9757 (株)船井総研ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,384 | 2,399 | 2,375 | 2,384 | 136,100 | 2,384 |
| 2024-05-01 | 2,381 | 2,388 | 2,365 | 2,380 | 40,600 | 2,380 |
| 2024-04-30 | 2,374 | 2,394 | 2,360 | 2,390 | 62,600 | 2,390 |
| 2024-04-26 | 2,340 | 2,369 | 2,318 | 2,368 | 85,400 | 2,368 |
| 2024-04-25 | 2,336 | 2,345 | 2,324 | 2,331 | 54,200 | 2,331 |
| 2024-04-24 | 2,354 | 2,364 | 2,343 | 2,343 | 57,700 | 2,343 |
| 2024-04-23 | 2,352 | 2,356 | 2,335 | 2,344 | 63,700 | 2,344 |
| 2024-04-22 | 2,333 | 2,356 | 2,324 | 2,352 | 62,400 | 2,352 |
| 2024-04-19 | 2,345 | 2,345 | 2,279 | 2,302 | 81,800 | 2,302 |
| 2024-04-18 | 2,342 | 2,369 | 2,342 | 2,352 | 53,100 | 2,352 |
| 2024-04-17 | 2,374 | 2,378 | 2,336 | 2,341 | 60,800 | 2,341 |
| 2024-04-16 | 2,380 | 2,394 | 2,355 | 2,374 | 68,700 | 2,374 |
| 2024-04-15 | 2,408 | 2,414 | 2,394 | 2,400 | 48,500 | 2,400 |
| 2024-04-12 | 2,421 | 2,448 | 2,417 | 2,430 | 106,800 | 2,430 |
| 2024-04-11 | 2,395 | 2,415 | 2,382 | 2,407 | 75,000 | 2,407 |
| 2024-04-10 | 2,395 | 2,423 | 2,395 | 2,404 | 114,300 | 2,404 |
| 2024-04-09 | 2,404 | 2,412 | 2,383 | 2,395 | 69,500 | 2,395 |
| 2024-04-08 | 2,398 | 2,410 | 2,371 | 2,408 | 80,100 | 2,408 |
| 2024-04-05 | 2,363 | 2,376 | 2,343 | 2,374 | 117,200 | 2,374 |
| 2024-04-04 | 2,349 | 2,382 | 2,345 | 2,357 | 107,900 | 2,357 |
| 2024-04-03 | 2,347 | 2,378 | 2,345 | 2,350 | 117,500 | 2,350 |
| 2024-04-02 | 2,485 | 2,487 | 2,413 | 2,417 | 122,300 | 2,417 |
| 2024-04-01 | 2,479 | 2,513 | 2,479 | 2,487 | 84,800 | 2,487 |
| 2024-03-29 | 2,481 | 2,496 | 2,468 | 2,468 | 84,300 | 2,468 |
| 2024-03-28 | 2,515 | 2,529 | 2,467 | 2,479 | 192,600 | 2,479 |
| 2024-03-27 | 2,544 | 2,550 | 2,520 | 2,537 | 106,000 | 2,537 |
| 2024-03-26 | 2,535 | 2,550 | 2,490 | 2,520 | 147,000 | 2,520 |
| 2024-03-25 | 2,584 | 2,620 | 2,556 | 2,585 | 168,000 | 2,585 |
| 2024-03-22 | 2,522 | 2,596 | 2,522 | 2,584 | 132,800 | 2,584 |
| 2024-03-21 | 2,525 | 2,574 | 2,525 | 2,553 | 157,300 | 2,553 |
| 2024-03-19 | 2,461 | 2,510 | 2,461 | 2,508 | 185,500 | 2,508 |
| 2024-03-18 | 2,443 | 2,494 | 2,443 | 2,483 | 88,900 | 2,483 |
| 2024-03-15 | 2,409 | 2,440 | 2,388 | 2,418 | 405,000 | 2,418 |
| 2024-03-14 | 2,404 | 2,409 | 2,373 | 2,393 | 93,200 | 2,393 |
| 2024-03-13 | 2,440 | 2,440 | 2,386 | 2,390 | 77,500 | 2,390 |
| 2024-03-12 | 2,419 | 2,440 | 2,384 | 2,440 | 101,300 | 2,440 |
| 2024-03-11 | 2,403 | 2,435 | 2,397 | 2,419 | 99,200 | 2,419 |
| 2024-03-08 | 2,424 | 2,434 | 2,402 | 2,420 | 177,600 | 2,420 |
| 2024-03-07 | 2,496 | 2,496 | 2,443 | 2,445 | 57,400 | 2,445 |
| 2024-03-06 | 2,480 | 2,503 | 2,463 | 2,470 | 85,200 | 2,470 |
| 2024-03-05 | 2,498 | 2,512 | 2,475 | 2,488 | 70,800 | 2,488 |
| 2024-03-04 | 2,516 | 2,538 | 2,488 | 2,498 | 103,500 | 2,498 |
| 2024-03-01 | 2,511 | 2,546 | 2,511 | 2,521 | 99,000 | 2,521 |
| 2024-02-29 | 2,592 | 2,597 | 2,513 | 2,516 | 104,100 | 2,516 |
| 2024-02-28 | 2,641 | 2,653 | 2,599 | 2,599 | 71,700 | 2,599 |
| 2024-02-27 | 2,624 | 2,661 | 2,610 | 2,645 | 94,900 | 2,645 |
| 2024-02-26 | 2,593 | 2,657 | 2,552 | 2,626 | 141,700 | 2,626 |
| 2024-02-22 | 2,612 | 2,613 | 2,576 | 2,583 | 125,300 | 2,583 |
| 2024-02-21 | 2,623 | 2,633 | 2,596 | 2,612 | 82,100 | 2,612 |
| 2024-02-20 | 2,685 | 2,717 | 2,646 | 2,661 | 152,100 | 2,661 |
| 2024-02-19 | 2,531 | 2,675 | 2,527 | 2,669 | 200,800 | 2,669 |
| 2024-02-16 | 2,480 | 2,534 | 2,468 | 2,531 | 174,800 | 2,531 |
| 2024-02-15 | 2,476 | 2,486 | 2,420 | 2,454 | 114,700 | 2,454 |
| 2024-02-14 | 2,490 | 2,490 | 2,447 | 2,469 | 147,800 | 2,469 |
| 2024-02-13 | 2,540 | 2,573 | 2,505 | 2,534 | 270,300 | 2,534 |
| 2024-02-09 | 2,525 | 2,538 | 2,460 | 2,509 | 342,200 | 2,509 |
| 2024-02-08 | 2,465 | 2,469 | 2,378 | 2,414 | 119,300 | 2,414 |
| 2024-02-07 | 2,504 | 2,515 | 2,465 | 2,472 | 94,100 | 2,472 |
| 2024-02-06 | 2,564 | 2,571 | 2,505 | 2,516 | 81,300 | 2,516 |
| 2024-02-05 | 2,570 | 2,588 | 2,564 | 2,578 | 82,100 | 2,578 |
| 2024-02-02 | 2,583 | 2,620 | 2,565 | 2,565 | 49,500 | 2,565 |
| 2024-02-01 | 2,576 | 2,635 | 2,568 | 2,623 | 91,200 | 2,623 |
| 2024-01-31 | 2,565 | 2,589 | 2,552 | 2,583 | 123,500 | 2,583 |
| 2024-01-30 | 2,586 | 2,593 | 2,560 | 2,577 | 89,900 | 2,577 |
| 2024-01-29 | 2,605 | 2,619 | 2,588 | 2,605 | 78,700 | 2,605 |
| 2024-01-26 | 2,602 | 2,645 | 2,591 | 2,611 | 107,100 | 2,611 |
| 2024-01-25 | 2,592 | 2,656 | 2,589 | 2,629 | 109,800 | 2,629 |
| 2024-01-24 | 2,587 | 2,603 | 2,576 | 2,592 | 58,700 | 2,592 |
| 2024-01-23 | 2,619 | 2,638 | 2,590 | 2,597 | 60,600 | 2,597 |
| 2024-01-22 | 2,594 | 2,620 | 2,580 | 2,596 | 59,700 | 2,596 |
| 2024-01-19 | 2,620 | 2,626 | 2,588 | 2,596 | 86,300 | 2,596 |
| 2024-01-18 | 2,652 | 2,655 | 2,615 | 2,620 | 50,300 | 2,620 |
| 2024-01-17 | 2,700 | 2,705 | 2,661 | 2,661 | 50,200 | 2,661 |
| 2024-01-16 | 2,715 | 2,741 | 2,681 | 2,681 | 42,800 | 2,681 |
| 2024-01-15 | 2,690 | 2,735 | 2,676 | 2,715 | 73,900 | 2,715 |
| 2024-01-12 | 2,695 | 2,698 | 2,649 | 2,687 | 66,700 | 2,687 |
| 2024-01-11 | 2,639 | 2,677 | 2,631 | 2,658 | 255,200 | 2,658 |
| 2024-01-10 | 2,566 | 2,625 | 2,566 | 2,608 | 98,900 | 2,608 |
| 2024-01-09 | 2,539 | 2,576 | 2,539 | 2,566 | 70,000 | 2,566 |
| 2024-01-05 | 2,555 | 2,576 | 2,536 | 2,538 | 48,300 | 2,538 |
| 2024-01-04 | 2,534 | 2,555 | 2,502 | 2,551 | 70,800 | 2,551 |
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
