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
2022/12/30 2,736 2,748 2,709 2,718 55,900
2022/12/29 2,685 2,740 2,669 2,736 122,000
2022/12/28 2,733 2,741 2,687 2,716 291,200
2022/12/27 2,701 2,740 2,694 2,732 142,300
2022/12/26 2,685 2,685 2,654 2,674 102,600
2022/12/23 2,691 2,724 2,686 2,686 132,500
2022/12/22 2,665 2,712 2,658 2,697 75,900
2022/12/21 2,692 2,692 2,616 2,651 109,000
2022/12/20 2,722 2,753 2,672 2,706 187,500
2022/12/19 2,706 2,747 2,696 2,729 60,100
2022/12/16 2,735 2,764 2,720 2,726 102,400
2022/12/15 2,766 2,776 2,754 2,755 49,000
2022/12/14 2,792 2,804 2,785 2,796 47,700
2022/12/13 2,788 2,808 2,776 2,780 48,100
2022/12/12 2,733 2,781 2,733 2,767 42,500
2022/12/09 2,724 2,771 2,708 2,755 78,300
2022/12/08 2,699 2,726 2,679 2,724 71,800
2022/12/07 2,667 2,734 2,664 2,692 56,000
2022/12/06 2,687 2,697 2,661 2,690 92,800
2022/12/05 2,721 2,736 2,694 2,717 69,400
2022/12/02 2,766 2,766 2,719 2,728 82,700
2022/12/01 2,828 2,834 2,777 2,777 60,700
2022/11/30 2,820 2,828 2,784 2,795 123,400
2022/11/29 2,831 2,835 2,805 2,829 89,800
2022/11/28 2,879 2,879 2,845 2,868 57,600
2022/11/25 2,876 2,905 2,870 2,879 97,700
2022/11/24 2,849 2,894 2,848 2,875 107,600
2022/11/22 2,781 2,827 2,781 2,814 124,300
2022/11/21 2,758 2,773 2,745 2,773 45,400
2022/11/18 2,771 2,772 2,735 2,745 64,400
2022/11/17 2,709 2,764 2,709 2,762 63,700
2022/11/16 2,728 2,747 2,704 2,722 126,100
2022/11/15 2,691 2,693 2,638 2,678 66,900
2022/11/14 2,737 2,742 2,690 2,690 83,700
2022/11/11 2,727 2,773 2,726 2,767 161,200
2022/11/10 2,699 2,716 2,646 2,660 137,600
2022/11/09 2,659 2,732 2,651 2,718 203,300
2022/11/08 2,551 2,622 2,551 2,609 68,200
2022/11/07 2,511 2,565 2,511 2,551 152,800
2022/11/04 2,610 2,617 2,580 2,580 71,100
2022/11/02 2,613 2,643 2,609 2,638 130,600
2022/11/01 2,653 2,657 2,610 2,624 59,000
2022/10/31 2,646 2,661 2,616 2,653 122,300
2022/10/28 2,573 2,645 2,573 2,627 368,500
2022/10/27 2,625 2,625 2,597 2,599 60,400
2022/10/26 2,614 2,646 2,613 2,635 78,900
2022/10/25 2,612 2,618 2,595 2,600 84,500
2022/10/24 2,610 2,625 2,600 2,612 64,300
2022/10/21 2,560 2,609 2,560 2,595 79,500
2022/10/20 2,573 2,591 2,568 2,577 49,100
2022/10/19 2,573 2,614 2,573 2,609 61,300
2022/10/18 2,596 2,601 2,565 2,570 62,400
2022/10/17 2,553 2,560 2,530 2,540 82,500
2022/10/14 2,578 2,610 2,568 2,590 98,100
2022/10/13 2,576 2,576 2,510 2,524 93,700
2022/10/12 2,578 2,600 2,576 2,586 80,300
2022/10/11 2,569 2,619 2,557 2,578 131,000
2022/10/07 2,561 2,615 2,548 2,591 91,600
2022/10/06 2,587 2,622 2,587 2,601 110,300
2022/10/05 2,564 2,585 2,548 2,576 111,100
2022/10/04 2,502 2,562 2,501 2,555 112,100
2022/10/03 2,419 2,473 2,398 2,468 58,900
2022/09/30 2,465 2,488 2,446 2,455 85,400
2022/09/29 2,471 2,517 2,448 2,508 99,700
2022/09/28 2,387 2,421 2,379 2,421 130,800
2022/09/27 2,393 2,409 2,373 2,388 66,000
2022/09/26 2,400 2,427 2,388 2,394 73,400
2022/09/22 2,428 2,447 2,410 2,443 77,800
2022/09/21 2,435 2,448 2,425 2,428 43,600
2022/09/20 2,430 2,462 2,430 2,453 34,200
2022/09/16 2,426 2,436 2,409 2,417 39,500
2022/09/15 2,424 2,451 2,422 2,440 37,900
2022/09/14 2,431 2,437 2,407 2,415 80,600
2022/09/13 2,465 2,495 2,450 2,481 86,500
2022/09/12 2,445 2,456 2,431 2,456 44,400
2022/09/09 2,435 2,455 2,423 2,427 71,000
2022/09/08 2,400 2,420 2,394 2,418 54,800
2022/09/07 2,366 2,369 2,340 2,365 37,100
2022/09/06 2,384 2,388 2,346 2,371 61,600
2022/09/05 2,339 2,347 2,317 2,340 40,300
2022/09/02 2,398 2,398 2,333 2,364 49,200
2022/09/01 2,372 2,377 2,348 2,359 59,600
2022/08/31 2,366 2,401 2,366 2,395 89,000
2022/08/30 2,366 2,366 2,331 2,349 121,600
2022/08/29 2,333 2,363 2,333 2,352 72,000
2022/08/26 2,428 2,435 2,407 2,416 45,600
2022/08/25 2,373 2,442 2,373 2,428 64,000
2022/08/24 2,361 2,378 2,345 2,369 44,900
2022/08/23 2,386 2,386 2,337 2,350 48,400
2022/08/22 2,400 2,409 2,390 2,396 29,600
2022/08/19 2,400 2,430 2,400 2,422 43,900
2022/08/18 2,362 2,392 2,355 2,389 32,000
2022/08/17 2,369 2,399 2,357 2,385 45,800
2022/08/16 2,330 2,345 2,308 2,342 37,100
2022/08/15 2,335 2,337 2,317 2,330 49,600
2022/08/12 2,297 2,342 2,292 2,335 76,400
2022/08/10 2,224 2,283 2,220 2,261 65,700
2022/08/09 2,309 2,309 2,219 2,231 162,400
2022/08/08 2,321 2,321 2,252 2,310 94,800
2022/08/05 2,356 2,374 2,301 2,311 143,400
2022/08/04 2,366 2,399 2,352 2,394 100,400
2022/08/03 2,330 2,342 2,320 2,339 72,300
2022/08/02 2,351 2,356 2,321 2,330 87,400
2022/08/01 2,342 2,369 2,335 2,362 70,700
2022/07/29 2,380 2,381 2,333 2,338 62,600
2022/07/28 2,334 2,371 2,318 2,365 65,100
2022/07/27 2,335 2,345 2,320 2,334 48,500
2022/07/26 2,318 2,330 2,306 2,327 30,300
2022/07/25 2,327 2,335 2,312 2,322 59,600
2022/07/22 2,320 2,336 2,309 2,327 49,800
2022/07/21 2,319 2,325 2,283 2,319 53,200
2022/07/20 2,306 2,332 2,302 2,325 74,200
2022/07/19 2,275 2,275 2,238 2,268 75,800
2022/07/15 2,266 2,298 2,258 2,281 60,600
2022/07/14 2,230 2,249 2,217 2,246 33,600
2022/07/13 2,244 2,255 2,230 2,241 31,700
2022/07/12 2,277 2,277 2,225 2,231 72,500
2022/07/11 2,281 2,308 2,271 2,296 73,600
2022/07/08 2,277 2,296 2,244 2,256 114,800
2022/07/07 2,260 2,274 2,245 2,266 83,300
2022/07/06 2,228 2,243 2,218 2,240 58,500
2022/07/05 2,240 2,255 2,229 2,241 60,700
2022/07/04 2,203 2,234 2,201 2,227 65,200
2022/07/01 2,154 2,198 2,150 2,172 111,800
2022/06/30 2,169 2,178 2,148 2,157 60,400
2022/06/29 2,145 2,172 2,128 2,162 73,500
2022/06/28 2,155 2,185 2,138 2,179 86,100
2022/06/27 2,171 2,171 2,144 2,156 56,100
2022/06/24 2,097 2,146 2,097 2,138 51,000
2022/06/23 2,071 2,099 2,070 2,074 42,500
2022/06/22 2,075 2,077 2,023 2,050 62,300
2022/06/21 2,051 2,072 2,047 2,069 77,900
2022/06/20 2,031 2,040 2,015 2,017 66,500
2022/06/17 1,997 2,028 1,994 2,013 82,600
2022/06/16 2,054 2,070 2,029 2,033 57,400
2022/06/15 2,041 2,052 2,000 2,012 87,600
2022/06/14 2,061 2,073 2,044 2,053 81,800
2022/06/13 2,064 2,088 2,033 2,077 131,600
2022/06/10 2,111 2,117 2,097 2,111 92,400
2022/06/09 2,129 2,149 2,118 2,138 42,200
2022/06/08 2,133 2,142 2,120 2,129 75,200
2022/06/07 2,115 2,130 2,094 2,100 82,400
2022/06/06 2,081 2,100 2,062 2,094 63,900
2022/06/03 2,107 2,133 2,085 2,099 113,900
2022/06/02 2,136 2,136 2,080 2,090 110,200
2022/06/01 2,138 2,157 2,127 2,146 88,500
2022/05/31 2,129 2,145 2,120 2,138 103,100
2022/05/30 2,112 2,140 2,104 2,121 121,000
2022/05/27 2,114 2,114 2,057 2,088 47,100
2022/05/26 2,045 2,092 2,045 2,085 47,000
2022/05/25 2,102 2,102 2,034 2,037 124,700
2022/05/24 2,133 2,140 2,082 2,104 59,600
2022/05/23 2,141 2,177 2,138 2,165 85,400
2022/05/20 2,052 2,110 2,041 2,109 79,500
2022/05/19 2,000 2,066 1,995 2,052 86,200
2022/05/18 2,044 2,070 2,034 2,044 67,400
2022/05/17 2,030 2,060 2,019 2,044 111,500
2022/05/16 2,027 2,047 2,003 2,023 100,500
2022/05/13 1,980 2,045 1,972 2,017 91,300
2022/05/12 2,023 2,026 1,970 1,973 199,300
2022/05/11 2,038 2,045 1,961 2,022 280,300
2022/05/10 2,156 2,205 2,037 2,054 396,500
2022/05/09 2,168 2,173 2,122 2,135 150,600
2022/05/06 2,172 2,179 2,142 2,169 124,500
2022/05/02 2,193 2,204 2,170 2,186 76,000
2022/04/28 2,147 2,180 2,126 2,180 72,600
2022/04/27 2,112 2,121 2,094 2,121 146,100
2022/04/26 2,150 2,165 2,129 2,144 57,100
2022/04/25 2,119 2,150 2,096 2,133 88,900
2022/04/22 2,116 2,129 2,105 2,119 31,000
2022/04/21 2,143 2,172 2,123 2,145 54,500
2022/04/20 2,175 2,175 2,124 2,140 54,500
2022/04/19 2,137 2,157 2,132 2,144 35,500
2022/04/18 2,142 2,161 2,105 2,138 57,500
2022/04/15 2,219 2,219 2,184 2,186 31,900
2022/04/14 2,228 2,267 2,228 2,236 40,500
2022/04/13 2,184 2,235 2,171 2,231 104,400
2022/04/12 2,214 2,241 2,170 2,170 97,700
2022/04/11 2,222 2,264 2,211 2,239 83,000
2022/04/08 2,223 2,233 2,192 2,233 123,100
2022/04/07 2,250 2,252 2,193 2,219 67,800
2022/04/06 2,305 2,323 2,274 2,286 71,100
2022/04/05 2,300 2,319 2,281 2,287 93,400
2022/04/04 2,227 2,248 2,214 2,248 47,200
2022/04/01 2,215 2,244 2,186 2,227 51,200
2022/03/31 2,263 2,269 2,206 2,209 81,700
2022/03/30 2,287 2,288 2,247 2,283 64,600
2022/03/29 2,259 2,274 2,236 2,265 130,300
2022/03/28 2,267 2,267 2,226 2,229 39,900
2022/03/25 2,264 2,276 2,240 2,258 62,300
2022/03/24 2,209 2,253 2,194 2,253 68,000
2022/03/23 2,207 2,233 2,185 2,222 60,200
2022/03/22 2,215 2,218 2,153 2,174 78,600
2022/03/18 2,156 2,185 2,141 2,168 131,100
2022/03/17 2,190 2,201 2,153 2,174 65,400
2022/03/16 2,131 2,167 2,118 2,148 64,800
2022/03/15 2,073 2,116 2,069 2,108 82,100
2022/03/14 2,098 2,099 2,045 2,072 101,200
2022/03/11 2,138 2,167 2,084 2,086 111,100
2022/03/10 2,173 2,223 2,166 2,204 84,700
2022/03/09 2,119 2,130 2,081 2,102 124,800
2022/03/08 2,089 2,144 2,088 2,101 102,000
2022/03/07 2,117 2,133 2,072 2,126 120,300
2022/03/04 2,150 2,169 2,127 2,164 154,500
2022/03/03 2,193 2,207 2,187 2,187 69,400
2022/03/02 2,204 2,221 2,175 2,193 100,300
2022/03/01 2,261 2,283 2,248 2,253 121,100
2022/02/28 2,212 2,256 2,212 2,230 106,400
2022/02/25 2,169 2,195 2,144 2,194 183,600
2022/02/24 2,101 2,187 2,090 2,169 233,700
2022/02/22 2,161 2,165 2,114 2,131 155,700
2022/02/21 2,188 2,199 2,147 2,182 105,400
2022/02/18 2,193 2,228 2,164 2,217 193,700
2022/02/17 2,275 2,296 2,224 2,230 173,500
2022/02/16 2,341 2,364 2,301 2,315 233,700
2022/02/15 2,384 2,387 2,339 2,369 191,700
2022/02/14 2,312 2,349 2,285 2,339 149,400
2022/02/10 2,363 2,384 2,316 2,362 143,600
2022/02/09 2,307 2,398 2,307 2,384 184,200
2022/02/08 2,345 2,360 2,246 2,270 235,100
2022/02/07 2,231 2,323 2,212 2,314 309,900
2022/02/04 2,417 2,488 2,390 2,478 88,300
2022/02/03 2,458 2,458 2,411 2,422 64,100
2022/02/02 2,437 2,471 2,432 2,458 113,300
2022/02/01 2,404 2,472 2,393 2,449 120,000
2022/01/31 2,322 2,378 2,299 2,365 146,100
2022/01/28 2,368 2,386 2,286 2,325 174,800
2022/01/27 2,442 2,479 2,355 2,364 152,300
2022/01/26 2,428 2,460 2,376 2,422 146,900
2022/01/25 2,497 2,497 2,428 2,447 158,400
2022/01/24 2,440 2,514 2,413 2,504 182,100
2022/01/21 2,423 2,466 2,423 2,463 114,100
2022/01/20 2,354 2,458 2,354 2,450 139,300
2022/01/19 2,343 2,382 2,333 2,352 144,600
2022/01/18 2,400 2,414 2,348 2,355 51,400
2022/01/17 2,376 2,402 2,358 2,381 92,300
2022/01/14 2,394 2,394 2,313 2,368 121,200
2022/01/13 2,436 2,444 2,388 2,390 88,100
2022/01/12 2,433 2,459 2,418 2,440 106,200
2022/01/11 2,349 2,393 2,341 2,383 124,900
2022/01/07 2,340 2,380 2,302 2,333 127,800
2022/01/06 2,367 2,390 2,304 2,319 151,200
2022/01/05 2,532 2,534 2,412 2,421 165,300
2022/01/04 2,598 2,604 2,546 2,559 115,100

このページの先頭へ