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
2026/03/11 1,148 1,148 1,137 1,140 174,800
2026/03/10 1,140 1,140 1,127 1,140 298,800
2026/03/09 1,120 1,135 1,115 1,135 551,700
2026/03/06 1,135 1,144 1,121 1,144 340,100
2026/03/05 1,136 1,141 1,124 1,135 425,300
2026/03/04 1,112 1,116 1,097 1,113 633,900
2026/03/03 1,135 1,135 1,116 1,124 532,300
2026/03/02 1,140 1,149 1,118 1,140 582,900
2026/02/27 1,151 1,157 1,145 1,156 450,700
2026/02/26 1,130 1,143 1,127 1,142 302,700
2026/02/25 1,126 1,128 1,120 1,121 441,600
2026/02/24 1,135 1,139 1,126 1,126 369,900
2026/02/20 1,133 1,134 1,123 1,134 374,800
2026/02/19 1,142 1,142 1,124 1,133 310,100
2026/02/18 1,131 1,137 1,128 1,133 266,900
2026/02/17 1,121 1,143 1,120 1,127 743,600
2026/02/16 1,146 1,146 1,115 1,119 863,700
2026/02/13 1,119 1,123 1,096 1,096 709,000
2026/02/12 1,126 1,132 1,115 1,115 631,900
2026/02/10 1,120 1,137 1,110 1,121 674,700
2026/02/09 1,149 1,154 1,127 1,129 742,500
2026/02/06 1,140 1,144 1,109 1,119 581,800
2026/02/05 1,127 1,139 1,121 1,138 392,500
2026/02/04 1,125 1,133 1,116 1,127 379,800
2026/02/03 1,129 1,142 1,125 1,140 264,800
2026/02/02 1,128 1,132 1,120 1,129 265,700
2026/01/30 1,120 1,125 1,116 1,120 189,300
2026/01/29 1,110 1,118 1,099 1,114 282,100
2026/01/28 1,126 1,126 1,114 1,115 276,500
2026/01/27 1,136 1,139 1,129 1,139 212,600
2026/01/26 1,151 1,151 1,137 1,139 306,000
2026/01/23 1,164 1,168 1,158 1,158 143,400
2026/01/22 1,156 1,165 1,153 1,158 152,300
2026/01/21 1,162 1,166 1,152 1,156 252,200
2026/01/20 1,178 1,180 1,169 1,169 226,600
2026/01/19 1,193 1,196 1,181 1,183 208,900
2026/01/16 1,184 1,193 1,181 1,190 195,900
2026/01/15 1,174 1,189 1,174 1,182 182,800
2026/01/14 1,170 1,185 1,168 1,173 216,800
2026/01/13 1,178 1,182 1,164 1,170 372,800
2026/01/09 1,155 1,172 1,155 1,157 269,100
2026/01/08 1,152 1,163 1,152 1,155 228,400
2026/01/07 1,150 1,164 1,142 1,157 224,100
2026/01/06 1,146 1,166 1,146 1,161 329,500
2026/01/05 1,146 1,149 1,122 1,144 498,300

このページの先頭へ