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 |
---|---|---|---|---|---|
2024/10/04 | 2,438 | 2,481 | 2,430 | 2,476 | 176,100 |
2024/10/03 | 2,423 | 2,440 | 2,391 | 2,438 | 136,700 |
2024/10/02 | 2,373 | 2,414 | 2,353 | 2,373 | 80,100 |
2024/10/01 | 2,413 | 2,426 | 2,400 | 2,403 | 61,800 |
2024/09/30 | 2,372 | 2,433 | 2,359 | 2,412 | 113,000 |
2024/09/27 | 2,398 | 2,444 | 2,388 | 2,422 | 161,000 |
2024/09/26 | 2,410 | 2,453 | 2,397 | 2,448 | 187,700 |
2024/09/25 | 2,356 | 2,402 | 2,356 | 2,383 | 104,200 |
2024/09/24 | 2,351 | 2,370 | 2,325 | 2,356 | 66,000 |
2024/09/20 | 2,336 | 2,353 | 2,315 | 2,335 | 86,500 |
2024/09/19 | 2,341 | 2,368 | 2,339 | 2,344 | 134,800 |
2024/09/18 | 2,300 | 2,329 | 2,299 | 2,329 | 117,500 |
2024/09/17 | 2,262 | 2,278 | 2,257 | 2,275 | 186,800 |
2024/09/13 | 2,268 | 2,290 | 2,259 | 2,266 | 115,500 |
2024/09/12 | 2,289 | 2,303 | 2,269 | 2,278 | 96,500 |
2024/09/11 | 2,255 | 2,300 | 2,244 | 2,245 | 136,100 |
2024/09/10 | 2,272 | 2,300 | 2,269 | 2,269 | 67,000 |
2024/09/09 | 2,236 | 2,287 | 2,224 | 2,270 | 92,200 |
2024/09/06 | 2,307 | 2,321 | 2,284 | 2,292 | 62,500 |
2024/09/05 | 2,292 | 2,322 | 2,281 | 2,293 | 109,500 |
2024/09/04 | 2,288 | 2,316 | 2,280 | 2,292 | 71,400 |
2024/09/03 | 2,310 | 2,333 | 2,301 | 2,324 | 95,700 |
2024/09/02 | 2,354 | 2,355 | 2,280 | 2,288 | 57,300 |
2024/08/30 | 2,334 | 2,373 | 2,330 | 2,354 | 222,200 |
2024/08/29 | 2,333 | 2,340 | 2,315 | 2,328 | 67,500 |
2024/08/28 | 2,324 | 2,334 | 2,290 | 2,321 | 67,600 |
2024/08/27 | 2,342 | 2,358 | 2,330 | 2,342 | 86,100 |
2024/08/26 | 2,309 | 2,341 | 2,297 | 2,323 | 149,000 |
2024/08/23 | 2,299 | 2,318 | 2,253 | 2,303 | 100,000 |
2024/08/22 | 2,186 | 2,259 | 2,186 | 2,251 | 119,700 |
2024/08/21 | 2,161 | 2,187 | 2,161 | 2,165 | 42,200 |
2024/08/20 | 2,160 | 2,197 | 2,150 | 2,185 | 128,600 |
2024/08/19 | 2,141 | 2,194 | 2,141 | 2,160 | 118,100 |
2024/08/16 | 2,151 | 2,160 | 2,120 | 2,138 | 84,000 |
2024/08/15 | 2,098 | 2,145 | 2,095 | 2,134 | 133,200 |
2024/08/14 | 2,070 | 2,098 | 2,050 | 2,090 | 75,500 |
2024/08/13 | 2,023 | 2,066 | 2,002 | 2,057 | 119,000 |
2024/08/09 | 1,977 | 2,063 | 1,977 | 2,023 | 237,100 |
2024/08/08 | 1,906 | 1,983 | 1,882 | 1,937 | 128,200 |
2024/08/07 | 1,818 | 1,969 | 1,816 | 1,923 | 208,500 |
2024/08/06 | 2,015 | 2,015 | 1,905 | 1,978 | 122,900 |
2024/08/05 | 1,984 | 1,984 | 1,708 | 1,775 | 181,100 |
2024/08/02 | 2,076 | 2,092 | 2,015 | 2,015 | 100,300 |
2024/08/01 | 2,198 | 2,198 | 2,116 | 2,122 | 60,300 |
2024/07/31 | 2,168 | 2,200 | 2,161 | 2,198 | 57,900 |
2024/07/30 | 2,195 | 2,195 | 2,168 | 2,185 | 60,700 |
2024/07/29 | 2,190 | 2,199 | 2,174 | 2,196 | 74,800 |
2024/07/26 | 2,157 | 2,179 | 2,154 | 2,167 | 49,800 |
2024/07/25 | 2,160 | 2,183 | 2,142 | 2,162 | 75,700 |
2024/07/24 | 2,213 | 2,217 | 2,177 | 2,178 | 47,700 |
2024/07/23 | 2,210 | 2,235 | 2,210 | 2,219 | 39,500 |
2024/07/22 | 2,228 | 2,233 | 2,206 | 2,219 | 53,800 |
2024/07/19 | 2,256 | 2,264 | 2,223 | 2,228 | 42,700 |
2024/07/18 | 2,259 | 2,294 | 2,257 | 2,266 | 54,600 |
2024/07/17 | 2,284 | 2,298 | 2,266 | 2,280 | 132,200 |
2024/07/16 | 2,293 | 2,293 | 2,266 | 2,272 | 40,500 |
2024/07/12 | 2,271 | 2,306 | 2,267 | 2,293 | 76,200 |
2024/07/11 | 2,287 | 2,317 | 2,280 | 2,280 | 76,000 |
2024/07/10 | 2,252 | 2,266 | 2,251 | 2,265 | 64,700 |
2024/07/09 | 2,290 | 2,298 | 2,257 | 2,267 | 70,000 |
2024/07/08 | 2,252 | 2,290 | 2,252 | 2,274 | 177,300 |
2024/07/05 | 2,289 | 2,296 | 2,258 | 2,265 | 54,000 |
2024/07/04 | 2,276 | 2,286 | 2,270 | 2,286 | 37,200 |
2024/07/03 | 2,276 | 2,297 | 2,276 | 2,288 | 27,600 |
2024/07/02 | 2,279 | 2,300 | 2,276 | 2,290 | 43,400 |
2024/07/01 | 2,305 | 2,310 | 2,280 | 2,289 | 33,600 |
2024/06/28 | 2,286 | 2,304 | 2,273 | 2,293 | 43,200 |
2024/06/27 | 2,290 | 2,290 | 2,258 | 2,270 | 76,600 |
2024/06/26 | 2,312 | 2,319 | 2,297 | 2,317 | 72,700 |
2024/06/25 | 2,267 | 2,312 | 2,267 | 2,304 | 41,400 |
2024/06/24 | 2,278 | 2,285 | 2,265 | 2,267 | 55,200 |
2024/06/21 | 2,279 | 2,291 | 2,249 | 2,264 | 148,600 |
2024/06/20 | 2,262 | 2,280 | 2,252 | 2,278 | 104,100 |
2024/06/19 | 2,278 | 2,285 | 2,258 | 2,262 | 53,900 |
2024/06/18 | 2,250 | 2,285 | 2,246 | 2,275 | 94,400 |
2024/06/17 | 2,264 | 2,264 | 2,225 | 2,245 | 55,700 |
2024/06/14 | 2,250 | 2,262 | 2,234 | 2,260 | 112,800 |
2024/06/13 | 2,255 | 2,262 | 2,201 | 2,224 | 60,800 |
2024/06/12 | 2,247 | 2,264 | 2,233 | 2,256 | 95,800 |
2024/06/11 | 2,200 | 2,237 | 2,200 | 2,212 | 58,500 |
2024/06/10 | 2,200 | 2,218 | 2,193 | 2,210 | 75,800 |
2024/06/07 | 2,210 | 2,213 | 2,188 | 2,206 | 43,200 |
2024/06/06 | 2,237 | 2,249 | 2,213 | 2,213 | 117,500 |
2024/06/05 | 2,223 | 2,239 | 2,221 | 2,232 | 39,400 |
2024/06/04 | 2,205 | 2,223 | 2,205 | 2,212 | 37,400 |
2024/06/03 | 2,204 | 2,251 | 2,204 | 2,220 | 51,800 |
2024/05/31 | 2,159 | 2,199 | 2,156 | 2,193 | 85,600 |
2024/05/30 | 2,120 | 2,158 | 2,118 | 2,150 | 67,700 |
2024/05/29 | 2,170 | 2,179 | 2,130 | 2,141 | 84,500 |
2024/05/28 | 2,211 | 2,212 | 2,180 | 2,181 | 81,600 |
2024/05/27 | 2,202 | 2,211 | 2,176 | 2,211 | 73,900 |
2024/05/24 | 2,188 | 2,213 | 2,174 | 2,202 | 97,000 |
2024/05/23 | 2,210 | 2,231 | 2,199 | 2,215 | 65,300 |
2024/05/22 | 2,267 | 2,267 | 2,213 | 2,220 | 102,300 |
2024/05/21 | 2,302 | 2,328 | 2,274 | 2,274 | 76,000 |
2024/05/20 | 2,320 | 2,340 | 2,307 | 2,307 | 83,200 |
2024/05/17 | 2,320 | 2,332 | 2,294 | 2,323 | 64,900 |
2024/05/16 | 2,291 | 2,327 | 2,273 | 2,318 | 130,700 |
2024/05/15 | 2,336 | 2,338 | 2,291 | 2,291 | 126,800 |
2024/05/14 | 2,362 | 2,373 | 2,306 | 2,336 | 152,700 |
2024/05/13 | 2,402 | 2,408 | 2,329 | 2,366 | 342,100 |
2024/05/10 | 2,410 | 2,433 | 2,401 | 2,412 | 123,300 |
2024/05/09 | 2,397 | 2,411 | 2,394 | 2,398 | 67,300 |
2024/05/08 | 2,390 | 2,414 | 2,382 | 2,382 | 81,100 |
2024/05/07 | 2,392 | 2,409 | 2,384 | 2,390 | 52,200 |
2024/05/02 | 2,384 | 2,399 | 2,375 | 2,384 | 136,100 |
2024/05/01 | 2,381 | 2,388 | 2,365 | 2,380 | 40,600 |
2024/04/30 | 2,374 | 2,394 | 2,360 | 2,390 | 62,600 |
2024/04/26 | 2,340 | 2,369 | 2,318 | 2,368 | 85,400 |
2024/04/25 | 2,336 | 2,345 | 2,324 | 2,331 | 54,200 |
2024/04/24 | 2,354 | 2,364 | 2,343 | 2,343 | 57,700 |
2024/04/23 | 2,352 | 2,356 | 2,335 | 2,344 | 63,700 |
2024/04/22 | 2,333 | 2,356 | 2,324 | 2,352 | 62,400 |
2024/04/19 | 2,345 | 2,345 | 2,279 | 2,302 | 81,800 |
2024/04/18 | 2,342 | 2,369 | 2,342 | 2,352 | 53,100 |
2024/04/17 | 2,374 | 2,378 | 2,336 | 2,341 | 60,800 |
2024/04/16 | 2,380 | 2,394 | 2,355 | 2,374 | 68,700 |
2024/04/15 | 2,408 | 2,414 | 2,394 | 2,400 | 48,500 |
2024/04/12 | 2,421 | 2,448 | 2,417 | 2,430 | 106,800 |
2024/04/11 | 2,395 | 2,415 | 2,382 | 2,407 | 75,000 |
2024/04/10 | 2,395 | 2,423 | 2,395 | 2,404 | 114,300 |
2024/04/09 | 2,404 | 2,412 | 2,383 | 2,395 | 69,500 |
2024/04/08 | 2,398 | 2,410 | 2,371 | 2,408 | 80,100 |
2024/04/05 | 2,363 | 2,376 | 2,343 | 2,374 | 117,200 |
2024/04/04 | 2,349 | 2,382 | 2,345 | 2,357 | 107,900 |
2024/04/03 | 2,347 | 2,378 | 2,345 | 2,350 | 117,500 |
2024/04/02 | 2,485 | 2,487 | 2,413 | 2,417 | 122,300 |
2024/04/01 | 2,479 | 2,513 | 2,479 | 2,487 | 84,800 |
2024/03/29 | 2,481 | 2,496 | 2,468 | 2,468 | 84,300 |
2024/03/28 | 2,515 | 2,529 | 2,467 | 2,479 | 192,600 |
2024/03/27 | 2,544 | 2,550 | 2,520 | 2,537 | 106,000 |
2024/03/26 | 2,535 | 2,550 | 2,490 | 2,520 | 147,000 |
2024/03/25 | 2,584 | 2,620 | 2,556 | 2,585 | 168,000 |
2024/03/22 | 2,522 | 2,596 | 2,522 | 2,584 | 132,800 |
2024/03/21 | 2,525 | 2,574 | 2,525 | 2,553 | 157,300 |
2024/03/19 | 2,461 | 2,510 | 2,461 | 2,508 | 185,500 |
2024/03/18 | 2,443 | 2,494 | 2,443 | 2,483 | 88,900 |
2024/03/15 | 2,409 | 2,440 | 2,388 | 2,418 | 405,000 |
2024/03/14 | 2,404 | 2,409 | 2,373 | 2,393 | 93,200 |
2024/03/13 | 2,440 | 2,440 | 2,386 | 2,390 | 77,500 |
2024/03/12 | 2,419 | 2,440 | 2,384 | 2,440 | 101,300 |
2024/03/11 | 2,403 | 2,435 | 2,397 | 2,419 | 99,200 |
2024/03/08 | 2,424 | 2,434 | 2,402 | 2,420 | 177,600 |
2024/03/07 | 2,496 | 2,496 | 2,443 | 2,445 | 57,400 |
2024/03/06 | 2,480 | 2,503 | 2,463 | 2,470 | 85,200 |
2024/03/05 | 2,498 | 2,512 | 2,475 | 2,488 | 70,800 |
2024/03/04 | 2,516 | 2,538 | 2,488 | 2,498 | 103,500 |
2024/03/01 | 2,511 | 2,546 | 2,511 | 2,521 | 99,000 |
2024/02/29 | 2,592 | 2,597 | 2,513 | 2,516 | 104,100 |
2024/02/28 | 2,641 | 2,653 | 2,599 | 2,599 | 71,700 |
2024/02/27 | 2,624 | 2,661 | 2,610 | 2,645 | 94,900 |
2024/02/26 | 2,593 | 2,657 | 2,552 | 2,626 | 141,700 |
2024/02/22 | 2,612 | 2,613 | 2,576 | 2,583 | 125,300 |
2024/02/21 | 2,623 | 2,633 | 2,596 | 2,612 | 82,100 |
2024/02/20 | 2,685 | 2,717 | 2,646 | 2,661 | 152,100 |
2024/02/19 | 2,531 | 2,675 | 2,527 | 2,669 | 200,800 |
2024/02/16 | 2,480 | 2,534 | 2,468 | 2,531 | 174,800 |
2024/02/15 | 2,476 | 2,486 | 2,420 | 2,454 | 114,700 |
2024/02/14 | 2,490 | 2,490 | 2,447 | 2,469 | 147,800 |
2024/02/13 | 2,540 | 2,573 | 2,505 | 2,534 | 270,300 |
2024/02/09 | 2,525 | 2,538 | 2,460 | 2,509 | 342,200 |
2024/02/08 | 2,465 | 2,469 | 2,378 | 2,414 | 119,300 |
2024/02/07 | 2,504 | 2,515 | 2,465 | 2,472 | 94,100 |
2024/02/06 | 2,564 | 2,571 | 2,505 | 2,516 | 81,300 |
2024/02/05 | 2,570 | 2,588 | 2,564 | 2,578 | 82,100 |
2024/02/02 | 2,583 | 2,620 | 2,565 | 2,565 | 49,500 |
2024/02/01 | 2,576 | 2,635 | 2,568 | 2,623 | 91,200 |
2024/01/31 | 2,565 | 2,589 | 2,552 | 2,583 | 123,500 |
2024/01/30 | 2,586 | 2,593 | 2,560 | 2,577 | 89,900 |
2024/01/29 | 2,605 | 2,619 | 2,588 | 2,605 | 78,700 |
2024/01/26 | 2,602 | 2,645 | 2,591 | 2,611 | 107,100 |
2024/01/25 | 2,592 | 2,656 | 2,589 | 2,629 | 109,800 |
2024/01/24 | 2,587 | 2,603 | 2,576 | 2,592 | 58,700 |
2024/01/23 | 2,619 | 2,638 | 2,590 | 2,597 | 60,600 |
2024/01/22 | 2,594 | 2,620 | 2,580 | 2,596 | 59,700 |
2024/01/19 | 2,620 | 2,626 | 2,588 | 2,596 | 86,300 |
2024/01/18 | 2,652 | 2,655 | 2,615 | 2,620 | 50,300 |
2024/01/17 | 2,700 | 2,705 | 2,661 | 2,661 | 50,200 |
2024/01/16 | 2,715 | 2,741 | 2,681 | 2,681 | 42,800 |
2024/01/15 | 2,690 | 2,735 | 2,676 | 2,715 | 73,900 |
2024/01/12 | 2,695 | 2,698 | 2,649 | 2,687 | 66,700 |
2024/01/11 | 2,639 | 2,677 | 2,631 | 2,658 | 255,200 |
2024/01/10 | 2,566 | 2,625 | 2,566 | 2,608 | 98,900 |
2024/01/09 | 2,539 | 2,576 | 2,539 | 2,566 | 70,000 |
2024/01/05 | 2,555 | 2,576 | 2,536 | 2,538 | 48,300 |
2024/01/04 | 2,534 | 2,555 | 2,502 | 2,551 | 70,800 |