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
2025/06/13 2,440 2,450 2,391 2,425 133,000
2025/06/12 2,444 2,467 2,436 2,455 99,700
2025/06/11 2,428 2,458 2,424 2,446 146,800
2025/06/10 2,410 2,424 2,402 2,409 77,900
2025/06/09 2,399 2,417 2,396 2,405 83,200
2025/06/06 2,343 2,381 2,342 2,370 84,500
2025/06/05 2,356 2,368 2,337 2,353 73,500
2025/06/04 2,366 2,386 2,352 2,356 56,200
2025/06/03 2,351 2,387 2,338 2,380 69,800
2025/06/02 2,350 2,370 2,334 2,364 99,800
2025/05/30 2,398 2,404 2,374 2,377 140,200
2025/05/29 2,414 2,424 2,398 2,408 60,800
2025/05/28 2,419 2,428 2,403 2,414 79,100
2025/05/27 2,395 2,417 2,392 2,395 75,300
2025/05/26 2,371 2,398 2,350 2,394 134,600
2025/05/23 2,366 2,378 2,343 2,349 50,400
2025/05/22 2,329 2,372 2,320 2,366 67,600
2025/05/21 2,385 2,403 2,331 2,340 61,800
2025/05/20 2,416 2,426 2,366 2,382 68,100
2025/05/19 2,374 2,421 2,372 2,409 108,000
2025/05/16 2,364 2,380 2,353 2,374 54,500
2025/05/15 2,369 2,378 2,344 2,358 53,800
2025/05/14 2,380 2,397 2,329 2,385 92,500
2025/05/13 2,355 2,398 2,337 2,379 98,200
2025/05/12 2,285 2,359 2,271 2,348 133,600
2025/05/09 2,280 2,299 2,272 2,284 88,400
2025/05/08 2,279 2,279 2,257 2,271 37,200
2025/05/07 2,258 2,280 2,256 2,268 85,900
2025/05/02 2,258 2,280 2,248 2,261 103,300
2025/05/01 2,269 2,286 2,247 2,258 56,200
2025/04/30 2,272 2,287 2,258 2,280 117,200
2025/04/28 2,270 2,287 2,266 2,280 82,400
2025/04/25 2,275 2,298 2,267 2,270 51,700
2025/04/24 2,300 2,300 2,271 2,275 37,100
2025/04/23 2,300 2,304 2,286 2,286 57,500
2025/04/22 2,270 2,283 2,260 2,283 45,900
2025/04/21 2,261 2,280 2,256 2,270 46,500
2025/04/18 2,270 2,278 2,255 2,271 40,500
2025/04/17 2,249 2,258 2,224 2,241 28,300
2025/04/16 2,283 2,289 2,233 2,249 80,500
2025/04/15 2,292 2,310 2,263 2,263 43,100
2025/04/14 2,285 2,291 2,263 2,275 48,800
2025/04/11 2,200 2,261 2,161 2,247 108,600
2025/04/10 2,278 2,300 2,214 2,250 69,300
2025/04/09 2,128 2,150 2,105 2,129 79,700
2025/04/08 2,110 2,169 2,088 2,143 71,400
2025/04/07 2,037 2,114 2,008 2,060 98,700
2025/04/04 2,205 2,214 2,168 2,205 153,200
2025/04/03 2,193 2,243 2,193 2,223 74,500
2025/04/02 2,347 2,347 2,276 2,287 59,800
2025/04/01 2,315 2,347 2,315 2,319 133,000
2025/03/31 2,341 2,341 2,295 2,302 77,300
2025/03/28 2,398 2,400 2,351 2,370 79,600
2025/03/27 2,358 2,397 2,358 2,394 98,600
2025/03/26 2,371 2,386 2,359 2,377 97,700
2025/03/25 2,356 2,375 2,338 2,361 114,000
2025/03/24 2,375 2,385 2,337 2,340 62,700
2025/03/21 2,333 2,360 2,327 2,340 54,200
2025/03/19 2,343 2,375 2,343 2,351 46,800
2025/03/18 2,341 2,360 2,338 2,343 54,800
2025/03/17 2,375 2,381 2,333 2,339 57,600
2025/03/14 2,329 2,366 2,320 2,352 111,700
2025/03/13 2,341 2,355 2,324 2,337 73,300
2025/03/12 2,322 2,348 2,317 2,342 54,200
2025/03/11 2,329 2,359 2,306 2,342 56,000
2025/03/10 2,366 2,399 2,347 2,366 50,100
2025/03/07 2,373 2,382 2,331 2,350 72,200
2025/03/06 2,428 2,428 2,398 2,418 53,300
2025/03/05 2,390 2,428 2,348 2,403 89,800
2025/03/04 2,448 2,461 2,388 2,390 86,500
2025/03/03 2,409 2,447 2,406 2,441 70,700
2025/02/28 2,395 2,405 2,370 2,390 93,700
2025/02/27 2,358 2,388 2,356 2,388 35,900
2025/02/26 2,364 2,380 2,329 2,370 102,700
2025/02/25 2,333 2,385 2,330 2,360 72,500
2025/02/21 2,300 2,316 2,286 2,315 48,300
2025/02/20 2,368 2,373 2,314 2,325 74,000
2025/02/19 2,380 2,405 2,375 2,384 44,700
2025/02/18 2,392 2,403 2,387 2,400 33,000
2025/02/17 2,439 2,444 2,390 2,390 37,700
2025/02/14 2,460 2,463 2,419 2,419 69,800
2025/02/13 2,449 2,475 2,434 2,465 61,300
2025/02/12 2,469 2,469 2,424 2,445 54,800
2025/02/10 2,432 2,479 2,424 2,439 107,800
2025/02/07 2,426 2,473 2,417 2,430 128,400
2025/02/06 2,410 2,427 2,399 2,427 66,200
2025/02/05 2,391 2,400 2,367 2,400 73,600
2025/02/04 2,419 2,419 2,377 2,391 70,300
2025/02/03 2,412 2,425 2,360 2,377 69,000
2025/01/31 2,430 2,436 2,401 2,412 86,100
2025/01/30 2,434 2,479 2,434 2,467 48,200
2025/01/29 2,460 2,504 2,440 2,440 74,500
2025/01/28 2,422 2,483 2,413 2,480 111,600
2025/01/27 2,379 2,407 2,369 2,388 58,500
2025/01/24 2,338 2,361 2,323 2,351 76,000
2025/01/23 2,348 2,348 2,320 2,331 59,700
2025/01/22 2,320 2,323 2,295 2,318 109,500
2025/01/21 2,282 2,320 2,282 2,320 75,000
2025/01/20 2,254 2,297 2,245 2,280 95,700
2025/01/17 2,283 2,295 2,258 2,273 92,500
2025/01/16 2,305 2,319 2,286 2,307 59,500
2025/01/15 2,294 2,308 2,268 2,289 82,300
2025/01/14 2,329 2,329 2,290 2,313 71,000
2025/01/10 2,326 2,340 2,305 2,318 75,300
2025/01/09 2,311 2,360 2,301 2,349 80,200
2025/01/08 2,315 2,328 2,300 2,322 102,800
2025/01/07 2,323 2,348 2,285 2,335 87,900
2025/01/06 2,418 2,419 2,324 2,329 127,600

このページの先頭へ