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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,285 | 2,359 | 2,271 | 2,348 | 133,600 | 2,348 |
| 2025-05-09 | 2,280 | 2,299 | 2,272 | 2,284 | 88,400 | 2,284 |
| 2025-05-08 | 2,279 | 2,279 | 2,257 | 2,271 | 37,200 | 2,271 |
| 2025-05-07 | 2,258 | 2,280 | 2,256 | 2,268 | 85,900 | 2,268 |
| 2025-05-02 | 2,258 | 2,280 | 2,248 | 2,261 | 103,300 | 2,261 |
| 2025-05-01 | 2,269 | 2,286 | 2,247 | 2,258 | 56,200 | 2,258 |
| 2025-04-30 | 2,272 | 2,287 | 2,258 | 2,280 | 117,200 | 2,280 |
| 2025-04-28 | 2,270 | 2,287 | 2,266 | 2,280 | 82,400 | 2,280 |
| 2025-04-25 | 2,275 | 2,298 | 2,267 | 2,270 | 51,700 | 2,270 |
| 2025-04-24 | 2,300 | 2,300 | 2,271 | 2,275 | 37,100 | 2,275 |
| 2025-04-23 | 2,300 | 2,304 | 2,286 | 2,286 | 57,500 | 2,286 |
| 2025-04-22 | 2,270 | 2,283 | 2,260 | 2,283 | 45,900 | 2,283 |
| 2025-04-21 | 2,261 | 2,280 | 2,256 | 2,270 | 46,500 | 2,270 |
| 2025-04-18 | 2,270 | 2,278 | 2,255 | 2,271 | 40,500 | 2,271 |
| 2025-04-17 | 2,249 | 2,258 | 2,224 | 2,241 | 28,300 | 2,241 |
| 2025-04-16 | 2,283 | 2,289 | 2,233 | 2,249 | 80,500 | 2,249 |
| 2025-04-15 | 2,292 | 2,310 | 2,263 | 2,263 | 43,100 | 2,263 |
| 2025-04-14 | 2,285 | 2,291 | 2,263 | 2,275 | 48,800 | 2,275 |
| 2025-04-11 | 2,200 | 2,261 | 2,161 | 2,247 | 108,600 | 2,247 |
| 2025-04-10 | 2,278 | 2,300 | 2,214 | 2,250 | 69,300 | 2,250 |
| 2025-04-09 | 2,128 | 2,150 | 2,105 | 2,129 | 79,700 | 2,129 |
| 2025-04-08 | 2,110 | 2,169 | 2,088 | 2,143 | 71,400 | 2,143 |
| 2025-04-07 | 2,037 | 2,114 | 2,008 | 2,060 | 98,700 | 2,060 |
| 2025-04-04 | 2,205 | 2,214 | 2,168 | 2,205 | 153,200 | 2,205 |
| 2025-04-03 | 2,193 | 2,243 | 2,193 | 2,223 | 74,500 | 2,223 |
| 2025-04-02 | 2,347 | 2,347 | 2,276 | 2,287 | 59,800 | 2,287 |
| 2025-04-01 | 2,315 | 2,347 | 2,315 | 2,319 | 133,000 | 2,319 |
| 2025-03-31 | 2,341 | 2,341 | 2,295 | 2,302 | 77,300 | 2,302 |
| 2025-03-28 | 2,398 | 2,400 | 2,351 | 2,370 | 79,600 | 2,370 |
| 2025-03-27 | 2,358 | 2,397 | 2,358 | 2,394 | 98,600 | 2,394 |
| 2025-03-26 | 2,371 | 2,386 | 2,359 | 2,377 | 97,700 | 2,377 |
| 2025-03-25 | 2,356 | 2,375 | 2,338 | 2,361 | 114,000 | 2,361 |
| 2025-03-24 | 2,375 | 2,385 | 2,337 | 2,340 | 62,700 | 2,340 |
| 2025-03-21 | 2,333 | 2,360 | 2,327 | 2,340 | 54,200 | 2,340 |
| 2025-03-19 | 2,343 | 2,375 | 2,343 | 2,351 | 46,800 | 2,351 |
| 2025-03-18 | 2,341 | 2,360 | 2,338 | 2,343 | 54,800 | 2,343 |
| 2025-03-17 | 2,375 | 2,381 | 2,333 | 2,339 | 57,600 | 2,339 |
| 2025-03-14 | 2,329 | 2,366 | 2,320 | 2,352 | 111,700 | 2,352 |
| 2025-03-13 | 2,341 | 2,355 | 2,324 | 2,337 | 73,300 | 2,337 |
| 2025-03-12 | 2,322 | 2,348 | 2,317 | 2,342 | 54,200 | 2,342 |
| 2025-03-11 | 2,329 | 2,359 | 2,306 | 2,342 | 56,000 | 2,342 |
| 2025-03-10 | 2,366 | 2,399 | 2,347 | 2,366 | 50,100 | 2,366 |
| 2025-03-07 | 2,373 | 2,382 | 2,331 | 2,350 | 72,200 | 2,350 |
| 2025-03-06 | 2,428 | 2,428 | 2,398 | 2,418 | 53,300 | 2,418 |
| 2025-03-05 | 2,390 | 2,428 | 2,348 | 2,403 | 89,800 | 2,403 |
| 2025-03-04 | 2,448 | 2,461 | 2,388 | 2,390 | 86,500 | 2,390 |
| 2025-03-03 | 2,409 | 2,447 | 2,406 | 2,441 | 70,700 | 2,441 |
| 2025-02-28 | 2,395 | 2,405 | 2,370 | 2,390 | 93,700 | 2,390 |
| 2025-02-27 | 2,358 | 2,388 | 2,356 | 2,388 | 35,900 | 2,388 |
| 2025-02-26 | 2,364 | 2,380 | 2,329 | 2,370 | 102,700 | 2,370 |
| 2025-02-25 | 2,333 | 2,385 | 2,330 | 2,360 | 72,500 | 2,360 |
| 2025-02-21 | 2,300 | 2,316 | 2,286 | 2,315 | 48,300 | 2,315 |
| 2025-02-20 | 2,368 | 2,373 | 2,314 | 2,325 | 74,000 | 2,325 |
| 2025-02-19 | 2,380 | 2,405 | 2,375 | 2,384 | 44,700 | 2,384 |
| 2025-02-18 | 2,392 | 2,403 | 2,387 | 2,400 | 33,000 | 2,400 |
| 2025-02-17 | 2,439 | 2,444 | 2,390 | 2,390 | 37,700 | 2,390 |
| 2025-02-14 | 2,460 | 2,463 | 2,419 | 2,419 | 69,800 | 2,419 |
| 2025-02-13 | 2,449 | 2,475 | 2,434 | 2,465 | 61,300 | 2,465 |
| 2025-02-12 | 2,469 | 2,469 | 2,424 | 2,445 | 54,800 | 2,445 |
| 2025-02-10 | 2,432 | 2,479 | 2,424 | 2,439 | 107,800 | 2,439 |
| 2025-02-07 | 2,426 | 2,473 | 2,417 | 2,430 | 128,400 | 2,430 |
| 2025-02-06 | 2,410 | 2,427 | 2,399 | 2,427 | 66,200 | 2,427 |
| 2025-02-05 | 2,391 | 2,400 | 2,367 | 2,400 | 73,600 | 2,400 |
| 2025-02-04 | 2,419 | 2,419 | 2,377 | 2,391 | 70,300 | 2,391 |
| 2025-02-03 | 2,412 | 2,425 | 2,360 | 2,377 | 69,000 | 2,377 |
| 2025-01-31 | 2,430 | 2,436 | 2,401 | 2,412 | 86,100 | 2,412 |
| 2025-01-30 | 2,434 | 2,479 | 2,434 | 2,467 | 48,200 | 2,467 |
| 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