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
2018/12/28 1,690 1,704 1,621 1,642 131,000
2018/12/27 1,610 1,690 1,610 1,686 220,600
2018/12/26 1,553 1,592 1,541 1,561 414,900
2018/12/25 1,631 1,634 1,581 1,613 248,400
2018/12/21 1,708 1,713 1,658 1,671 150,100
2018/12/20 1,753 1,774 1,707 1,719 144,800
2018/12/19 1,756 1,777 1,743 1,775 92,600
2018/12/18 1,760 1,772 1,740 1,744 114,300
2018/12/17 1,796 1,800 1,769 1,792 65,100
2018/12/14 1,845 1,849 1,802 1,805 128,400
2018/12/13 1,815 1,851 1,806 1,845 97,100
2018/12/12 1,803 1,828 1,780 1,805 201,700
2018/12/11 1,726 1,807 1,726 1,763 129,100
2018/12/10 1,867 1,872 1,813 1,826 114,700
2018/12/07 1,889 1,907 1,854 1,894 147,900
2018/12/06 1,977 1,977 1,895 1,901 139,300
2018/12/05 1,969 2,050 1,969 2,001 127,700
2018/12/04 2,100 2,100 2,034 2,056 204,900
2018/12/03 2,108 2,118 2,081 2,112 71,200
2018/11/30 2,108 2,130 2,062 2,095 102,100
2018/11/29 2,093 2,110 2,087 2,104 82,800
2018/11/28 2,060 2,070 2,030 2,057 154,100
2018/11/27 2,056 2,079 2,032 2,054 94,700
2018/11/26 2,101 2,104 2,045 2,046 76,800
2018/11/22 2,105 2,120 2,076 2,118 92,200
2018/11/21 2,066 2,126 2,066 2,098 114,800
2018/11/20 2,236 2,236 2,142 2,153 127,800
2018/11/19 2,284 2,286 2,244 2,253 78,200
2018/11/16 2,287 2,305 2,271 2,282 107,800
2018/11/15 2,242 2,287 2,240 2,275 81,400
2018/11/14 2,269 2,274 2,238 2,249 114,900
2018/11/13 2,282 2,282 2,224 2,268 148,400
2018/11/12 2,299 2,334 2,291 2,308 139,800
2018/11/09 2,307 2,340 2,297 2,303 258,000
2018/11/08 2,399 2,407 2,297 2,306 199,200
2018/11/07 2,302 2,409 2,239 2,379 259,900
2018/11/06 2,396 2,428 2,387 2,402 114,500
2018/11/05 2,404 2,426 2,392 2,396 65,200
2018/11/02 2,430 2,451 2,416 2,448 144,100
2018/11/01 2,400 2,442 2,396 2,425 122,300
2018/10/31 2,305 2,393 2,302 2,393 127,600
2018/10/30 2,220 2,305 2,205 2,289 128,200
2018/10/29 2,243 2,266 2,217 2,223 118,900
2018/10/26 2,286 2,304 2,225 2,232 183,900
2018/10/25 2,313 2,313 2,271 2,275 197,000
2018/10/24 2,297 2,328 2,291 2,321 87,600
2018/10/23 2,352 2,375 2,308 2,310 80,600
2018/10/22 2,376 2,409 2,356 2,378 81,200
2018/10/19 2,364 2,432 2,354 2,423 161,600
2018/10/18 2,345 2,397 2,341 2,353 127,100
2018/10/17 2,290 2,334 2,288 2,316 76,300
2018/10/16 2,276 2,317 2,265 2,283 125,100
2018/10/15 2,294 2,306 2,272 2,276 127,900
2018/10/12 2,294 2,329 2,287 2,311 101,900
2018/10/11 2,300 2,327 2,292 2,301 177,200
2018/10/10 2,411 2,431 2,379 2,380 97,400
2018/10/09 2,440 2,448 2,397 2,398 146,400
2018/10/05 2,483 2,491 2,454 2,463 87,300
2018/10/04 2,516 2,516 2,466 2,484 55,100
2018/10/03 2,553 2,558 2,492 2,492 76,100
2018/10/02 2,605 2,605 2,544 2,550 91,400
2018/10/01 2,572 2,620 2,572 2,604 60,400
2018/09/28 2,571 2,605 2,561 2,578 58,900
2018/09/27 2,596 2,621 2,543 2,549 64,400
2018/09/26 2,587 2,611 2,562 2,602 108,000
2018/09/25 2,484 2,570 2,475 2,569 152,000
2018/09/21 2,444 2,459 2,420 2,441 131,900
2018/09/20 2,437 2,437 2,395 2,422 72,600
2018/09/19 2,412 2,445 2,400 2,422 109,700
2018/09/18 2,347 2,420 2,330 2,408 84,400
2018/09/14 2,327 2,370 2,324 2,342 92,600
2018/09/13 2,305 2,350 2,290 2,309 90,300
2018/09/12 2,304 2,316 2,265 2,280 85,900
2018/09/11 2,323 2,348 2,316 2,322 64,800
2018/09/10 2,300 2,326 2,288 2,319 79,500
2018/09/07 2,331 2,364 2,319 2,327 82,300
2018/09/06 2,352 2,364 2,299 2,359 82,600
2018/09/05 2,370 2,393 2,349 2,359 61,300
2018/09/04 2,352 2,400 2,344 2,377 77,300
2018/09/03 2,385 2,392 2,306 2,330 98,300
2018/08/31 2,365 2,418 2,365 2,392 204,800
2018/08/30 2,291 2,411 2,291 2,361 218,300
2018/08/29 2,280 2,329 2,272 2,304 117,100
2018/08/28 2,387 2,395 2,310 2,317 98,300
2018/08/27 2,391 2,435 2,354 2,360 139,700
2018/08/24 2,347 2,409 2,347 2,391 57,000
2018/08/23 2,318 2,355 2,309 2,345 59,200
2018/08/22 2,303 2,327 2,263 2,316 101,900
2018/08/21 2,291 2,326 2,281 2,306 60,500
2018/08/20 2,301 2,321 2,289 2,300 63,500
2018/08/17 2,299 2,345 2,288 2,334 41,200
2018/08/16 2,357 2,376 2,298 2,300 118,800
2018/08/15 2,400 2,418 2,365 2,373 70,200
2018/08/14 2,332 2,428 2,332 2,422 69,100
2018/08/13 2,330 2,369 2,302 2,317 75,600
2018/08/10 2,407 2,437 2,346 2,366 110,900
2018/08/09 2,470 2,488 2,377 2,398 162,700
2018/08/08 2,526 2,567 2,478 2,484 136,600
2018/08/07 2,565 2,601 2,447 2,494 286,400
2018/08/06 2,274 2,567 2,274 2,565 411,300
2018/08/03 2,341 2,372 2,307 2,338 163,000
2018/08/02 2,390 2,432 2,330 2,341 151,500
2018/08/01 2,443 2,484 2,426 2,432 77,700
2018/07/31 2,429 2,465 2,384 2,434 128,900
2018/07/30 2,480 2,480 2,444 2,461 56,300
2018/07/27 2,527 2,538 2,485 2,491 71,000
2018/07/26 2,496 2,558 2,491 2,527 106,200
2018/07/25 2,424 2,465 2,407 2,456 63,400
2018/07/24 2,434 2,454 2,410 2,418 74,900
2018/07/23 2,422 2,472 2,412 2,423 71,600
2018/07/20 2,430 2,467 2,415 2,458 75,500
2018/07/19 2,485 2,485 2,439 2,445 50,900
2018/07/18 2,498 2,510 2,450 2,470 96,200
2018/07/17 2,401 2,507 2,397 2,494 97,800
2018/07/13 2,395 2,417 2,370 2,406 94,700
2018/07/12 2,357 2,439 2,357 2,401 206,300
2018/07/11 2,300 2,324 2,285 2,307 64,300
2018/07/10 2,345 2,373 2,321 2,330 96,500
2018/07/09 2,311 2,345 2,305 2,342 55,600
2018/07/06 2,304 2,334 2,282 2,311 99,800
2018/07/05 2,306 2,334 2,289 2,299 67,100
2018/07/04 2,290 2,344 2,268 2,322 102,500
2018/07/03 2,315 2,385 2,310 2,331 138,500
2018/07/02 2,462 2,471 2,333 2,339 131,100
2018/06/29 2,430 2,488 2,417 2,467 129,400
2018/06/28 2,414 2,461 2,403 2,431 128,800
2018/06/27 2,400 2,479 2,388 2,416 259,200
2018/06/26 2,460 2,460 2,402 2,439 148,000
2018/06/25 2,575 2,577 2,468 2,482 189,100
2018/06/22 2,535 2,577 2,530 2,575 205,600
2018/06/21 2,530 2,583 2,527 2,551 103,500
2018/06/20 2,525 2,575 2,508 2,539 126,700
2018/06/19 2,635 2,643 2,548 2,549 87,700
2018/06/18 2,693 2,742 2,615 2,635 108,000
2018/06/15 2,781 2,787 2,689 2,692 168,300
2018/06/14 2,818 2,825 2,760 2,781 157,800
2018/06/13 2,911 2,957 2,845 2,847 139,700
2018/06/12 2,834 2,926 2,820 2,903 160,600
2018/06/11 2,742 2,836 2,742 2,820 128,700
2018/06/08 2,672 2,773 2,672 2,764 131,600
2018/06/07 2,669 2,687 2,629 2,682 85,000
2018/06/06 2,665 2,683 2,641 2,682 76,200
2018/06/05 2,700 2,700 2,651 2,694 55,700
2018/06/04 2,679 2,748 2,667 2,693 97,500
2018/06/01 2,651 2,673 2,621 2,656 107,200
2018/05/31 2,658 2,712 2,640 2,651 181,300
2018/05/30 2,641 2,674 2,641 2,649 84,900
2018/05/29 2,679 2,679 2,647 2,667 86,000
2018/05/28 2,655 2,725 2,641 2,685 143,700
2018/05/25 2,639 2,673 2,613 2,639 105,400
2018/05/24 2,640 2,651 2,609 2,640 100,300
2018/05/23 2,604 2,661 2,597 2,641 117,900
2018/05/22 2,615 2,642 2,588 2,623 69,500
2018/05/21 2,623 2,675 2,612 2,665 75,900
2018/05/18 2,640 2,640 2,571 2,611 100,700
2018/05/17 2,650 2,659 2,613 2,634 72,300
2018/05/16 2,688 2,690 2,631 2,648 93,400
2018/05/15 2,790 2,818 2,690 2,703 192,800
2018/05/14 2,650 2,794 2,650 2,778 194,300
2018/05/11 2,650 2,690 2,600 2,688 135,100
2018/05/10 2,652 2,652 2,592 2,640 129,100
2018/05/09 2,607 2,666 2,551 2,652 206,500
2018/05/08 2,600 2,616 2,413 2,607 339,900
2018/05/07 2,414 2,609 2,398 2,605 551,000
2018/05/02 2,508 2,567 2,459 2,564 155,200
2018/05/01 2,523 2,557 2,500 2,557 75,600
2018/04/27 2,550 2,571 2,526 2,562 102,100
2018/04/26 2,550 2,550 2,496 2,523 125,900
2018/04/25 2,491 2,563 2,491 2,543 171,700
2018/04/24 2,489 2,490 2,445 2,483 122,100
2018/04/23 2,496 2,497 2,458 2,468 81,100
2018/04/20 2,519 2,537 2,497 2,507 91,300
2018/04/19 2,494 2,525 2,465 2,493 188,300
2018/04/18 2,591 2,591 2,450 2,496 393,600
2018/04/17 2,589 2,666 2,585 2,636 150,400
2018/04/16 2,601 2,625 2,570 2,586 101,600
2018/04/13 2,600 2,601 2,543 2,568 171,300
2018/04/12 2,537 2,629 2,537 2,601 171,100
2018/04/11 2,576 2,576 2,500 2,536 96,000
2018/04/10 2,508 2,587 2,508 2,567 131,400
2018/04/09 2,516 2,550 2,485 2,540 115,400
2018/04/06 2,507 2,527 2,432 2,515 179,300
2018/04/05 2,400 2,543 2,400 2,533 343,600
2018/04/04 2,330 2,378 2,292 2,372 165,100
2018/04/03 2,267 2,370 2,257 2,329 230,900
2018/04/02 2,277 2,314 2,276 2,293 116,100
2018/03/30 2,236 2,286 2,235 2,277 91,300
2018/03/29 2,213 2,240 2,193 2,234 91,700
2018/03/28 2,164 2,199 2,138 2,188 84,200
2018/03/27 2,116 2,188 2,106 2,187 155,200
2018/03/26 2,025 2,116 1,975 2,116 186,600
2018/03/23 2,080 2,153 2,013 2,025 229,300
2018/03/22 2,039 2,130 2,038 2,093 141,000
2018/03/20 2,026 2,081 1,997 2,075 137,700
2018/03/19 2,085 2,096 2,035 2,041 83,300
2018/03/16 2,190 2,196 2,091 2,095 152,900
2018/03/15 2,119 2,212 2,119 2,199 248,600
2018/03/14 2,080 2,100 2,065 2,084 97,100
2018/03/13 2,067 2,093 2,050 2,090 113,500
2018/03/12 2,006 2,105 1,996 2,068 193,800
2018/03/09 2,050 2,056 2,000 2,011 159,100
2018/03/08 2,005 2,042 1,985 2,020 100,800
2018/03/07 1,987 2,019 1,953 1,998 100,800
2018/03/06 2,033 2,080 2,005 2,013 187,000
2018/03/05 2,019 2,059 1,993 2,026 192,500
2018/03/02 2,035 2,085 2,023 2,029 252,700
2018/03/01 2,183 2,199 2,115 2,121 155,000
2018/02/28 2,102 2,235 2,102 2,197 276,800
2018/02/27 2,130 2,144 2,101 2,123 96,300
2018/02/26 2,149 2,157 2,108 2,118 164,600
2018/02/23 2,172 2,172 2,092 2,102 191,300
2018/02/22 2,150 2,213 2,145 2,172 141,300
2018/02/21 2,192 2,199 2,148 2,152 157,100
2018/02/20 2,200 2,207 2,155 2,186 150,000
2018/02/19 2,197 2,200 2,143 2,200 130,200
2018/02/16 2,111 2,220 2,103 2,178 221,500
2018/02/15 2,138 2,138 2,061 2,092 260,000
2018/02/14 2,121 2,168 2,112 2,156 196,600
2018/02/13 2,200 2,227 2,124 2,129 175,400
2018/02/09 2,151 2,208 2,149 2,179 231,500
2018/02/08 2,257 2,315 2,234 2,250 133,600
2018/02/07 2,383 2,383 2,242 2,247 260,000
2018/02/06 2,312 2,316 2,122 2,213 526,700
2018/02/05 2,624 2,670 2,542 2,568 164,500
2018/02/02 2,677 2,698 2,655 2,674 82,700
2018/02/01 2,603 2,704 2,603 2,689 133,300
2018/01/31 2,620 2,689 2,585 2,588 111,800
2018/01/30 2,659 2,705 2,630 2,634 97,000
2018/01/29 2,680 2,704 2,666 2,681 66,800
2018/01/26 2,653 2,700 2,631 2,671 92,500
2018/01/25 2,652 2,679 2,620 2,631 86,400
2018/01/24 2,690 2,695 2,623 2,652 98,700
2018/01/23 2,599 2,709 2,599 2,699 225,500
2018/01/22 2,554 2,563 2,531 2,553 57,200
2018/01/19 2,505 2,544 2,499 2,528 62,100
2018/01/18 2,560 2,562 2,489 2,490 93,200
2018/01/17 2,571 2,584 2,525 2,530 89,600
2018/01/16 2,500 2,600 2,498 2,578 140,700
2018/01/15 2,500 2,513 2,475 2,501 69,700
2018/01/12 2,464 2,508 2,464 2,470 96,800
2018/01/11 2,431 2,494 2,404 2,478 129,800
2018/01/10 2,516 2,516 2,465 2,471 81,400
2018/01/09 2,560 2,568 2,503 2,521 115,200
2018/01/05 2,547 2,563 2,515 2,559 143,800
2018/01/04 2,506 2,579 2,493 2,547 222,600

このページの先頭へ