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
2023/12/29 2,546 2,592 2,540 2,564 63,900
2023/12/28 2,480 2,537 2,466 2,537 151,500
2023/12/27 2,528 2,549 2,524 2,542 341,200
2023/12/26 2,543 2,557 2,535 2,549 154,700
2023/12/25 2,561 2,570 2,534 2,537 164,300
2023/12/22 2,521 2,566 2,517 2,563 103,300
2023/12/21 2,522 2,541 2,500 2,525 96,000
2023/12/20 2,518 2,553 2,517 2,533 60,500
2023/12/19 2,468 2,522 2,468 2,522 101,500
2023/12/18 2,458 2,481 2,454 2,465 84,100
2023/12/15 2,448 2,494 2,433 2,488 122,000
2023/12/14 2,476 2,488 2,451 2,458 63,000
2023/12/13 2,496 2,517 2,473 2,476 65,900
2023/12/12 2,495 2,508 2,476 2,493 79,900
2023/12/11 2,455 2,506 2,455 2,493 134,400
2023/12/08 2,420 2,451 2,413 2,431 188,200
2023/12/07 2,461 2,471 2,417 2,423 116,900
2023/12/06 2,450 2,489 2,450 2,487 86,000
2023/12/05 2,471 2,489 2,447 2,451 118,800
2023/12/04 2,496 2,511 2,471 2,485 102,000
2023/12/01 2,521 2,547 2,505 2,519 146,800
2023/11/30 2,518 2,532 2,510 2,521 91,600
2023/11/29 2,515 2,559 2,514 2,539 41,600
2023/11/28 2,514 2,555 2,510 2,547 135,600
2023/11/27 2,542 2,551 2,520 2,533 58,600
2023/11/24 2,581 2,586 2,543 2,543 64,200
2023/11/22 2,541 2,574 2,539 2,556 36,200
2023/11/21 2,524 2,581 2,523 2,568 96,600
2023/11/20 2,494 2,544 2,488 2,524 257,300
2023/11/17 2,491 2,519 2,477 2,519 61,100
2023/11/16 2,497 2,520 2,479 2,491 41,300
2023/11/15 2,516 2,545 2,509 2,527 60,100
2023/11/14 2,492 2,504 2,459 2,465 76,300
2023/11/13 2,517 2,530 2,477 2,482 53,900
2023/11/10 2,493 2,521 2,475 2,504 101,300
2023/11/09 2,500 2,504 2,431 2,496 136,300
2023/11/08 2,545 2,560 2,513 2,528 74,100
2023/11/07 2,553 2,563 2,524 2,525 36,600
2023/11/06 2,581 2,590 2,560 2,564 85,000
2023/11/02 2,529 2,544 2,500 2,531 56,800
2023/11/01 2,563 2,563 2,493 2,498 85,700
2023/10/31 2,425 2,467 2,425 2,463 72,600
2023/10/30 2,402 2,437 2,400 2,425 87,600
2023/10/27 2,417 2,452 2,416 2,452 74,300
2023/10/26 2,446 2,458 2,403 2,415 59,800
2023/10/25 2,494 2,497 2,457 2,458 81,400
2023/10/24 2,473 2,508 2,429 2,494 70,300
2023/10/23 2,490 2,509 2,445 2,463 76,300
2023/10/20 2,500 2,519 2,490 2,504 45,400
2023/10/19 2,521 2,532 2,500 2,518 54,400
2023/10/18 2,571 2,573 2,526 2,547 43,300
2023/10/17 2,531 2,588 2,531 2,570 46,600
2023/10/16 2,565 2,570 2,512 2,526 55,300
2023/10/13 2,626 2,628 2,575 2,578 62,700
2023/10/12 2,592 2,647 2,573 2,642 82,000
2023/10/11 2,644 2,652 2,620 2,624 55,100
2023/10/10 2,612 2,654 2,612 2,644 63,400
2023/10/06 2,636 2,660 2,609 2,612 72,600
2023/10/05 2,606 2,639 2,597 2,636 73,900
2023/10/04 2,600 2,643 2,591 2,606 104,600
2023/10/03 2,587 2,645 2,587 2,605 69,600
2023/10/02 2,631 2,638 2,579 2,587 68,600
2023/09/29 2,606 2,639 2,590 2,610 60,600
2023/09/28 2,600 2,627 2,580 2,606 93,600
2023/09/27 2,572 2,648 2,566 2,643 109,000
2023/09/26 2,637 2,648 2,608 2,608 65,400
2023/09/25 2,678 2,679 2,647 2,660 79,700
2023/09/22 2,661 2,708 2,658 2,678 85,200
2023/09/21 2,666 2,694 2,653 2,670 79,900
2023/09/20 2,740 2,744 2,693 2,694 99,300
2023/09/19 2,717 2,752 2,715 2,744 56,000
2023/09/15 2,750 2,769 2,732 2,758 66,600
2023/09/14 2,727 2,740 2,704 2,732 41,500
2023/09/13 2,735 2,765 2,718 2,727 100,400
2023/09/12 2,740 2,750 2,726 2,741 30,400
2023/09/11 2,720 2,780 2,690 2,717 64,100
2023/09/08 2,701 2,724 2,687 2,709 97,400
2023/09/07 2,711 2,719 2,702 2,714 67,700
2023/09/06 2,720 2,737 2,696 2,715 79,500
2023/09/05 2,695 2,728 2,687 2,728 69,000
2023/09/04 2,693 2,722 2,678 2,716 92,000
2023/09/01 2,683 2,719 2,670 2,690 152,200
2023/08/31 2,717 2,739 2,699 2,700 76,300
2023/08/30 2,714 2,741 2,697 2,717 69,900
2023/08/29 2,660 2,721 2,650 2,715 97,500
2023/08/28 2,632 2,662 2,613 2,660 116,800
2023/08/25 2,557 2,635 2,532 2,622 226,300
2023/08/24 2,526 2,574 2,506 2,574 331,600
2023/08/23 2,353 2,393 2,352 2,393 65,400
2023/08/22 2,380 2,390 2,357 2,390 66,600
2023/08/21 2,392 2,404 2,372 2,389 85,000
2023/08/18 2,351 2,409 2,328 2,394 133,700
2023/08/17 2,396 2,396 2,292 2,323 182,300
2023/08/16 2,473 2,482 2,411 2,428 133,100
2023/08/15 2,470 2,537 2,462 2,519 110,600
2023/08/14 2,545 2,574 2,488 2,488 130,700
2023/08/10 2,602 2,603 2,520 2,557 221,200
2023/08/09 2,684 2,729 2,615 2,622 454,300
2023/08/08 2,810 2,856 2,810 2,856 259,900
2023/08/07 2,724 2,819 2,709 2,798 156,200
2023/08/04 2,672 2,747 2,672 2,747 87,600
2023/08/03 2,693 2,717 2,688 2,693 105,800
2023/08/02 2,662 2,752 2,662 2,710 149,000
2023/08/01 2,635 2,694 2,616 2,677 176,100
2023/07/31 2,678 2,678 2,625 2,635 88,800
2023/07/28 2,575 2,641 2,574 2,634 88,800
2023/07/27 2,589 2,619 2,580 2,617 57,800
2023/07/26 2,576 2,599 2,567 2,598 50,800
2023/07/25 2,558 2,576 2,550 2,576 69,000
2023/07/24 2,558 2,558 2,535 2,553 28,800
2023/07/21 2,526 2,549 2,517 2,525 36,500
2023/07/20 2,555 2,562 2,524 2,524 57,200
2023/07/19 2,564 2,571 2,542 2,553 64,900
2023/07/18 2,493 2,542 2,482 2,534 57,500
2023/07/14 2,497 2,520 2,490 2,493 72,000
2023/07/13 2,440 2,493 2,440 2,485 75,100
2023/07/12 2,450 2,456 2,439 2,443 57,100
2023/07/11 2,465 2,469 2,440 2,445 69,100
2023/07/10 2,460 2,472 2,440 2,456 140,800
2023/07/07 2,458 2,497 2,453 2,457 93,900
2023/07/06 2,505 2,519 2,482 2,487 90,000
2023/07/05 2,523 2,551 2,512 2,534 56,600
2023/07/04 2,520 2,566 2,513 2,545 112,600
2023/07/03 2,557 2,574 2,547 2,547 52,700
2023/06/30 2,566 2,566 2,523 2,542 118,000
2023/06/29 2,565 2,573 2,552 2,569 77,900
2023/06/28 2,543 2,584 2,534 2,581 96,500
2023/06/27 2,500 2,516 2,489 2,514 68,500
2023/06/26 2,576 2,577 2,501 2,508 116,200
2023/06/23 2,603 2,610 2,573 2,587 156,300
2023/06/22 2,617 2,631 2,592 2,597 60,000
2023/06/21 2,620 2,644 2,618 2,624 46,700
2023/06/20 2,620 2,629 2,597 2,624 73,100
2023/06/19 2,645 2,646 2,616 2,636 60,000
2023/06/16 2,621 2,633 2,596 2,623 144,600
2023/06/15 2,605 2,650 2,598 2,619 58,100
2023/06/14 2,611 2,618 2,589 2,605 71,800
2023/06/13 2,625 2,639 2,596 2,598 78,300
2023/06/12 2,601 2,617 2,591 2,602 87,000
2023/06/09 2,604 2,618 2,584 2,586 110,100
2023/06/08 2,629 2,650 2,555 2,555 108,900
2023/06/07 2,692 2,710 2,641 2,644 107,300
2023/06/06 2,677 2,705 2,657 2,682 98,600
2023/06/05 2,717 2,742 2,699 2,720 80,100
2023/06/02 2,610 2,679 2,604 2,667 77,900
2023/06/01 2,611 2,617 2,584 2,610 100,400
2023/05/31 2,580 2,616 2,561 2,590 216,600
2023/05/30 2,576 2,627 2,574 2,608 211,400
2023/05/29 2,608 2,609 2,582 2,592 98,400
2023/05/26 2,584 2,601 2,566 2,586 116,400
2023/05/25 2,581 2,613 2,575 2,597 75,600
2023/05/24 2,594 2,596 2,575 2,581 72,600
2023/05/23 2,630 2,643 2,588 2,597 100,300
2023/05/22 2,610 2,623 2,595 2,614 63,600
2023/05/19 2,594 2,605 2,582 2,605 88,600
2023/05/18 2,634 2,642 2,595 2,612 73,100
2023/05/17 2,597 2,644 2,597 2,616 100,300
2023/05/16 2,550 2,599 2,550 2,596 81,500
2023/05/15 2,550 2,580 2,531 2,533 122,800
2023/05/12 2,590 2,608 2,508 2,531 202,600
2023/05/11 2,580 2,610 2,576 2,589 64,300
2023/05/10 2,617 2,622 2,587 2,604 74,700
2023/05/09 2,592 2,626 2,592 2,617 70,800
2023/05/08 2,580 2,608 2,556 2,572 65,000
2023/05/02 2,613 2,613 2,575 2,603 73,800
2023/05/01 2,603 2,609 2,582 2,600 79,300
2023/04/28 2,586 2,595 2,578 2,594 71,400
2023/04/27 2,549 2,549 2,523 2,541 63,300
2023/04/26 2,596 2,596 2,550 2,566 83,500
2023/04/25 2,580 2,617 2,579 2,597 68,500
2023/04/24 2,555 2,595 2,555 2,575 43,100
2023/04/21 2,581 2,591 2,556 2,556 44,000
2023/04/20 2,575 2,594 2,566 2,581 76,200
2023/04/19 2,599 2,601 2,576 2,597 67,100
2023/04/18 2,619 2,634 2,611 2,626 45,800
2023/04/17 2,624 2,635 2,591 2,609 46,100
2023/04/14 2,575 2,620 2,575 2,618 81,000
2023/04/13 2,555 2,584 2,539 2,580 67,400
2023/04/12 2,536 2,560 2,519 2,560 84,700
2023/04/11 2,559 2,570 2,518 2,518 58,100
2023/04/10 2,568 2,568 2,521 2,525 42,900
2023/04/07 2,552 2,561 2,537 2,547 62,100
2023/04/06 2,538 2,549 2,521 2,541 72,500
2023/04/05 2,660 2,660 2,582 2,585 82,000
2023/04/04 2,700 2,707 2,664 2,683 81,700
2023/04/03 2,745 2,745 2,696 2,702 58,800
2023/03/31 2,703 2,720 2,662 2,710 80,100
2023/03/30 2,685 2,690 2,648 2,669 77,100
2023/03/29 2,633 2,702 2,633 2,702 156,800
2023/03/28 2,649 2,650 2,607 2,611 76,800
2023/03/27 2,626 2,646 2,611 2,616 187,300
2023/03/24 2,630 2,630 2,598 2,618 115,600
2023/03/23 2,608 2,641 2,596 2,630 91,200
2023/03/22 2,680 2,691 2,652 2,658 72,100
2023/03/20 2,689 2,699 2,629 2,636 122,300
2023/03/17 2,710 2,728 2,690 2,707 75,100
2023/03/16 2,616 2,685 2,616 2,667 81,000
2023/03/15 2,732 2,732 2,688 2,703 74,400
2023/03/14 2,715 2,715 2,662 2,702 93,400
2023/03/13 2,819 2,823 2,762 2,779 61,700
2023/03/10 2,884 2,900 2,853 2,855 115,500
2023/03/09 2,929 2,939 2,911 2,928 91,100
2023/03/08 2,898 2,926 2,890 2,906 72,900
2023/03/07 2,869 2,919 2,869 2,898 66,600
2023/03/06 2,882 2,888 2,861 2,873 51,500
2023/03/03 2,840 2,880 2,822 2,868 88,000
2023/03/02 2,815 2,841 2,809 2,823 43,200
2023/03/01 2,806 2,821 2,793 2,817 48,500
2023/02/28 2,805 2,845 2,805 2,828 115,500
2023/02/27 2,789 2,789 2,742 2,771 55,400
2023/02/24 2,782 2,823 2,782 2,805 76,800
2023/02/22 2,796 2,802 2,755 2,782 47,800
2023/02/21 2,771 2,836 2,771 2,824 74,100
2023/02/20 2,761 2,798 2,745 2,782 49,500
2023/02/17 2,810 2,814 2,737 2,737 55,100
2023/02/16 2,804 2,867 2,804 2,843 105,300
2023/02/15 2,786 2,799 2,764 2,782 53,800
2023/02/14 2,800 2,800 2,770 2,785 28,300
2023/02/13 2,748 2,766 2,711 2,755 46,600
2023/02/10 2,763 2,818 2,737 2,756 84,100
2023/02/09 2,722 2,836 2,709 2,803 117,600
2023/02/08 2,699 2,710 2,682 2,695 73,000
2023/02/07 2,709 2,717 2,683 2,702 46,000
2023/02/06 2,730 2,734 2,675 2,695 60,700
2023/02/03 2,689 2,716 2,651 2,716 79,400
2023/02/02 2,775 2,788 2,697 2,705 51,800
2023/02/01 2,809 2,829 2,757 2,766 65,900
2023/01/31 2,800 2,809 2,787 2,799 72,100
2023/01/30 2,787 2,807 2,771 2,789 71,500
2023/01/27 2,783 2,810 2,779 2,795 55,100
2023/01/26 2,794 2,795 2,775 2,778 49,900
2023/01/25 2,788 2,810 2,783 2,794 57,500
2023/01/24 2,775 2,799 2,753 2,783 52,200
2023/01/23 2,745 2,759 2,719 2,746 47,400
2023/01/20 2,721 2,726 2,709 2,718 28,900
2023/01/19 2,675 2,728 2,665 2,724 50,800
2023/01/18 2,678 2,742 2,674 2,711 62,100
2023/01/17 2,657 2,678 2,655 2,672 46,300
2023/01/16 2,647 2,690 2,644 2,657 44,100
2023/01/13 2,650 2,680 2,634 2,657 72,500
2023/01/12 2,664 2,669 2,644 2,662 88,700
2023/01/11 2,663 2,706 2,656 2,658 85,700
2023/01/10 2,647 2,671 2,640 2,647 71,500
2023/01/06 2,640 2,644 2,610 2,640 87,300
2023/01/05 2,630 2,647 2,614 2,640 61,800
2023/01/04 2,710 2,710 2,638 2,644 116,400

このページの先頭へ