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
2025-01-292,4602,5042,4402,44074,5002,440
2025-01-282,4222,4832,4132,480111,6002,480
2025-01-272,3792,4072,3692,38858,5002,388
2025-01-242,3382,3612,3232,35176,0002,351
2025-01-232,3482,3482,3202,33159,7002,331
2025-01-222,3202,3232,2952,318109,5002,318
2025-01-212,2822,3202,2822,32075,0002,320
2025-01-202,2542,2972,2452,28095,7002,280
2025-01-172,2832,2952,2582,27392,5002,273
2025-01-162,3052,3192,2862,30759,5002,307
2025-01-152,2942,3082,2682,28982,3002,289
2025-01-142,3292,3292,2902,31371,0002,313
2025-01-102,3262,3402,3052,31875,3002,318
2025-01-092,3112,3602,3012,34980,2002,349
2025-01-082,3152,3282,3002,322102,8002,322
2025-01-072,3232,3482,2852,33587,9002,335
2025-01-062,4182,4192,3242,329127,6002,329

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