9757 (株)船井総研ホールディングス の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-01-29 | 2,460 | 2,504 | 2,440 | 2,440 | 74,500 | 2,440 |
2025-01-28 | 2,422 | 2,483 | 2,413 | 2,480 | 111,600 | 2,480 |
2025-01-27 | 2,379 | 2,407 | 2,369 | 2,388 | 58,500 | 2,388 |
2025-01-24 | 2,338 | 2,361 | 2,323 | 2,351 | 76,000 | 2,351 |
2025-01-23 | 2,348 | 2,348 | 2,320 | 2,331 | 59,700 | 2,331 |
2025-01-22 | 2,320 | 2,323 | 2,295 | 2,318 | 109,500 | 2,318 |
2025-01-21 | 2,282 | 2,320 | 2,282 | 2,320 | 75,000 | 2,320 |
2025-01-20 | 2,254 | 2,297 | 2,245 | 2,280 | 95,700 | 2,280 |
2025-01-17 | 2,283 | 2,295 | 2,258 | 2,273 | 92,500 | 2,273 |
2025-01-16 | 2,305 | 2,319 | 2,286 | 2,307 | 59,500 | 2,307 |
2025-01-15 | 2,294 | 2,308 | 2,268 | 2,289 | 82,300 | 2,289 |
2025-01-14 | 2,329 | 2,329 | 2,290 | 2,313 | 71,000 | 2,313 |
2025-01-10 | 2,326 | 2,340 | 2,305 | 2,318 | 75,300 | 2,318 |
2025-01-09 | 2,311 | 2,360 | 2,301 | 2,349 | 80,200 | 2,349 |
2025-01-08 | 2,315 | 2,328 | 2,300 | 2,322 | 102,800 | 2,322 |
2025-01-07 | 2,323 | 2,348 | 2,285 | 2,335 | 87,900 | 2,335 |
2025-01-06 | 2,418 | 2,419 | 2,324 | 2,329 | 127,600 | 2,329 |
分割・併合履歴 : [2017-12-27]1株→1.5株 [2015-12-28]1株→1.2株 [2005-12-27]1株→1.5株 [2004-12-27]1株→2株 [1992-12-25]1株→1.1株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株