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 |
---|---|---|---|---|---|
2014/12/30 | 995 | 1,002 | 989 | 989 | 54,300 |
2014/12/29 | 985 | 998 | 985 | 995 | 80,700 |
2014/12/26 | 990 | 1,004 | 985 | 1,002 | 217,600 |
2014/12/25 | 994 | 998 | 979 | 991 | 324,400 |
2014/12/24 | 1,000 | 1,001 | 998 | 1,000 | 110,500 |
2014/12/22 | 1,000 | 1,002 | 996 | 1,000 | 77,800 |
2014/12/19 | 1,002 | 1,005 | 997 | 1,003 | 61,500 |
2014/12/18 | 998 | 1,001 | 995 | 996 | 46,800 |
2014/12/17 | 997 | 1,003 | 995 | 995 | 57,300 |
2014/12/16 | 998 | 1,003 | 996 | 998 | 57,000 |
2014/12/15 | 996 | 1,003 | 996 | 998 | 41,900 |
2014/12/12 | 998 | 1,002 | 996 | 997 | 88,600 |
2014/12/11 | 1,000 | 1,002 | 998 | 998 | 68,800 |
2014/12/10 | 1,007 | 1,009 | 1,001 | 1,003 | 84,100 |
2014/12/09 | 1,003 | 1,007 | 1,003 | 1,007 | 37,500 |
2014/12/08 | 1,006 | 1,006 | 1,003 | 1,006 | 48,200 |
2014/12/05 | 1,005 | 1,005 | 1,000 | 1,005 | 53,700 |
2014/12/04 | 1,001 | 1,003 | 1,000 | 1,003 | 49,100 |
2014/12/03 | 1,003 | 1,009 | 1,000 | 1,001 | 56,900 |
2014/12/02 | 1,001 | 1,003 | 1,000 | 1,001 | 29,800 |
2014/12/01 | 1,004 | 1,004 | 1,000 | 1,002 | 37,400 |
2014/11/28 | 999 | 1,004 | 999 | 1,002 | 23,200 |
2014/11/27 | 998 | 1,001 | 998 | 998 | 26,300 |
2014/11/26 | 1,004 | 1,004 | 998 | 999 | 45,500 |
2014/11/25 | 1,008 | 1,008 | 997 | 1,004 | 53,500 |
2014/11/21 | 1,005 | 1,007 | 1,000 | 1,007 | 26,100 |
2014/11/20 | 1,007 | 1,007 | 998 | 1,004 | 29,300 |
2014/11/19 | 1,009 | 1,009 | 998 | 998 | 35,400 |
2014/11/18 | 995 | 1,005 | 993 | 1,002 | 31,500 |
2014/11/17 | 1,008 | 1,008 | 995 | 995 | 43,400 |
2014/11/14 | 1,010 | 1,010 | 990 | 1,008 | 51,200 |
2014/11/13 | 997 | 1,008 | 995 | 1,004 | 36,600 |
2014/11/12 | 1,010 | 1,010 | 995 | 997 | 67,400 |
2014/11/11 | 1,006 | 1,015 | 1,006 | 1,012 | 70,000 |
2014/11/10 | 1,001 | 1,014 | 1,001 | 1,006 | 72,500 |
2014/11/07 | 1,000 | 1,003 | 987 | 1,001 | 50,100 |
2014/11/06 | 997 | 1,002 | 993 | 998 | 53,600 |
2014/11/05 | 984 | 997 | 975 | 997 | 57,200 |
2014/11/04 | 985 | 992 | 975 | 984 | 141,900 |
2014/10/31 | 995 | 995 | 975 | 984 | 104,300 |
2014/10/30 | 990 | 997 | 980 | 990 | 39,700 |
2014/10/29 | 980 | 990 | 976 | 983 | 34,100 |
2014/10/28 | 976 | 985 | 973 | 976 | 20,800 |
2014/10/27 | 980 | 983 | 975 | 977 | 22,500 |
2014/10/24 | 994 | 994 | 975 | 979 | 28,600 |
2014/10/23 | 985 | 992 | 970 | 981 | 54,100 |
2014/10/22 | 984 | 984 | 975 | 983 | 36,800 |
2014/10/21 | 970 | 976 | 932 | 968 | 54,600 |
2014/10/20 | 950 | 985 | 950 | 972 | 85,500 |
2014/10/17 | 949 | 954 | 932 | 934 | 48,600 |
2014/10/16 | 962 | 965 | 949 | 950 | 57,900 |
2014/10/15 | 980 | 982 | 969 | 973 | 51,000 |
2014/10/14 | 971 | 987 | 966 | 973 | 67,600 |
2014/10/10 | 984 | 984 | 980 | 983 | 58,400 |
2014/10/09 | 993 | 999 | 982 | 984 | 25,400 |
2014/10/08 | 993 | 993 | 988 | 990 | 33,800 |
2014/10/07 | 1,000 | 1,007 | 1,000 | 1,000 | 33,300 |
2014/10/06 | 992 | 1,007 | 992 | 1,006 | 31,600 |
2014/10/03 | 971 | 993 | 968 | 986 | 26,600 |
2014/10/02 | 1,001 | 1,002 | 971 | 974 | 77,400 |
2014/10/01 | 1,015 | 1,015 | 981 | 1,012 | 52,900 |
2014/09/30 | 1,008 | 1,015 | 1,007 | 1,012 | 41,500 |
2014/09/29 | 1,009 | 1,010 | 1,006 | 1,010 | 22,500 |
2014/09/26 | 1,012 | 1,015 | 1,007 | 1,009 | 30,200 |
2014/09/25 | 1,006 | 1,013 | 1,006 | 1,013 | 32,500 |
2014/09/24 | 1,008 | 1,011 | 1,003 | 1,008 | 27,400 |
2014/09/22 | 1,015 | 1,015 | 1,009 | 1,012 | 31,100 |
2014/09/19 | 997 | 1,015 | 997 | 1,012 | 82,000 |
2014/09/18 | 987 | 994 | 984 | 993 | 50,900 |
2014/09/17 | 980 | 985 | 976 | 982 | 30,400 |
2014/09/16 | 973 | 979 | 973 | 979 | 23,300 |
2014/09/12 | 972 | 974 | 966 | 972 | 55,600 |
2014/09/11 | 970 | 973 | 969 | 970 | 21,900 |
2014/09/10 | 963 | 970 | 963 | 969 | 39,200 |
2014/09/09 | 964 | 966 | 959 | 963 | 23,600 |
2014/09/08 | 959 | 966 | 955 | 964 | 27,800 |
2014/09/05 | 956 | 960 | 956 | 959 | 16,300 |
2014/09/04 | 961 | 961 | 952 | 956 | 26,100 |
2014/09/03 | 960 | 961 | 955 | 959 | 21,000 |
2014/09/02 | 960 | 966 | 956 | 960 | 41,800 |
2014/09/01 | 950 | 960 | 950 | 959 | 15,000 |
2014/08/29 | 954 | 957 | 951 | 951 | 30,400 |
2014/08/28 | 949 | 954 | 949 | 954 | 24,100 |
2014/08/27 | 949 | 951 | 948 | 951 | 22,100 |
2014/08/26 | 945 | 950 | 942 | 948 | 52,500 |
2014/08/25 | 943 | 944 | 936 | 940 | 30,400 |
2014/08/22 | 948 | 953 | 948 | 949 | 18,400 |
2014/08/21 | 954 | 954 | 949 | 952 | 31,100 |
2014/08/20 | 950 | 958 | 950 | 954 | 55,200 |
2014/08/19 | 943 | 950 | 940 | 950 | 55,200 |
2014/08/18 | 930 | 942 | 928 | 939 | 75,300 |
2014/08/15 | 920 | 928 | 919 | 927 | 28,500 |
2014/08/14 | 916 | 921 | 915 | 921 | 34,100 |
2014/08/13 | 905 | 914 | 901 | 911 | 30,100 |
2014/08/12 | 894 | 905 | 892 | 904 | 29,600 |
2014/08/11 | 898 | 899 | 884 | 891 | 35,700 |
2014/08/08 | 899 | 908 | 881 | 888 | 61,400 |
2014/08/07 | 877 | 900 | 877 | 899 | 60,100 |
2014/08/06 | 876 | 881 | 875 | 877 | 35,400 |
2014/08/05 | 875 | 884 | 875 | 876 | 36,100 |
2014/08/04 | 881 | 883 | 875 | 875 | 42,300 |
2014/08/01 | 890 | 897 | 882 | 882 | 60,700 |
2014/07/31 | 905 | 907 | 892 | 893 | 57,600 |
2014/07/30 | 913 | 918 | 900 | 900 | 94,300 |
2014/07/29 | 922 | 922 | 913 | 919 | 22,400 |
2014/07/28 | 920 | 928 | 919 | 922 | 34,200 |
2014/07/25 | 910 | 920 | 905 | 919 | 87,600 |
2014/07/24 | 907 | 909 | 901 | 906 | 26,000 |
2014/07/23 | 901 | 907 | 901 | 904 | 22,000 |
2014/07/22 | 900 | 902 | 895 | 901 | 31,100 |
2014/07/18 | 893 | 898 | 892 | 894 | 35,500 |
2014/07/17 | 895 | 906 | 895 | 902 | 40,400 |
2014/07/16 | 901 | 907 | 895 | 897 | 34,500 |
2014/07/15 | 908 | 911 | 905 | 905 | 27,400 |
2014/07/14 | 904 | 907 | 899 | 906 | 34,900 |
2014/07/11 | 913 | 913 | 898 | 903 | 156,800 |
2014/07/10 | 914 | 918 | 911 | 913 | 56,000 |
2014/07/09 | 905 | 913 | 905 | 910 | 33,100 |
2014/07/08 | 900 | 915 | 898 | 908 | 73,500 |
2014/07/07 | 896 | 907 | 895 | 903 | 69,200 |
2014/07/04 | 893 | 894 | 883 | 894 | 41,500 |
2014/07/03 | 888 | 891 | 884 | 886 | 26,300 |
2014/07/02 | 881 | 896 | 881 | 885 | 58,500 |
2014/07/01 | 880 | 894 | 879 | 884 | 47,600 |
2014/06/30 | 877 | 890 | 868 | 887 | 116,400 |
2014/06/27 | 893 | 894 | 872 | 883 | 115,300 |
2014/06/26 | 901 | 901 | 870 | 897 | 119,700 |
2014/06/25 | 921 | 935 | 920 | 926 | 161,900 |
2014/06/24 | 914 | 924 | 907 | 921 | 102,300 |
2014/06/23 | 915 | 924 | 913 | 913 | 66,500 |
2014/06/20 | 912 | 914 | 905 | 914 | 115,200 |
2014/06/19 | 889 | 909 | 886 | 909 | 132,200 |
2014/06/18 | 888 | 890 | 885 | 888 | 52,500 |
2014/06/17 | 883 | 890 | 883 | 885 | 42,400 |
2014/06/16 | 889 | 889 | 883 | 885 | 40,800 |
2014/06/13 | 880 | 890 | 875 | 889 | 125,300 |
2014/06/12 | 868 | 880 | 867 | 879 | 74,800 |
2014/06/11 | 864 | 868 | 864 | 866 | 75,700 |
2014/06/10 | 857 | 863 | 857 | 862 | 104,100 |
2014/06/09 | 856 | 857 | 852 | 855 | 70,500 |
2014/06/06 | 851 | 852 | 846 | 852 | 56,500 |
2014/06/05 | 843 | 852 | 843 | 850 | 77,400 |
2014/06/04 | 838 | 845 | 836 | 843 | 48,700 |
2014/06/03 | 836 | 839 | 835 | 838 | 25,000 |
2014/06/02 | 833 | 836 | 832 | 834 | 70,600 |
2014/05/30 | 830 | 834 | 830 | 831 | 25,100 |
2014/05/29 | 831 | 833 | 827 | 829 | 28,900 |
2014/05/28 | 830 | 835 | 828 | 832 | 37,200 |
2014/05/27 | 826 | 834 | 826 | 831 | 45,100 |
2014/05/26 | 822 | 826 | 821 | 826 | 24,400 |
2014/05/23 | 826 | 827 | 819 | 820 | 38,600 |
2014/05/22 | 827 | 828 | 821 | 823 | 43,300 |
2014/05/21 | 820 | 827 | 820 | 826 | 33,600 |
2014/05/20 | 823 | 829 | 818 | 827 | 65,800 |
2014/05/19 | 821 | 823 | 817 | 818 | 33,900 |
2014/05/16 | 818 | 820 | 815 | 817 | 41,000 |
2014/05/15 | 820 | 823 | 817 | 819 | 21,800 |
2014/05/14 | 824 | 824 | 822 | 824 | 32,600 |
2014/05/13 | 823 | 824 | 820 | 823 | 63,200 |
2014/05/12 | 820 | 824 | 819 | 820 | 68,200 |
2014/05/09 | 811 | 820 | 811 | 819 | 71,000 |
2014/05/08 | 808 | 814 | 806 | 810 | 45,600 |
2014/05/07 | 815 | 815 | 805 | 807 | 53,900 |
2014/05/02 | 811 | 818 | 811 | 815 | 66,700 |
2014/05/01 | 810 | 817 | 805 | 810 | 58,200 |
2014/04/30 | 811 | 814 | 794 | 798 | 111,100 |
2014/04/28 | 810 | 812 | 804 | 811 | 38,700 |
2014/04/25 | 816 | 817 | 807 | 812 | 50,200 |
2014/04/24 | 811 | 817 | 810 | 816 | 27,200 |
2014/04/23 | 813 | 818 | 809 | 812 | 53,100 |
2014/04/22 | 810 | 813 | 805 | 809 | 70,000 |
2014/04/21 | 807 | 810 | 803 | 804 | 31,400 |
2014/04/18 | 807 | 810 | 803 | 807 | 38,400 |
2014/04/17 | 810 | 814 | 806 | 807 | 40,900 |
2014/04/16 | 810 | 812 | 804 | 810 | 48,500 |
2014/04/15 | 813 | 813 | 803 | 804 | 49,400 |
2014/04/14 | 803 | 816 | 802 | 811 | 37,900 |
2014/04/11 | 806 | 810 | 802 | 805 | 80,900 |
2014/04/10 | 805 | 819 | 804 | 806 | 96,800 |
2014/04/09 | 795 | 807 | 795 | 804 | 88,200 |
2014/04/08 | 800 | 805 | 798 | 803 | 37,800 |
2014/04/07 | 805 | 806 | 800 | 804 | 53,100 |
2014/04/04 | 807 | 810 | 800 | 805 | 75,100 |
2014/04/03 | 813 | 818 | 803 | 803 | 101,200 |
2014/04/02 | 819 | 822 | 812 | 812 | 77,800 |
2014/04/01 | 815 | 820 | 807 | 816 | 116,200 |
2014/03/31 | 800 | 811 | 796 | 811 | 111,200 |
2014/03/28 | 800 | 800 | 793 | 800 | 82,600 |
2014/03/27 | 794 | 799 | 785 | 797 | 83,100 |
2014/03/26 | 797 | 799 | 785 | 794 | 104,300 |
2014/03/25 | 787 | 798 | 781 | 787 | 100,600 |
2014/03/24 | 780 | 785 | 769 | 769 | 100,700 |
2014/03/20 | 770 | 771 | 763 | 765 | 63,200 |
2014/03/19 | 768 | 775 | 763 | 766 | 97,800 |
2014/03/18 | 778 | 790 | 772 | 783 | 59,700 |
2014/03/17 | 770 | 772 | 761 | 763 | 49,200 |
2014/03/14 | 784 | 784 | 765 | 767 | 122,300 |
2014/03/13 | 789 | 795 | 789 | 789 | 33,500 |
2014/03/12 | 799 | 801 | 789 | 790 | 46,500 |
2014/03/11 | 796 | 800 | 792 | 800 | 28,600 |
2014/03/10 | 795 | 798 | 790 | 793 | 56,300 |
2014/03/07 | 790 | 797 | 788 | 795 | 38,500 |
2014/03/06 | 792 | 795 | 783 | 788 | 55,400 |
2014/03/05 | 794 | 797 | 789 | 792 | 30,600 |
2014/03/04 | 775 | 790 | 773 | 790 | 48,500 |
2014/03/03 | 773 | 777 | 771 | 775 | 32,800 |
2014/02/28 | 782 | 782 | 771 | 773 | 47,100 |
2014/02/27 | 791 | 793 | 781 | 781 | 40,100 |
2014/02/26 | 795 | 796 | 791 | 794 | 14,500 |
2014/02/25 | 790 | 799 | 790 | 794 | 49,500 |
2014/02/24 | 793 | 795 | 780 | 783 | 47,300 |
2014/02/21 | 793 | 793 | 783 | 789 | 49,500 |
2014/02/20 | 794 | 794 | 780 | 780 | 55,500 |
2014/02/19 | 798 | 798 | 787 | 792 | 27,500 |
2014/02/18 | 791 | 800 | 782 | 797 | 53,600 |
2014/02/17 | 788 | 793 | 778 | 792 | 32,100 |
2014/02/14 | 787 | 793 | 779 | 787 | 41,900 |
2014/02/13 | 803 | 803 | 788 | 791 | 24,600 |
2014/02/12 | 799 | 809 | 790 | 801 | 98,200 |
2014/02/10 | 795 | 800 | 792 | 795 | 64,700 |
2014/02/07 | 784 | 793 | 784 | 792 | 25,900 |
2014/02/06 | 797 | 799 | 777 | 782 | 47,600 |
2014/02/05 | 772 | 798 | 765 | 792 | 117,700 |
2014/02/04 | 765 | 775 | 732 | 768 | 172,100 |
2014/02/03 | 800 | 800 | 780 | 785 | 81,600 |
2014/01/31 | 800 | 808 | 783 | 802 | 156,100 |
2014/01/30 | 788 | 794 | 779 | 785 | 99,300 |
2014/01/29 | 789 | 791 | 780 | 784 | 53,900 |
2014/01/28 | 785 | 787 | 778 | 778 | 70,200 |
2014/01/27 | 793 | 795 | 782 | 782 | 93,800 |
2014/01/24 | 815 | 816 | 798 | 801 | 91,500 |
2014/01/23 | 831 | 834 | 820 | 820 | 59,100 |
2014/01/22 | 826 | 836 | 825 | 831 | 36,100 |
2014/01/21 | 835 | 838 | 827 | 831 | 49,800 |
2014/01/20 | 829 | 833 | 827 | 831 | 36,000 |
2014/01/17 | 827 | 833 | 825 | 828 | 25,800 |
2014/01/16 | 832 | 835 | 823 | 827 | 40,200 |
2014/01/15 | 830 | 830 | 823 | 827 | 45,000 |
2014/01/14 | 823 | 830 | 813 | 823 | 60,200 |
2014/01/10 | 831 | 831 | 820 | 827 | 67,300 |
2014/01/09 | 838 | 838 | 825 | 831 | 51,300 |
2014/01/08 | 834 | 836 | 825 | 833 | 43,500 |
2014/01/07 | 843 | 843 | 833 | 834 | 41,900 |
2014/01/06 | 830 | 843 | 823 | 842 | 92,400 |