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
2021/12/30 2,601 2,622 2,576 2,616 72,900
2021/12/29 2,557 2,634 2,557 2,632 118,800
2021/12/28 2,520 2,584 2,520 2,582 271,000
2021/12/27 2,550 2,550 2,506 2,534 167,000
2021/12/24 2,568 2,585 2,536 2,547 155,500
2021/12/23 2,575 2,575 2,545 2,560 62,800
2021/12/22 2,581 2,587 2,543 2,548 64,600
2021/12/21 2,543 2,575 2,513 2,566 62,500
2021/12/20 2,542 2,557 2,494 2,504 70,400
2021/12/17 2,601 2,608 2,567 2,575 82,200
2021/12/16 2,613 2,629 2,592 2,620 73,100
2021/12/15 2,567 2,609 2,567 2,585 50,500
2021/12/14 2,604 2,625 2,571 2,580 47,600
2021/12/13 2,604 2,617 2,571 2,604 65,600
2021/12/10 2,618 2,635 2,567 2,572 100,300
2021/12/09 2,659 2,672 2,607 2,618 49,100
2021/12/08 2,646 2,672 2,616 2,659 91,100
2021/12/07 2,637 2,648 2,607 2,640 102,100
2021/12/06 2,650 2,666 2,621 2,622 80,300
2021/12/03 2,626 2,663 2,622 2,641 75,000
2021/12/02 2,544 2,650 2,544 2,612 119,600
2021/12/01 2,513 2,642 2,511 2,590 73,400
2021/11/30 2,644 2,670 2,558 2,559 143,700
2021/11/29 2,574 2,635 2,550 2,580 108,000
2021/11/26 2,673 2,679 2,630 2,650 104,100
2021/11/25 2,651 2,674 2,630 2,657 80,900
2021/11/24 2,634 2,645 2,602 2,629 63,200
2021/11/22 2,629 2,646 2,591 2,633 57,200
2021/11/19 2,648 2,667 2,620 2,632 85,600
2021/11/18 2,669 2,686 2,633 2,648 77,700
2021/11/17 2,732 2,760 2,690 2,690 73,100
2021/11/16 2,697 2,735 2,676 2,719 71,900
2021/11/15 2,658 2,710 2,658 2,704 125,600
2021/11/12 2,657 2,694 2,628 2,650 87,500
2021/11/11 2,683 2,700 2,644 2,656 93,800
2021/11/10 2,679 2,720 2,679 2,710 168,700
2021/11/09 2,698 2,709 2,650 2,671 203,600
2021/11/08 2,700 2,700 2,625 2,635 278,700
2021/11/05 2,708 2,730 2,614 2,651 441,400
2021/11/04 2,920 2,939 2,792 2,807 446,500
2021/11/02 3,170 3,175 3,095 3,110 123,600
2021/11/01 3,200 3,225 3,165 3,205 109,100
2021/10/29 3,175 3,180 3,125 3,155 100,800
2021/10/28 3,170 3,195 3,115 3,175 95,800
2021/10/27 3,155 3,190 3,140 3,190 54,100
2021/10/26 3,185 3,185 3,150 3,165 51,200
2021/10/25 3,120 3,170 3,080 3,165 116,800
2021/10/22 3,060 3,145 3,060 3,120 66,300
2021/10/21 3,080 3,105 3,050 3,080 39,700
2021/10/20 3,095 3,130 3,055 3,100 119,100
2021/10/19 3,055 3,070 3,020 3,030 60,300
2021/10/18 3,120 3,135 3,065 3,075 92,800
2021/10/15 3,015 3,100 3,010 3,100 129,600
2021/10/14 2,950 2,981 2,920 2,980 74,500
2021/10/13 2,930 2,956 2,914 2,950 87,900
2021/10/12 2,937 2,963 2,902 2,950 104,000
2021/10/11 2,900 2,938 2,863 2,938 113,600
2021/10/08 2,837 2,889 2,820 2,877 118,500
2021/10/07 2,852 2,880 2,809 2,835 116,600
2021/10/06 2,898 2,915 2,865 2,873 127,900
2021/10/05 2,906 2,945 2,877 2,911 103,800
2021/10/04 2,994 2,998 2,904 2,956 89,400
2021/10/01 3,040 3,050 2,974 2,994 119,700
2021/09/30 2,940 3,100 2,940 3,040 292,200
2021/09/29 2,923 2,935 2,861 2,932 136,900
2021/09/28 2,994 3,005 2,931 2,993 137,200
2021/09/27 3,090 3,095 3,005 3,020 98,500
2021/09/24 3,050 3,115 3,050 3,085 160,600
2021/09/22 3,010 3,035 2,977 3,020 144,000
2021/09/21 2,983 3,040 2,968 3,015 147,100
2021/09/17 2,950 3,005 2,926 3,005 199,900
2021/09/16 2,920 2,944 2,899 2,935 74,600
2021/09/15 2,906 2,930 2,867 2,916 86,900
2021/09/14 2,880 2,951 2,877 2,950 116,200
2021/09/13 2,861 2,882 2,825 2,881 67,400
2021/09/10 2,808 2,867 2,807 2,863 129,400
2021/09/09 2,788 2,829 2,787 2,822 80,400
2021/09/08 2,794 2,815 2,768 2,788 82,600
2021/09/07 2,820 2,825 2,778 2,797 85,200
2021/09/06 2,731 2,793 2,731 2,780 76,500
2021/09/03 2,720 2,760 2,700 2,736 92,900
2021/09/02 2,700 2,735 2,684 2,728 71,400
2021/09/01 2,711 2,719 2,695 2,718 45,000
2021/08/31 2,703 2,744 2,690 2,715 94,300
2021/08/30 2,689 2,714 2,674 2,708 69,000
2021/08/27 2,661 2,694 2,652 2,672 53,800
2021/08/26 2,657 2,683 2,637 2,681 53,800
2021/08/25 2,647 2,685 2,618 2,661 93,200
2021/08/24 2,613 2,650 2,599 2,647 87,500
2021/08/23 2,657 2,659 2,615 2,631 54,500
2021/08/20 2,616 2,649 2,595 2,607 102,100
2021/08/19 2,615 2,637 2,597 2,605 82,400
2021/08/18 2,585 2,660 2,585 2,646 90,800
2021/08/17 2,576 2,609 2,574 2,576 65,500
2021/08/16 2,584 2,597 2,536 2,565 80,300
2021/08/13 2,604 2,617 2,583 2,604 51,100
2021/08/12 2,657 2,657 2,601 2,601 49,400
2021/08/11 2,714 2,714 2,595 2,636 113,800
2021/08/10 2,655 2,710 2,650 2,694 168,100
2021/08/06 2,651 2,696 2,634 2,660 102,300
2021/08/05 2,627 2,699 2,618 2,631 141,200
2021/08/04 2,575 2,695 2,575 2,614 256,500
2021/08/03 2,499 2,553 2,480 2,538 89,400
2021/08/02 2,530 2,538 2,480 2,510 93,000
2021/07/30 2,529 2,530 2,497 2,508 52,300
2021/07/29 2,543 2,552 2,515 2,546 34,300
2021/07/28 2,547 2,570 2,519 2,530 44,400
2021/07/27 2,565 2,580 2,535 2,566 77,400
2021/07/26 2,550 2,580 2,550 2,561 81,300
2021/07/21 2,466 2,509 2,466 2,500 74,400
2021/07/20 2,426 2,449 2,409 2,431 55,800
2021/07/19 2,413 2,439 2,403 2,426 61,800
2021/07/16 2,407 2,457 2,402 2,445 31,900
2021/07/15 2,497 2,497 2,448 2,451 47,700
2021/07/14 2,505 2,524 2,487 2,509 42,400
2021/07/13 2,500 2,529 2,495 2,524 62,700
2021/07/12 2,462 2,500 2,462 2,497 57,400
2021/07/09 2,376 2,440 2,340 2,430 114,300
2021/07/08 2,464 2,493 2,426 2,426 76,000
2021/07/07 2,477 2,508 2,450 2,476 67,300
2021/07/06 2,481 2,508 2,476 2,489 49,200
2021/07/05 2,423 2,489 2,423 2,470 88,300
2021/07/02 2,390 2,444 2,390 2,425 65,600
2021/07/01 2,408 2,415 2,371 2,371 57,000
2021/06/30 2,425 2,453 2,408 2,408 43,000
2021/06/29 2,430 2,433 2,369 2,406 81,100
2021/06/28 2,480 2,491 2,457 2,477 79,400
2021/06/25 2,433 2,488 2,433 2,480 105,400
2021/06/24 2,416 2,430 2,396 2,424 38,800
2021/06/23 2,443 2,458 2,426 2,427 50,900
2021/06/22 2,429 2,458 2,424 2,454 61,900
2021/06/21 2,402 2,416 2,371 2,396 89,800
2021/06/18 2,512 2,519 2,451 2,461 101,200
2021/06/17 2,500 2,508 2,470 2,488 61,600
2021/06/16 2,475 2,530 2,471 2,508 122,700
2021/06/15 2,448 2,498 2,434 2,490 127,700
2021/06/14 2,430 2,459 2,411 2,433 73,100
2021/06/11 2,390 2,418 2,362 2,398 111,500
2021/06/10 2,350 2,382 2,328 2,370 57,300
2021/06/09 2,334 2,413 2,330 2,376 83,600
2021/06/08 2,287 2,337 2,285 2,327 43,000
2021/06/07 2,298 2,317 2,289 2,310 42,700
2021/06/04 2,287 2,329 2,276 2,288 62,600
2021/06/03 2,332 2,350 2,290 2,302 67,000
2021/06/02 2,317 2,370 2,301 2,332 127,800
2021/06/01 2,336 2,342 2,294 2,317 100,200
2021/05/31 2,392 2,401 2,315 2,322 81,000
2021/05/28 2,398 2,399 2,357 2,384 90,000
2021/05/27 2,363 2,389 2,348 2,348 167,300
2021/05/26 2,417 2,436 2,382 2,382 91,400
2021/05/25 2,393 2,413 2,381 2,391 109,000
2021/05/24 2,363 2,392 2,347 2,378 90,000
2021/05/21 2,342 2,356 2,313 2,313 56,700
2021/05/20 2,329 2,389 2,329 2,342 106,500
2021/05/19 2,305 2,318 2,267 2,305 91,400
2021/05/18 2,317 2,366 2,298 2,350 119,600
2021/05/17 2,303 2,362 2,289 2,317 174,300
2021/05/14 2,230 2,300 2,211 2,280 115,900
2021/05/13 2,240 2,270 2,201 2,208 250,100
2021/05/12 2,347 2,396 2,290 2,302 298,200
2021/05/11 2,269 2,387 2,266 2,364 601,400
2021/05/10 2,201 2,307 2,189 2,269 604,700
2021/05/07 2,021 2,025 1,993 1,994 105,500
2021/05/06 1,969 2,000 1,951 1,992 157,200
2021/04/30 1,980 1,983 1,937 1,938 116,800
2021/04/28 1,998 1,999 1,981 1,983 73,800
2021/04/27 2,024 2,032 1,998 1,998 58,600
2021/04/26 2,033 2,036 2,006 2,027 98,700
2021/04/23 2,059 2,060 2,033 2,033 60,000
2021/04/22 2,043 2,069 2,025 2,059 78,200
2021/04/21 2,015 2,029 1,998 2,007 96,300
2021/04/20 2,059 2,069 2,036 2,045 89,600
2021/04/19 2,110 2,135 2,079 2,080 85,900
2021/04/16 2,111 2,116 2,096 2,106 45,000
2021/04/15 2,115 2,115 2,082 2,109 66,800
2021/04/14 2,130 2,138 2,111 2,114 46,000
2021/04/13 2,131 2,159 2,126 2,138 78,800
2021/04/12 2,136 2,144 2,118 2,122 36,200
2021/04/09 2,087 2,150 2,081 2,126 98,500
2021/04/08 2,121 2,139 2,083 2,085 119,500
2021/04/07 2,127 2,154 2,116 2,141 69,500
2021/04/06 2,182 2,196 2,119 2,134 80,300
2021/04/05 2,194 2,194 2,154 2,161 70,500
2021/04/02 2,174 2,186 2,155 2,158 60,300
2021/04/01 2,140 2,159 2,138 2,151 72,000
2021/03/31 2,152 2,176 2,146 2,146 80,200
2021/03/30 2,247 2,247 2,185 2,196 74,600
2021/03/29 2,225 2,240 2,196 2,225 106,700
2021/03/26 2,195 2,218 2,185 2,213 77,400
2021/03/25 2,140 2,201 2,135 2,175 187,500
2021/03/24 2,138 2,154 2,128 2,145 97,300
2021/03/23 2,184 2,189 2,145 2,147 96,300
2021/03/22 2,214 2,223 2,148 2,154 155,400
2021/03/19 2,214 2,239 2,190 2,227 224,100
2021/03/18 2,248 2,248 2,217 2,230 82,600
2021/03/17 2,213 2,232 2,209 2,221 59,700
2021/03/16 2,196 2,232 2,196 2,223 89,900
2021/03/15 2,158 2,203 2,158 2,196 91,400
2021/03/12 2,165 2,165 2,111 2,158 87,900
2021/03/11 2,155 2,167 2,132 2,144 82,500
2021/03/10 2,146 2,165 2,125 2,155 97,300
2021/03/09 2,148 2,154 2,127 2,146 104,700
2021/03/08 2,160 2,160 2,118 2,125 107,000
2021/03/05 2,103 2,132 2,083 2,127 104,800
2021/03/04 2,128 2,147 2,099 2,110 90,700
2021/03/03 2,192 2,200 2,137 2,145 65,100
2021/03/02 2,263 2,263 2,176 2,189 110,600
2021/03/01 2,223 2,253 2,203 2,243 129,700
2021/02/26 2,213 2,219 2,177 2,177 155,000
2021/02/25 2,298 2,318 2,239 2,239 110,700
2021/02/24 2,308 2,333 2,258 2,262 92,700
2021/02/22 2,321 2,327 2,299 2,299 51,000
2021/02/19 2,368 2,376 2,313 2,321 75,000
2021/02/18 2,425 2,443 2,370 2,386 70,900
2021/02/17 2,420 2,420 2,382 2,399 92,500
2021/02/16 2,499 2,503 2,448 2,460 47,300
2021/02/15 2,501 2,501 2,448 2,464 53,100
2021/02/12 2,490 2,501 2,470 2,480 65,300
2021/02/10 2,539 2,539 2,457 2,466 112,800
2021/02/09 2,572 2,572 2,511 2,539 94,500
2021/02/08 2,516 2,615 2,504 2,586 146,200
2021/02/05 2,532 2,534 2,469 2,509 89,500
2021/02/04 2,527 2,577 2,500 2,515 78,100
2021/02/03 2,500 2,560 2,500 2,537 103,800
2021/02/02 2,393 2,457 2,374 2,457 81,400
2021/02/01 2,319 2,397 2,309 2,393 78,700
2021/01/29 2,349 2,385 2,313 2,319 45,300
2021/01/28 2,275 2,372 2,275 2,353 119,300
2021/01/27 2,319 2,334 2,296 2,316 87,600
2021/01/26 2,315 2,321 2,284 2,300 94,700
2021/01/25 2,300 2,324 2,288 2,300 99,300
2021/01/22 2,298 2,315 2,284 2,291 57,200
2021/01/21 2,268 2,337 2,268 2,314 70,600
2021/01/20 2,301 2,308 2,265 2,280 51,800
2021/01/19 2,329 2,341 2,308 2,308 82,200
2021/01/18 2,320 2,347 2,312 2,342 40,700
2021/01/15 2,400 2,410 2,330 2,332 73,500
2021/01/14 2,390 2,434 2,388 2,400 99,600
2021/01/13 2,405 2,422 2,384 2,402 89,400
2021/01/12 2,451 2,466 2,417 2,422 65,400
2021/01/08 2,451 2,503 2,447 2,486 102,100
2021/01/07 2,499 2,521 2,475 2,480 88,600
2021/01/06 2,502 2,512 2,470 2,471 60,200
2021/01/05 2,488 2,524 2,483 2,502 83,400
2021/01/04 2,523 2,523 2,467 2,483 70,600

このページの先頭へ