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
2026/06/12 1,083 1,084 1,072 1,080 371,700
2026/06/11 1,079 1,088 1,068 1,086 365,900
2026/06/10 1,075 1,083 1,069 1,074 363,200
2026/06/09 1,077 1,078 1,063 1,066 443,300
2026/06/08 1,057 1,077 1,056 1,067 425,100
2026/06/05 1,050 1,066 1,047 1,056 287,000
2026/06/04 1,049 1,053 1,041 1,041 336,200
2026/06/03 1,055 1,061 1,044 1,056 374,000
2026/06/02 1,072 1,072 1,058 1,058 362,600
2026/06/01 1,075 1,075 1,061 1,070 309,800
2026/05/29 1,076 1,087 1,073 1,075 303,300
2026/05/28 1,072 1,076 1,066 1,073 279,600
2026/05/27 1,070 1,072 1,059 1,068 295,300
2026/05/26 1,074 1,075 1,066 1,072 244,600
2026/05/25 1,085 1,085 1,065 1,074 282,900
2026/05/22 1,081 1,087 1,078 1,084 192,600
2026/05/21 1,075 1,085 1,068 1,080 244,100
2026/05/20 1,094 1,096 1,064 1,070 444,700
2026/05/19 1,090 1,106 1,085 1,096 453,800
2026/05/18 1,087 1,089 1,078 1,082 376,000
2026/05/15 1,051 1,088 1,050 1,084 587,000
2026/05/14 1,131 1,131 1,041 1,054 1,433,500
2026/05/13 1,108 1,114 1,101 1,101 407,400
2026/05/12 1,117 1,120 1,108 1,108 320,700
2026/05/11 1,113 1,123 1,108 1,117 396,500
2026/05/08 1,118 1,123 1,112 1,114 397,200
2026/05/07 1,119 1,120 1,106 1,111 455,400
2026/05/01 1,119 1,119 1,107 1,115 419,100
2026/04/30 1,117 1,127 1,112 1,120 276,200
2026/04/28 1,124 1,128 1,118 1,128 253,700
2026/04/27 1,112 1,123 1,106 1,117 403,800
2026/04/24 1,117 1,123 1,108 1,111 325,500
2026/04/23 1,128 1,128 1,113 1,117 433,200
2026/04/22 1,137 1,141 1,130 1,132 189,200
2026/04/21 1,158 1,161 1,135 1,136 297,500
2026/04/20 1,169 1,169 1,154 1,157 277,300
2026/04/17 1,164 1,169 1,158 1,163 366,700
2026/04/16 1,169 1,176 1,160 1,163 315,400
2026/04/15 1,163 1,171 1,158 1,162 243,400
2026/04/14 1,166 1,173 1,153 1,154 243,800
2026/04/13 1,151 1,163 1,150 1,160 343,700
2026/04/10 1,165 1,173 1,156 1,156 304,500
2026/04/09 1,182 1,190 1,165 1,165 337,700
2026/04/08 1,190 1,190 1,181 1,186 281,500
2026/04/07 1,178 1,184 1,172 1,178 288,000
2026/04/06 1,165 1,178 1,164 1,173 304,700
2026/04/03 1,151 1,164 1,151 1,164 238,900
2026/03/27 1,138 1,146 1,134 1,143 402,500
2026/03/26 1,152 1,153 1,130 1,139 182,900
2026/03/25 1,138 1,155 1,137 1,152 380,600
2026/03/24 1,120 1,137 1,119 1,136 724,700
2026/03/23 1,101 1,107 1,089 1,103 527,100
2026/03/19 1,115 1,126 1,109 1,110 777,400
2026/03/18 1,112 1,128 1,106 1,127 621,000
2026/03/17 1,117 1,124 1,112 1,112 177,900
2026/03/16 1,112 1,124 1,110 1,112 335,200
2026/03/13 1,106 1,124 1,103 1,107 374,600
2026/03/12 1,126 1,127 1,118 1,126 357,300
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