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
2019/12/30 2,510 2,510 2,468 2,481 57,900
2019/12/27 2,516 2,540 2,515 2,524 92,400
2019/12/26 2,521 2,555 2,521 2,550 95,200
2019/12/25 2,529 2,534 2,496 2,506 64,300
2019/12/24 2,518 2,544 2,508 2,529 55,900
2019/12/23 2,520 2,528 2,501 2,509 39,600
2019/12/20 2,510 2,531 2,500 2,504 76,400
2019/12/19 2,492 2,516 2,484 2,496 38,500
2019/12/18 2,531 2,532 2,489 2,508 51,300
2019/12/17 2,530 2,530 2,487 2,530 83,300
2019/12/16 2,515 2,530 2,510 2,511 38,800
2019/12/13 2,536 2,543 2,488 2,490 95,600
2019/12/12 2,500 2,503 2,479 2,491 40,000
2019/12/11 2,539 2,546 2,491 2,500 78,100
2019/12/10 2,549 2,584 2,539 2,550 108,300
2019/12/09 2,560 2,569 2,534 2,549 57,500
2019/12/06 2,546 2,554 2,508 2,543 77,300
2019/12/05 2,556 2,572 2,526 2,546 68,300
2019/12/04 2,553 2,586 2,539 2,582 76,200
2019/12/03 2,504 2,562 2,488 2,555 70,800
2019/12/02 2,531 2,566 2,531 2,546 78,000
2019/11/29 2,549 2,549 2,495 2,526 92,000
2019/11/28 2,608 2,608 2,542 2,556 62,500
2019/11/27 2,584 2,629 2,566 2,614 88,300
2019/11/26 2,595 2,644 2,589 2,600 152,300
2019/11/25 2,562 2,590 2,560 2,583 82,700
2019/11/22 2,561 2,581 2,557 2,569 63,500
2019/11/21 2,550 2,595 2,530 2,595 106,400
2019/11/20 2,558 2,574 2,543 2,562 101,000
2019/11/19 2,629 2,663 2,584 2,591 66,700
2019/11/18 2,613 2,639 2,602 2,637 75,900
2019/11/15 2,586 2,620 2,582 2,610 93,500
2019/11/14 2,544 2,630 2,539 2,573 172,000
2019/11/13 2,537 2,563 2,508 2,540 104,900
2019/11/12 2,500 2,542 2,495 2,533 82,300
2019/11/11 2,545 2,562 2,491 2,498 126,500
2019/11/08 2,500 2,567 2,460 2,541 210,700
2019/11/07 2,700 2,705 2,661 2,692 76,900
2019/11/06 2,707 2,834 2,695 2,729 147,800
2019/11/05 2,727 2,747 2,681 2,707 166,200
2019/11/01 2,623 2,687 2,622 2,687 105,300
2019/10/31 2,616 2,636 2,598 2,623 60,200
2019/10/30 2,598 2,616 2,585 2,607 71,000
2019/10/29 2,630 2,635 2,585 2,604 100,500
2019/10/28 2,626 2,626 2,597 2,603 31,700
2019/10/25 2,638 2,638 2,590 2,621 55,700
2019/10/24 2,640 2,640 2,595 2,602 41,900
2019/10/23 2,595 2,622 2,559 2,616 78,700
2019/10/21 2,562 2,583 2,545 2,580 39,700
2019/10/18 2,524 2,577 2,523 2,545 57,800
2019/10/17 2,520 2,544 2,509 2,524 92,400
2019/10/16 2,534 2,580 2,507 2,535 74,800
2019/10/15 2,553 2,581 2,511 2,515 98,000
2019/10/11 2,511 2,519 2,473 2,503 71,600
2019/10/10 2,515 2,515 2,463 2,500 64,900
2019/10/09 2,494 2,523 2,474 2,515 64,800
2019/10/08 2,509 2,531 2,487 2,520 75,000
2019/10/07 2,490 2,505 2,463 2,503 79,900
2019/10/04 2,427 2,477 2,426 2,474 72,700
2019/10/03 2,440 2,466 2,424 2,465 73,700
2019/10/02 2,504 2,538 2,487 2,492 76,000
2019/10/01 2,462 2,512 2,458 2,506 57,200
2019/09/30 2,425 2,461 2,403 2,458 89,600
2019/09/27 2,468 2,473 2,429 2,458 56,000
2019/09/26 2,492 2,509 2,459 2,467 74,000
2019/09/25 2,471 2,480 2,438 2,466 73,100
2019/09/24 2,456 2,510 2,456 2,471 88,700
2019/09/20 2,461 2,469 2,447 2,450 62,600
2019/09/19 2,408 2,449 2,408 2,438 63,200
2019/09/18 2,407 2,419 2,373 2,384 57,200
2019/09/17 2,339 2,407 2,321 2,387 94,400
2019/09/13 2,364 2,364 2,313 2,319 126,100
2019/09/12 2,360 2,360 2,324 2,332 83,900
2019/09/11 2,332 2,348 2,287 2,345 74,700
2019/09/10 2,370 2,370 2,315 2,319 59,100
2019/09/09 2,340 2,362 2,337 2,354 42,600
2019/09/06 2,347 2,357 2,320 2,331 72,500
2019/09/05 2,316 2,386 2,314 2,343 130,500
2019/09/04 2,261 2,297 2,233 2,285 129,900
2019/09/03 2,226 2,300 2,226 2,273 89,600
2019/09/02 2,260 2,291 2,213 2,218 83,500
2019/08/30 2,230 2,304 2,224 2,268 161,300
2019/08/29 2,158 2,229 2,146 2,196 140,300
2019/08/28 2,166 2,180 2,117 2,126 85,200
2019/08/27 2,181 2,194 2,158 2,160 79,200
2019/08/26 2,200 2,200 2,137 2,148 112,200
2019/08/23 2,200 2,233 2,200 2,225 65,900
2019/08/22 2,236 2,240 2,176 2,190 56,000
2019/08/21 2,210 2,242 2,197 2,209 55,500
2019/08/20 2,169 2,243 2,156 2,237 100,400
2019/08/19 2,221 2,234 2,154 2,167 122,900
2019/08/16 2,173 2,210 2,160 2,205 151,600
2019/08/15 2,228 2,247 2,210 2,216 93,200
2019/08/14 2,279 2,319 2,279 2,311 89,200
2019/08/13 2,293 2,305 2,254 2,262 89,100
2019/08/09 2,337 2,370 2,337 2,337 62,100
2019/08/08 2,319 2,321 2,287 2,309 76,300
2019/08/07 2,250 2,319 2,245 2,309 70,500
2019/08/06 2,204 2,260 2,178 2,260 109,400
2019/08/05 2,276 2,314 2,183 2,254 354,600
2019/08/02 2,421 2,486 2,414 2,426 92,400
2019/08/01 2,474 2,488 2,449 2,482 42,000
2019/07/31 2,510 2,541 2,493 2,503 114,100
2019/07/30 2,550 2,560 2,519 2,539 52,500
2019/07/29 2,507 2,533 2,500 2,533 43,200
2019/07/26 2,478 2,490 2,459 2,481 32,500
2019/07/25 2,464 2,501 2,459 2,484 43,400
2019/07/24 2,451 2,463 2,422 2,463 55,400
2019/07/23 2,441 2,478 2,441 2,450 48,000
2019/07/22 2,498 2,499 2,442 2,443 34,200
2019/07/19 2,426 2,502 2,426 2,494 59,900
2019/07/18 2,465 2,480 2,404 2,409 79,400
2019/07/17 2,484 2,518 2,462 2,496 56,400
2019/07/16 2,512 2,526 2,484 2,495 70,700
2019/07/12 2,586 2,595 2,524 2,528 61,300
2019/07/11 2,602 2,642 2,576 2,586 73,600
2019/07/10 2,540 2,600 2,540 2,593 55,000
2019/07/09 2,574 2,609 2,572 2,586 55,800
2019/07/08 2,589 2,618 2,585 2,594 45,200
2019/07/05 2,645 2,648 2,598 2,612 45,500
2019/07/04 2,666 2,697 2,658 2,668 32,800
2019/07/03 2,639 2,682 2,638 2,666 55,000
2019/07/02 2,665 2,682 2,628 2,646 73,800
2019/07/01 2,658 2,711 2,649 2,711 119,800
2019/06/28 2,555 2,629 2,555 2,608 122,800
2019/06/27 2,523 2,581 2,507 2,581 62,000
2019/06/26 2,595 2,595 2,502 2,505 160,100
2019/06/25 2,655 2,678 2,630 2,635 80,600
2019/06/24 2,619 2,658 2,619 2,655 61,300
2019/06/21 2,641 2,658 2,591 2,616 285,000
2019/06/20 2,626 2,646 2,596 2,635 86,900
2019/06/19 2,648 2,656 2,607 2,625 109,900
2019/06/18 2,668 2,689 2,608 2,618 64,700
2019/06/17 2,687 2,721 2,654 2,656 142,700
2019/06/14 2,674 2,694 2,648 2,687 93,700
2019/06/13 2,666 2,677 2,644 2,660 132,600
2019/06/12 2,659 2,700 2,655 2,684 88,500
2019/06/11 2,669 2,669 2,620 2,647 69,700
2019/06/10 2,668 2,686 2,651 2,677 71,200
2019/06/07 2,650 2,670 2,611 2,635 72,000
2019/06/06 2,635 2,670 2,634 2,647 66,100
2019/06/05 2,552 2,625 2,552 2,619 85,600
2019/06/04 2,577 2,577 2,501 2,502 129,600
2019/06/03 2,574 2,596 2,553 2,577 79,800
2019/05/31 2,639 2,649 2,605 2,624 77,000
2019/05/30 2,678 2,705 2,619 2,638 73,800
2019/05/29 2,623 2,700 2,620 2,693 83,200
2019/05/28 2,641 2,668 2,631 2,650 89,400
2019/05/27 2,659 2,659 2,627 2,634 36,300
2019/05/24 2,621 2,670 2,589 2,664 82,400
2019/05/23 2,649 2,664 2,620 2,621 54,000
2019/05/22 2,665 2,677 2,637 2,648 80,900
2019/05/21 2,595 2,671 2,595 2,666 123,600
2019/05/20 2,650 2,676 2,599 2,605 88,500
2019/05/17 2,688 2,716 2,653 2,655 103,500
2019/05/16 2,671 2,693 2,635 2,650 62,900
2019/05/15 2,656 2,668 2,608 2,663 86,800
2019/05/14 2,661 2,661 2,596 2,625 196,100
2019/05/13 2,654 2,767 2,651 2,711 236,600
2019/05/10 2,645 2,716 2,641 2,654 192,300
2019/05/09 2,752 2,845 2,631 2,640 283,200
2019/05/08 2,802 2,838 2,791 2,817 116,200
2019/05/07 2,892 2,897 2,852 2,874 108,700
2019/04/26 2,860 2,883 2,852 2,873 72,300
2019/04/25 2,857 2,891 2,850 2,880 114,500
2019/04/24 2,860 2,878 2,845 2,854 57,700
2019/04/23 2,845 2,857 2,816 2,837 56,100
2019/04/22 2,831 2,855 2,808 2,825 60,200
2019/04/19 2,855 2,873 2,841 2,845 52,600
2019/04/18 2,900 2,900 2,818 2,823 79,700
2019/04/17 2,893 2,905 2,872 2,890 142,300
2019/04/16 2,878 2,897 2,856 2,891 135,400
2019/04/15 2,840 2,878 2,837 2,873 130,400
2019/04/12 2,772 2,802 2,756 2,795 86,900
2019/04/11 2,772 2,786 2,749 2,752 56,100
2019/04/10 2,775 2,794 2,754 2,772 55,200
2019/04/09 2,791 2,796 2,764 2,795 99,500
2019/04/08 2,735 2,802 2,719 2,790 200,100
2019/04/05 2,714 2,727 2,701 2,725 78,400
2019/04/04 2,733 2,733 2,699 2,714 139,200
2019/04/03 2,723 2,732 2,694 2,732 100,300
2019/04/02 2,700 2,733 2,697 2,714 137,700
2019/04/01 2,613 2,728 2,613 2,681 286,000
2019/03/29 2,661 2,675 2,647 2,663 89,100
2019/03/28 2,632 2,664 2,604 2,652 163,600
2019/03/27 2,652 2,690 2,649 2,673 199,800
2019/03/26 2,650 2,675 2,634 2,674 227,200
2019/03/25 2,630 2,630 2,587 2,600 115,900
2019/03/22 2,642 2,669 2,632 2,661 121,200
2019/03/20 2,639 2,660 2,613 2,642 171,000
2019/03/19 2,655 2,656 2,614 2,640 78,800
2019/03/18 2,644 2,693 2,622 2,687 128,400
2019/03/15 2,645 2,649 2,589 2,600 184,800
2019/03/14 2,663 2,664 2,617 2,623 80,500
2019/03/13 2,619 2,639 2,608 2,615 92,900
2019/03/12 2,620 2,667 2,594 2,601 132,600
2019/03/11 2,605 2,634 2,578 2,588 116,700
2019/03/08 2,595 2,612 2,521 2,595 214,100
2019/03/07 2,603 2,674 2,585 2,624 127,300
2019/03/06 2,651 2,687 2,647 2,653 80,800
2019/03/05 2,652 2,670 2,634 2,651 68,000
2019/03/04 2,633 2,687 2,633 2,675 116,900
2019/03/01 2,572 2,648 2,570 2,614 134,600
2019/02/28 2,551 2,597 2,526 2,572 161,900
2019/02/27 2,550 2,607 2,548 2,570 153,400
2019/02/26 2,592 2,623 2,536 2,550 214,000
2019/02/25 2,535 2,599 2,519 2,592 163,000
2019/02/22 2,548 2,566 2,509 2,510 116,500
2019/02/21 2,525 2,568 2,500 2,561 126,700
2019/02/20 2,500 2,553 2,489 2,514 176,400
2019/02/19 2,450 2,525 2,444 2,517 185,100
2019/02/18 2,450 2,479 2,436 2,454 168,100
2019/02/15 2,386 2,444 2,350 2,362 260,300
2019/02/14 2,289 2,360 2,289 2,345 176,200
2019/02/13 2,247 2,343 2,238 2,264 203,500
2019/02/12 2,244 2,272 2,215 2,232 168,800
2019/02/08 2,240 2,275 2,204 2,233 339,600
2019/02/07 2,113 2,298 2,068 2,272 600,300
2019/02/06 1,947 1,970 1,867 1,933 192,600
2019/02/05 1,898 1,931 1,895 1,930 83,600
2019/02/04 1,873 1,889 1,858 1,884 91,300
2019/02/01 1,843 1,865 1,840 1,859 92,600
2019/01/31 1,801 1,840 1,799 1,839 123,100
2019/01/30 1,749 1,803 1,749 1,799 203,500
2019/01/29 1,732 1,757 1,716 1,749 65,900
2019/01/28 1,745 1,766 1,738 1,748 55,500
2019/01/25 1,738 1,759 1,715 1,749 114,900
2019/01/24 1,693 1,750 1,674 1,740 99,000
2019/01/23 1,672 1,711 1,660 1,698 86,200
2019/01/22 1,672 1,696 1,647 1,695 129,500
2019/01/21 1,748 1,755 1,677 1,687 124,300
2019/01/18 1,741 1,755 1,711 1,742 77,700
2019/01/17 1,723 1,768 1,723 1,738 105,300
2019/01/16 1,739 1,754 1,701 1,717 188,600
2019/01/15 1,640 1,736 1,623 1,732 166,300
2019/01/11 1,691 1,691 1,650 1,673 143,100
2019/01/10 1,690 1,690 1,626 1,684 111,300
2019/01/09 1,717 1,723 1,669 1,699 123,700
2019/01/08 1,710 1,726 1,691 1,696 117,200
2019/01/07 1,703 1,737 1,702 1,726 106,200
2019/01/04 1,602 1,635 1,573 1,622 193,300

このページの先頭へ