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
2020/12/30 2,510 2,550 2,456 2,521 62,700
2020/12/29 2,413 2,520 2,402 2,519 137,400
2020/12/28 2,469 2,485 2,419 2,432 264,900
2020/12/25 2,489 2,509 2,445 2,467 101,000
2020/12/24 2,517 2,535 2,489 2,489 64,900
2020/12/23 2,503 2,537 2,503 2,511 62,300
2020/12/22 2,555 2,555 2,490 2,494 78,400
2020/12/21 2,557 2,573 2,547 2,568 59,700
2020/12/18 2,575 2,593 2,556 2,559 77,400
2020/12/17 2,586 2,617 2,565 2,609 58,200
2020/12/16 2,595 2,606 2,567 2,593 55,600
2020/12/15 2,594 2,620 2,568 2,575 74,900
2020/12/14 2,582 2,615 2,545 2,594 80,000
2020/12/11 2,576 2,620 2,571 2,594 74,400
2020/12/10 2,597 2,606 2,560 2,576 68,100
2020/12/09 2,555 2,602 2,544 2,597 61,500
2020/12/08 2,547 2,585 2,543 2,560 60,700
2020/12/07 2,633 2,636 2,521 2,522 74,400
2020/12/04 2,620 2,667 2,616 2,637 44,500
2020/12/03 2,628 2,675 2,616 2,644 61,500
2020/12/02 2,600 2,668 2,552 2,634 131,900
2020/12/01 2,520 2,610 2,520 2,590 102,000
2020/11/30 2,563 2,589 2,514 2,516 101,200
2020/11/27 2,568 2,639 2,562 2,613 125,100
2020/11/26 2,520 2,583 2,515 2,557 70,200
2020/11/25 2,552 2,588 2,515 2,530 112,600
2020/11/24 2,517 2,553 2,510 2,520 91,600
2020/11/20 2,480 2,495 2,460 2,493 50,900
2020/11/19 2,470 2,506 2,445 2,498 59,400
2020/11/18 2,497 2,508 2,481 2,499 60,200
2020/11/17 2,512 2,530 2,489 2,512 53,100
2020/11/16 2,542 2,571 2,509 2,556 77,000
2020/11/13 2,525 2,541 2,473 2,514 66,400
2020/11/12 2,534 2,536 2,497 2,525 45,700
2020/11/11 2,539 2,552 2,507 2,531 74,200
2020/11/10 2,567 2,567 2,499 2,517 101,700
2020/11/09 2,569 2,569 2,490 2,517 94,900
2020/11/06 2,520 2,551 2,484 2,540 90,900
2020/11/05 2,442 2,570 2,432 2,568 179,000
2020/11/04 2,365 2,480 2,356 2,434 163,700
2020/11/02 2,260 2,369 2,260 2,311 76,000
2020/10/30 2,349 2,350 2,229 2,256 64,300
2020/10/29 2,305 2,323 2,287 2,319 57,600
2020/10/28 2,290 2,310 2,265 2,310 44,200
2020/10/27 2,326 2,326 2,287 2,310 45,400
2020/10/26 2,330 2,371 2,320 2,337 37,400
2020/10/23 2,318 2,366 2,289 2,352 71,000
2020/10/22 2,351 2,360 2,311 2,318 76,500
2020/10/21 2,361 2,400 2,352 2,354 55,300
2020/10/20 2,396 2,410 2,358 2,370 57,000
2020/10/19 2,424 2,476 2,417 2,441 55,900
2020/10/16 2,440 2,472 2,387 2,397 74,900
2020/10/15 2,422 2,454 2,409 2,418 103,700
2020/10/14 2,444 2,454 2,425 2,436 49,200
2020/10/13 2,466 2,492 2,457 2,465 34,600
2020/10/12 2,454 2,468 2,426 2,448 47,000
2020/10/09 2,492 2,500 2,438 2,454 72,200
2020/10/08 2,489 2,534 2,475 2,479 85,900
2020/10/07 2,441 2,475 2,400 2,452 69,000
2020/10/06 2,506 2,507 2,461 2,489 106,700
2020/10/05 2,435 2,452 2,394 2,406 71,500
2020/10/02 2,431 2,482 2,379 2,385 108,700
2020/09/30 2,547 2,557 2,450 2,476 109,600
2020/09/29 2,555 2,587 2,523 2,570 145,700
2020/09/28 2,450 2,562 2,447 2,555 183,900
2020/09/25 2,414 2,429 2,391 2,406 144,300
2020/09/24 2,405 2,421 2,366 2,373 74,200
2020/09/23 2,374 2,422 2,368 2,415 54,900
2020/09/18 2,405 2,430 2,381 2,396 115,600
2020/09/17 2,327 2,396 2,314 2,392 69,100
2020/09/16 2,352 2,398 2,331 2,337 115,400
2020/09/15 2,365 2,386 2,325 2,346 66,800
2020/09/14 2,323 2,425 2,312 2,415 103,900
2020/09/11 2,291 2,309 2,259 2,302 81,800
2020/09/10 2,240 2,321 2,223 2,276 145,300
2020/09/09 2,162 2,209 2,142 2,193 119,400
2020/09/08 2,133 2,231 2,133 2,226 175,300
2020/09/07 2,047 2,131 2,047 2,089 82,300
2020/09/04 2,039 2,047 2,013 2,047 77,300
2020/09/03 2,107 2,110 2,051 2,071 123,900
2020/09/02 2,120 2,124 2,080 2,088 78,000
2020/09/01 2,112 2,142 2,085 2,114 66,000
2020/08/31 2,153 2,165 2,101 2,124 108,600
2020/08/28 2,129 2,152 2,073 2,103 115,300
2020/08/27 2,147 2,159 2,112 2,127 67,200
2020/08/26 2,167 2,175 2,106 2,147 83,000
2020/08/25 2,164 2,204 2,160 2,166 131,400
2020/08/24 2,250 2,273 2,144 2,153 291,000
2020/08/21 2,348 2,391 2,295 2,313 139,100
2020/08/20 2,398 2,413 2,380 2,398 111,100
2020/08/19 2,393 2,420 2,366 2,419 69,900
2020/08/18 2,342 2,387 2,324 2,377 73,900
2020/08/17 2,400 2,406 2,335 2,359 65,900
2020/08/14 2,427 2,461 2,420 2,450 71,700
2020/08/13 2,394 2,439 2,391 2,427 107,200
2020/08/12 2,330 2,378 2,322 2,374 63,200
2020/08/11 2,232 2,323 2,232 2,302 72,700
2020/08/07 2,295 2,300 2,250 2,260 68,700
2020/08/06 2,300 2,318 2,260 2,300 42,500
2020/08/05 2,299 2,346 2,299 2,327 43,800
2020/08/04 2,348 2,376 2,313 2,333 48,400
2020/08/03 2,254 2,309 2,247 2,309 42,000
2020/07/31 2,269 2,272 2,208 2,220 64,300
2020/07/30 2,307 2,313 2,275 2,280 34,400
2020/07/29 2,333 2,333 2,301 2,302 44,600
2020/07/28 2,378 2,385 2,329 2,347 42,500
2020/07/27 2,333 2,369 2,302 2,369 51,400
2020/07/22 2,362 2,362 2,327 2,331 59,100
2020/07/21 2,375 2,376 2,340 2,362 50,900
2020/07/20 2,370 2,380 2,332 2,375 49,400
2020/07/17 2,365 2,382 2,335 2,370 61,400
2020/07/16 2,348 2,359 2,300 2,341 39,000
2020/07/15 2,308 2,344 2,288 2,344 47,500
2020/07/14 2,305 2,312 2,259 2,276 69,700
2020/07/13 2,290 2,345 2,264 2,345 59,000
2020/07/10 2,288 2,291 2,246 2,246 71,600
2020/07/09 2,350 2,354 2,304 2,319 48,100
2020/07/08 2,400 2,424 2,363 2,363 46,500
2020/07/07 2,408 2,411 2,365 2,411 54,900
2020/07/06 2,348 2,430 2,345 2,421 72,000
2020/07/03 2,301 2,342 2,292 2,326 37,000
2020/07/02 2,371 2,371 2,292 2,301 67,500
2020/07/01 2,406 2,432 2,348 2,365 65,200
2020/06/30 2,433 2,453 2,395 2,425 80,200
2020/06/29 2,421 2,434 2,375 2,410 50,600
2020/06/26 2,463 2,494 2,431 2,491 63,500
2020/06/25 2,433 2,476 2,423 2,434 87,500
2020/06/24 2,500 2,513 2,452 2,452 50,400
2020/06/23 2,502 2,542 2,428 2,505 83,300
2020/06/22 2,495 2,507 2,432 2,481 72,000
2020/06/19 2,517 2,528 2,478 2,490 121,600
2020/06/18 2,490 2,516 2,446 2,496 41,400
2020/06/17 2,470 2,489 2,441 2,479 62,300
2020/06/16 2,415 2,483 2,407 2,470 74,500
2020/06/15 2,400 2,420 2,346 2,346 80,400
2020/06/12 2,421 2,464 2,389 2,440 99,600
2020/06/11 2,567 2,568 2,480 2,508 56,800
2020/06/10 2,605 2,608 2,568 2,588 39,900
2020/06/09 2,633 2,633 2,566 2,595 51,200
2020/06/08 2,584 2,620 2,556 2,598 98,800
2020/06/05 2,584 2,588 2,508 2,529 70,700
2020/06/04 2,601 2,612 2,534 2,605 115,300
2020/06/03 2,659 2,665 2,559 2,577 109,700
2020/06/02 2,593 2,629 2,573 2,621 132,800
2020/06/01 2,544 2,608 2,544 2,593 136,000
2020/05/29 2,535 2,562 2,486 2,535 298,700
2020/05/28 2,500 2,517 2,458 2,517 128,800
2020/05/27 2,475 2,493 2,420 2,477 143,500
2020/05/26 2,478 2,498 2,450 2,475 133,100
2020/05/25 2,356 2,433 2,312 2,432 131,200
2020/05/22 2,400 2,422 2,306 2,309 248,900
2020/05/21 2,411 2,527 2,388 2,404 314,100
2020/05/20 2,620 2,710 2,593 2,689 131,000
2020/05/19 2,632 2,649 2,572 2,608 78,300
2020/05/18 2,544 2,591 2,527 2,582 67,700
2020/05/15 2,506 2,515 2,430 2,508 64,400
2020/05/14 2,525 2,525 2,468 2,468 65,200
2020/05/13 2,446 2,522 2,414 2,519 75,000
2020/05/12 2,500 2,507 2,465 2,474 54,800
2020/05/11 2,387 2,461 2,385 2,459 87,700
2020/05/08 2,323 2,349 2,290 2,345 97,200
2020/05/07 2,236 2,279 2,230 2,279 132,300
2020/05/01 2,331 2,331 2,251 2,269 95,600
2020/04/30 2,351 2,357 2,316 2,316 98,800
2020/04/28 2,234 2,282 2,228 2,280 175,200
2020/04/27 2,219 2,227 2,200 2,215 77,800
2020/04/24 2,169 2,188 2,129 2,174 124,500
2020/04/23 2,166 2,185 2,140 2,169 103,700
2020/04/22 2,198 2,198 2,133 2,154 117,500
2020/04/21 2,164 2,175 2,134 2,169 90,400
2020/04/20 2,198 2,212 2,175 2,199 96,900
2020/04/17 2,184 2,219 2,140 2,157 123,900
2020/04/16 2,124 2,184 2,124 2,170 153,500
2020/04/15 2,159 2,220 2,126 2,146 218,100
2020/04/14 2,170 2,176 2,129 2,159 147,100
2020/04/13 2,039 2,110 2,020 2,070 160,200
2020/04/10 1,986 2,093 1,970 2,085 115,200
2020/04/09 1,944 1,990 1,917 1,972 116,700
2020/04/08 1,953 1,968 1,919 1,952 226,000
2020/04/07 1,900 2,026 1,895 1,953 141,600
2020/04/06 1,782 1,837 1,771 1,829 181,800
2020/04/03 1,873 1,917 1,806 1,821 111,400
2020/04/02 1,953 2,004 1,882 1,898 137,000
2020/04/01 2,130 2,130 1,938 1,965 195,900
2020/03/31 2,200 2,237 2,126 2,147 145,000
2020/03/30 2,278 2,305 2,182 2,200 252,100
2020/03/27 2,327 2,338 2,270 2,328 389,500
2020/03/26 2,239 2,258 2,159 2,196 216,400
2020/03/25 2,215 2,249 2,164 2,239 276,600
2020/03/24 2,047 2,185 2,046 2,131 236,000
2020/03/23 1,897 2,028 1,865 2,003 236,500
2020/03/19 1,875 1,896 1,825 1,890 220,400
2020/03/18 1,806 1,916 1,791 1,835 334,700
2020/03/17 1,679 1,811 1,613 1,785 191,200
2020/03/16 1,830 1,859 1,752 1,754 164,200
2020/03/13 1,774 1,833 1,685 1,777 260,400
2020/03/12 2,000 2,026 1,900 1,927 225,200
2020/03/11 2,146 2,169 2,057 2,057 222,900
2020/03/10 2,137 2,168 2,031 2,125 273,200
2020/03/09 2,237 2,277 2,112 2,141 136,200
2020/03/06 2,329 2,331 2,267 2,310 234,500
2020/03/05 2,451 2,480 2,383 2,389 124,500
2020/03/04 2,397 2,434 2,385 2,401 197,300
2020/03/03 2,561 2,586 2,438 2,447 225,100
2020/03/02 2,437 2,570 2,427 2,511 193,900
2020/02/28 2,586 2,590 2,478 2,487 231,400
2020/02/27 2,755 2,787 2,685 2,689 129,700
2020/02/26 2,776 2,814 2,764 2,796 145,200
2020/02/25 2,825 2,837 2,764 2,813 187,400
2020/02/21 2,956 2,965 2,900 2,914 138,200
2020/02/20 3,040 3,050 2,970 2,981 127,000
2020/02/19 3,010 3,055 2,985 3,050 113,700
2020/02/18 3,040 3,040 2,957 2,981 195,100
2020/02/17 3,090 3,095 3,045 3,050 151,900
2020/02/14 3,100 3,125 3,080 3,110 182,900
2020/02/13 3,220 3,230 3,120 3,145 178,600
2020/02/12 3,195 3,245 3,190 3,225 148,400
2020/02/10 3,185 3,270 3,170 3,250 139,400
2020/02/07 3,175 3,255 3,165 3,235 245,400
2020/02/06 3,000 3,200 2,957 3,145 393,200
2020/02/05 2,899 2,945 2,876 2,924 192,800
2020/02/04 2,822 2,862 2,791 2,853 105,100
2020/02/03 2,747 2,809 2,733 2,804 105,900
2020/01/31 2,729 2,818 2,717 2,789 174,800
2020/01/30 2,710 2,737 2,692 2,720 110,500
2020/01/29 2,691 2,739 2,634 2,723 190,300
2020/01/28 2,661 2,734 2,644 2,725 150,600
2020/01/27 2,700 2,739 2,690 2,728 68,200
2020/01/24 2,742 2,761 2,701 2,752 105,800
2020/01/23 2,772 2,772 2,734 2,742 66,600
2020/01/22 2,750 2,795 2,750 2,783 103,500
2020/01/21 2,717 2,744 2,715 2,733 61,900
2020/01/20 2,684 2,736 2,684 2,722 68,800
2020/01/17 2,691 2,719 2,667 2,706 127,600
2020/01/16 2,655 2,675 2,643 2,668 51,300
2020/01/15 2,655 2,690 2,655 2,676 67,400
2020/01/14 2,685 2,690 2,659 2,673 75,200
2020/01/10 2,659 2,700 2,646 2,695 100,100
2020/01/09 2,602 2,730 2,602 2,659 171,000
2020/01/08 2,499 2,518 2,444 2,508 110,200
2020/01/07 2,475 2,542 2,475 2,538 117,500
2020/01/06 2,446 2,462 2,434 2,451 77,600

このページの先頭へ