2010/10/08 507 508 507 508 3,200
2010/10/07 504 507 504 507 700
2010/10/06 500 500 500 500 200
2010/10/05 500 508 500 508 500
2010/10/04 500 501 500 501 800
2010/10/01 499 500 498 500 600
2010/09/30 510 510 500 503 1,300
2010/09/29 498 510 482 510 4,100
2010/09/28 501 501 501 501 200
2010/09/27 496 501 493 501 2,900
2010/09/24 497 502 494 494 900
2010/09/22 503 503 497 497 600
2010/09/21 502 502 495 495 1,900
2010/09/17 502 502 494 495 2,400
2010/09/16 500 500 497 500 600
2010/09/15 489 502 489 502 800
2010/09/14 504 504 497 497 17,600
2010/09/13 502 503 502 502 2,200
2010/09/10 499 502 499 502 26,400
2010/09/09 499 502 496 499 2,000
2010/09/08 495 499 495 498 19,900
2010/09/07 503 503 499 499 200
2010/09/06 497 501 497 501 8,600
2010/09/03 499 500 499 500 1,900
2010/09/02 497 497 494 494 400
2010/09/01 490 490 485 486 1,400
2010/08/31 495 495 491 491 900
2010/08/30 504 505 499 505 1,800
2010/08/27 493 493 493 493 600
2010/08/26 492 496 492 496 2,600
2010/08/25 500 500 494 494 200
2010/08/24 493 503 493 503 2,300
2010/08/23 497 497 496 496 900
2010/08/20 500 500 497 497 1,300
2010/08/19 500 508 500 508 1,500
2010/08/18 504 504 497 502 1,300
2010/08/17 497 497 496 496 1,100
2010/08/16 498 499 498 498 900
2010/08/13 503 503 490 498 2,500
2010/08/12 505 505 497 503 500
2010/08/11 500 501 497 497 600
2010/08/10 512 512 500 500 19,200
2010/08/09 505 512 505 512 1,700
2010/08/06 505 505 505 505 400
2010/08/05 517 517 517 517 100
2010/08/04 512 512 505 509 1,900
2010/08/03 509 518 509 516 300
2010/08/02 516 516 509 509 200
2010/07/30 505 514 505 514 2,500
2010/07/29 517 519 507 507 1,700
2010/07/28 512 517 509 517 1,100
2010/07/27 508 508 503 506 300
2010/07/26 508 508 508 508 100
2010/07/23 505 510 505 510 400
2010/07/22 505 505 505 505 300
2010/07/21 507 507 505 505 1,300
2010/07/20 505 505 505 505 500
2010/07/16 506 506 500 505 1,100
2010/07/15 507 507 506 506 1,900
2010/07/14 505 514 505 514 500
2010/07/13 523 523 506 506 17,400
2010/07/12 515 516 515 515 45,000
2010/07/09 515 515 512 515 400
2010/07/08 511 520 508 511 1,600
2010/07/07 507 507 501 501 1,000
2010/07/06 501 509 501 508 1,200
2010/07/05 501 510 501 501 1,200
2010/07/02 503 503 501 501 4,200
2010/07/01 505 506 501 503 1,600
2010/06/30 519 519 506 506 1,100
2010/06/29 530 530 521 524 800
2010/06/28 520 525 520 520 600
2010/06/25 520 530 520 529 1,200
2010/06/24 525 525 525 525 200
2010/06/23 529 529 525 525 500
2010/06/22 525 533 525 530 400
2010/06/21 525 535 525 532 1,500
2010/06/18 529 529 529 529 1,200
2010/06/17 531 531 526 526 300
2010/06/16 526 528 526 528 2,200
2010/06/15 520 525 520 525 1,700
2010/06/14 522 524 522 522 10,200
2010/06/11 521 522 521 522 27,700
2010/06/10 522 523 521 521 6,700
2010/06/09 510 526 510 521 300
2010/06/08 514 520 514 520 500
2010/06/07 519 520 516 516 800
2010/06/04 521 521 521 521 400
2010/06/03 525 525 521 524 1,700
2010/06/02 522 525 521 521 3,300
2010/06/01 525 525 521 521 800
2010/05/31 510 521 510 521 3,000
2010/05/28 501 504 500 504 1,800
2010/05/27 500 501 500 501 2,500
2010/05/26 501 504 500 501 3,800
2010/05/25 502 506 501 506 3,500
2010/05/24 508 508 504 505 4,100
2010/05/21 522 522 501 501 4,600
2010/05/20 530 530 522 522 700
2010/05/19 527 527 521 521 3,500
2010/05/18 528 535 528 535 900
2010/05/17 525 531 521 524 1,500
2010/05/14 526 537 525 537 1,700
2010/05/13 528 535 528 535 4,200
2010/05/12 532 537 532 537 5,300
2010/05/11 532 539 531 532 2,800
2010/05/10 530 534 530 531 8,800
2010/05/07 532 535 530 530 4,300
2010/05/06 546 546 533 533 1,500
2010/04/30 545 554 545 550 700
2010/04/28 549 558 545 549 2,200
2010/04/27 553 559 551 556 2,800
2010/04/26 550 556 550 556 4,200
2010/04/23 543 555 543 551 1,300
2010/04/22 537 542 537 542 1,500
2010/04/21 549 550 547 547 4,500
2010/04/20 530 560 530 544 1,600
2010/04/19 537 537 535 535 1,200
2010/04/16 540 540 538 538 1,700
2010/04/15 541 542 534 540 4,900
2010/04/14 545 545 541 541 5,800
2010/04/13 542 542 541 541 14,700
2010/04/12 544 545 541 541 3,500
2010/04/09 533 550 533 540 6,200
2010/04/08 533 533 527 527 3,600
2010/04/07 526 536 526 533 4,200
2010/04/06 523 523 522 522 3,700
2010/04/05 518 522 518 522 3,800
2010/04/02 522 522 517 517 2,300
2010/04/01 512 519 512 519 3,500
2010/03/31 513 516 510 511 5,200
2010/03/30 506 516 503 516 5,100
2010/03/29 509 509 504 504 700
2010/03/26 504 504 500 501 5,600
2010/03/25 503 504 500 500 3,900
2010/03/24 495 502 495 502 1,200
2010/03/23 500 500 495 495 1,200
2010/03/19 500 503 495 496 3,500
2010/03/18 504 504 498 498 1,100
2010/03/17 498 504 498 504 1,100
2010/03/16 499 501 499 501 300
2010/03/15 500 500 498 498 500
2010/03/12 500 504 500 504 18,100
2010/03/11 501 501 501 501 100
2010/03/10 501 501 496 501 25,400
2010/03/09 506 507 500 501 3,300
2010/03/08 502 506 500 503 2,400
2010/03/05 505 506 504 506 1,000
2010/03/04 506 506 501 501 200
2010/03/03 506 506 506 506 200
2010/03/02 507 507 502 506 1,100
2010/03/01 506 506 502 505 700
2010/02/26 505 509 505 509 800
2010/02/25 506 506 500 505 1,700
2010/02/24 505 507 500 500 1,900
2010/02/23 511 511 506 506 900
2010/02/22 506 510 506 508 2,700
2010/02/19 506 506 498 498 1,700
2010/02/18 507 507 505 506 600
2010/02/17 509 509 508 509 600
2010/02/16 504 504 504 504 200
2010/02/15 502 504 502 504 7,600
2010/02/12 502 502 502 502 4,600
2010/02/10 502 503 502 502 13,000
2010/02/09 496 504 496 502 1,800
2010/02/08 495 503 495 496 400
2010/02/05 494 501 494 500 500
2010/02/04 502 505 500 500 3,700
2010/02/03 505 509 505 505 600
2010/02/02 501 506 491 505 800
2010/02/01 491 506 491 506 2,600
2010/01/29 498 498 498 498 4,200
2010/01/28 499 503 499 503 1,400
2010/01/27 505 505 495 495 2,500
2010/01/26 511 511 505 506 3,800
2010/01/25 517 517 511 511 1,900
2010/01/22 513 517 509 517 4,300
2010/01/21 515 523 515 523 2,600
2010/01/20 523 536 511 520 12,200
2010/01/19 525 525 517 521 2,200
2010/01/18 517 527 517 527 1,200
2010/01/15 520 521 518 521 6,500
2010/01/14 521 525 520 520 1,400
2010/01/13 519 525 519 520 600
2010/01/12 517 519 517 519 2,400
2010/01/08 510 515 510 515 2,300
2010/01/07 510 510 510 510 200
2010/01/06 512 512 509 510 2,500
2010/01/05 523 523 510 513 1,000
2010/01/04 504 523 504 514 3,000

このページの先頭へ