9757 (株)船井総研ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,510	2,510	2,468	2,481	57,900	2,481
2019-12-27	2,516	2,540	2,515	2,524	92,400	2,524
2019-12-26	2,521	2,555	2,521	2,550	95,200	2,550
2019-12-25	2,529	2,534	2,496	2,506	64,300	2,506
2019-12-24	2,518	2,544	2,508	2,529	55,900	2,529
2019-12-23	2,520	2,528	2,501	2,509	39,600	2,509
2019-12-20	2,510	2,531	2,500	2,504	76,400	2,504
2019-12-19	2,492	2,516	2,484	2,496	38,500	2,496
2019-12-18	2,531	2,532	2,489	2,508	51,300	2,508
2019-12-17	2,530	2,530	2,487	2,530	83,300	2,530
2019-12-16	2,515	2,530	2,510	2,511	38,800	2,511
2019-12-13	2,536	2,543	2,488	2,490	95,600	2,490
2019-12-12	2,500	2,503	2,479	2,491	40,000	2,491
2019-12-11	2,539	2,546	2,491	2,500	78,100	2,500
2019-12-10	2,549	2,584	2,539	2,550	108,300	2,550
2019-12-09	2,560	2,569	2,534	2,549	57,500	2,549
2019-12-06	2,546	2,554	2,508	2,543	77,300	2,543
2019-12-05	2,556	2,572	2,526	2,546	68,300	2,546
2019-12-04	2,553	2,586	2,539	2,582	76,200	2,582
2019-12-03	2,504	2,562	2,488	2,555	70,800	2,555
2019-12-02	2,531	2,566	2,531	2,546	78,000	2,546
2019-11-29	2,549	2,549	2,495	2,526	92,000	2,526
2019-11-28	2,608	2,608	2,542	2,556	62,500	2,556
2019-11-27	2,584	2,629	2,566	2,614	88,300	2,614
2019-11-26	2,595	2,644	2,589	2,600	152,300	2,600
2019-11-25	2,562	2,590	2,560	2,583	82,700	2,583
2019-11-22	2,561	2,581	2,557	2,569	63,500	2,569
2019-11-21	2,550	2,595	2,530	2,595	106,400	2,595
2019-11-20	2,558	2,574	2,543	2,562	101,000	2,562
2019-11-19	2,629	2,663	2,584	2,591	66,700	2,591
2019-11-18	2,613	2,639	2,602	2,637	75,900	2,637
2019-11-15	2,586	2,620	2,582	2,610	93,500	2,610
2019-11-14	2,544	2,630	2,539	2,573	172,000	2,573
2019-11-13	2,537	2,563	2,508	2,540	104,900	2,540
2019-11-12	2,500	2,542	2,495	2,533	82,300	2,533
2019-11-11	2,545	2,562	2,491	2,498	126,500	2,498
2019-11-08	2,500	2,567	2,460	2,541	210,700	2,541
2019-11-07	2,700	2,705	2,661	2,692	76,900	2,692
2019-11-06	2,707	2,834	2,695	2,729	147,800	2,729
2019-11-05	2,727	2,747	2,681	2,707	166,200	2,707
2019-11-01	2,623	2,687	2,622	2,687	105,300	2,687
2019-10-31	2,616	2,636	2,598	2,623	60,200	2,623
2019-10-30	2,598	2,616	2,585	2,607	71,000	2,607
2019-10-29	2,630	2,635	2,585	2,604	100,500	2,604
2019-10-28	2,626	2,626	2,597	2,603	31,700	2,603
2019-10-25	2,638	2,638	2,590	2,621	55,700	2,621
2019-10-24	2,640	2,640	2,595	2,602	41,900	2,602
2019-10-23	2,595	2,622	2,559	2,616	78,700	2,616
2019-10-21	2,562	2,583	2,545	2,580	39,700	2,580
2019-10-18	2,524	2,577	2,523	2,545	57,800	2,545
2019-10-17	2,520	2,544	2,509	2,524	92,400	2,524
2019-10-16	2,534	2,580	2,507	2,535	74,800	2,535
2019-10-15	2,553	2,581	2,511	2,515	98,000	2,515
2019-10-11	2,511	2,519	2,473	2,503	71,600	2,503
2019-10-10	2,515	2,515	2,463	2,500	64,900	2,500
2019-10-09	2,494	2,523	2,474	2,515	64,800	2,515
2019-10-08	2,509	2,531	2,487	2,520	75,000	2,520
2019-10-07	2,490	2,505	2,463	2,503	79,900	2,503
2019-10-04	2,427	2,477	2,426	2,474	72,700	2,474
2019-10-03	2,440	2,466	2,424	2,465	73,700	2,465
2019-10-02	2,504	2,538	2,487	2,492	76,000	2,492
2019-10-01	2,462	2,512	2,458	2,506	57,200	2,506
2019-09-30	2,425	2,461	2,403	2,458	89,600	2,458
2019-09-27	2,468	2,473	2,429	2,458	56,000	2,458
2019-09-26	2,492	2,509	2,459	2,467	74,000	2,467
2019-09-25	2,471	2,480	2,438	2,466	73,100	2,466
2019-09-24	2,456	2,510	2,456	2,471	88,700	2,471
2019-09-20	2,461	2,469	2,447	2,450	62,600	2,450
2019-09-19	2,408	2,449	2,408	2,438	63,200	2,438
2019-09-18	2,407	2,419	2,373	2,384	57,200	2,384
2019-09-17	2,339	2,407	2,321	2,387	94,400	2,387
2019-09-13	2,364	2,364	2,313	2,319	126,100	2,319
2019-09-12	2,360	2,360	2,324	2,332	83,900	2,332
2019-09-11	2,332	2,348	2,287	2,345	74,700	2,345
2019-09-10	2,370	2,370	2,315	2,319	59,100	2,319
2019-09-09	2,340	2,362	2,337	2,354	42,600	2,354
2019-09-06	2,347	2,357	2,320	2,331	72,500	2,331
2019-09-05	2,316	2,386	2,314	2,343	130,500	2,343
2019-09-04	2,261	2,297	2,233	2,285	129,900	2,285
2019-09-03	2,226	2,300	2,226	2,273	89,600	2,273
2019-09-02	2,260	2,291	2,213	2,218	83,500	2,218
2019-08-30	2,230	2,304	2,224	2,268	161,300	2,268
2019-08-29	2,158	2,229	2,146	2,196	140,300	2,196
2019-08-28	2,166	2,180	2,117	2,126	85,200	2,126
2019-08-27	2,181	2,194	2,158	2,160	79,200	2,160
2019-08-26	2,200	2,200	2,137	2,148	112,200	2,148
2019-08-23	2,200	2,233	2,200	2,225	65,900	2,225
2019-08-22	2,236	2,240	2,176	2,190	56,000	2,190
2019-08-21	2,210	2,242	2,197	2,209	55,500	2,209
2019-08-20	2,169	2,243	2,156	2,237	100,400	2,237
2019-08-19	2,221	2,234	2,154	2,167	122,900	2,167
2019-08-16	2,173	2,210	2,160	2,205	151,600	2,205
2019-08-15	2,228	2,247	2,210	2,216	93,200	2,216
2019-08-14	2,279	2,319	2,279	2,311	89,200	2,311
2019-08-13	2,293	2,305	2,254	2,262	89,100	2,262
2019-08-09	2,337	2,370	2,337	2,337	62,100	2,337
2019-08-08	2,319	2,321	2,287	2,309	76,300	2,309
2019-08-07	2,250	2,319	2,245	2,309	70,500	2,309
2019-08-06	2,204	2,260	2,178	2,260	109,400	2,260
2019-08-05	2,276	2,314	2,183	2,254	354,600	2,254
2019-08-02	2,421	2,486	2,414	2,426	92,400	2,426
2019-08-01	2,474	2,488	2,449	2,482	42,000	2,482
2019-07-31	2,510	2,541	2,493	2,503	114,100	2,503
2019-07-30	2,550	2,560	2,519	2,539	52,500	2,539
2019-07-29	2,507	2,533	2,500	2,533	43,200	2,533
2019-07-26	2,478	2,490	2,459	2,481	32,500	2,481
2019-07-25	2,464	2,501	2,459	2,484	43,400	2,484
2019-07-24	2,451	2,463	2,422	2,463	55,400	2,463
2019-07-23	2,441	2,478	2,441	2,450	48,000	2,450
2019-07-22	2,498	2,499	2,442	2,443	34,200	2,443
2019-07-19	2,426	2,502	2,426	2,494	59,900	2,494
2019-07-18	2,465	2,480	2,404	2,409	79,400	2,409
2019-07-17	2,484	2,518	2,462	2,496	56,400	2,496
2019-07-16	2,512	2,526	2,484	2,495	70,700	2,495
2019-07-12	2,586	2,595	2,524	2,528	61,300	2,528
2019-07-11	2,602	2,642	2,576	2,586	73,600	2,586
2019-07-10	2,540	2,600	2,540	2,593	55,000	2,593
2019-07-09	2,574	2,609	2,572	2,586	55,800	2,586
2019-07-08	2,589	2,618	2,585	2,594	45,200	2,594
2019-07-05	2,645	2,648	2,598	2,612	45,500	2,612
2019-07-04	2,666	2,697	2,658	2,668	32,800	2,668
2019-07-03	2,639	2,682	2,638	2,666	55,000	2,666
2019-07-02	2,665	2,682	2,628	2,646	73,800	2,646
2019-07-01	2,658	2,711	2,649	2,711	119,800	2,711
2019-06-28	2,555	2,629	2,555	2,608	122,800	2,608
2019-06-27	2,523	2,581	2,507	2,581	62,000	2,581
2019-06-26	2,595	2,595	2,502	2,505	160,100	2,505
2019-06-25	2,655	2,678	2,630	2,635	80,600	2,635
2019-06-24	2,619	2,658	2,619	2,655	61,300	2,655
2019-06-21	2,641	2,658	2,591	2,616	285,000	2,616
2019-06-20	2,626	2,646	2,596	2,635	86,900	2,635
2019-06-19	2,648	2,656	2,607	2,625	109,900	2,625
2019-06-18	2,668	2,689	2,608	2,618	64,700	2,618
2019-06-17	2,687	2,721	2,654	2,656	142,700	2,656
2019-06-14	2,674	2,694	2,648	2,687	93,700	2,687
2019-06-13	2,666	2,677	2,644	2,660	132,600	2,660
2019-06-12	2,659	2,700	2,655	2,684	88,500	2,684
2019-06-11	2,669	2,669	2,620	2,647	69,700	2,647
2019-06-10	2,668	2,686	2,651	2,677	71,200	2,677
2019-06-07	2,650	2,670	2,611	2,635	72,000	2,635
2019-06-06	2,635	2,670	2,634	2,647	66,100	2,647
2019-06-05	2,552	2,625	2,552	2,619	85,600	2,619
2019-06-04	2,577	2,577	2,501	2,502	129,600	2,502
2019-06-03	2,574	2,596	2,553	2,577	79,800	2,577
2019-05-31	2,639	2,649	2,605	2,624	77,000	2,624
2019-05-30	2,678	2,705	2,619	2,638	73,800	2,638
2019-05-29	2,623	2,700	2,620	2,693	83,200	2,693
2019-05-28	2,641	2,668	2,631	2,650	89,400	2,650
2019-05-27	2,659	2,659	2,627	2,634	36,300	2,634
2019-05-24	2,621	2,670	2,589	2,664	82,400	2,664
2019-05-23	2,649	2,664	2,620	2,621	54,000	2,621
2019-05-22	2,665	2,677	2,637	2,648	80,900	2,648
2019-05-21	2,595	2,671	2,595	2,666	123,600	2,666
2019-05-20	2,650	2,676	2,599	2,605	88,500	2,605
2019-05-17	2,688	2,716	2,653	2,655	103,500	2,655
2019-05-16	2,671	2,693	2,635	2,650	62,900	2,650
2019-05-15	2,656	2,668	2,608	2,663	86,800	2,663
2019-05-14	2,661	2,661	2,596	2,625	196,100	2,625
2019-05-13	2,654	2,767	2,651	2,711	236,600	2,711
2019-05-10	2,645	2,716	2,641	2,654	192,300	2,654
2019-05-09	2,752	2,845	2,631	2,640	283,200	2,640
2019-05-08	2,802	2,838	2,791	2,817	116,200	2,817
2019-05-07	2,892	2,897	2,852	2,874	108,700	2,874
2019-04-26	2,860	2,883	2,852	2,873	72,300	2,873
2019-04-25	2,857	2,891	2,850	2,880	114,500	2,880
2019-04-24	2,860	2,878	2,845	2,854	57,700	2,854
2019-04-23	2,845	2,857	2,816	2,837	56,100	2,837
2019-04-22	2,831	2,855	2,808	2,825	60,200	2,825
2019-04-19	2,855	2,873	2,841	2,845	52,600	2,845
2019-04-18	2,900	2,900	2,818	2,823	79,700	2,823
2019-04-17	2,893	2,905	2,872	2,890	142,300	2,890
2019-04-16	2,878	2,897	2,856	2,891	135,400	2,891
2019-04-15	2,840	2,878	2,837	2,873	130,400	2,873
2019-04-12	2,772	2,802	2,756	2,795	86,900	2,795
2019-04-11	2,772	2,786	2,749	2,752	56,100	2,752
2019-04-10	2,775	2,794	2,754	2,772	55,200	2,772
2019-04-09	2,791	2,796	2,764	2,795	99,500	2,795
2019-04-08	2,735	2,802	2,719	2,790	200,100	2,790
2019-04-05	2,714	2,727	2,701	2,725	78,400	2,725
2019-04-04	2,733	2,733	2,699	2,714	139,200	2,714
2019-04-03	2,723	2,732	2,694	2,732	100,300	2,732
2019-04-02	2,700	2,733	2,697	2,714	137,700	2,714
2019-04-01	2,613	2,728	2,613	2,681	286,000	2,681
2019-03-29	2,661	2,675	2,647	2,663	89,100	2,663
2019-03-28	2,632	2,664	2,604	2,652	163,600	2,652
2019-03-27	2,652	2,690	2,649	2,673	199,800	2,673
2019-03-26	2,650	2,675	2,634	2,674	227,200	2,674
2019-03-25	2,630	2,630	2,587	2,600	115,900	2,600
2019-03-22	2,642	2,669	2,632	2,661	121,200	2,661
2019-03-20	2,639	2,660	2,613	2,642	171,000	2,642
2019-03-19	2,655	2,656	2,614	2,640	78,800	2,640
2019-03-18	2,644	2,693	2,622	2,687	128,400	2,687
2019-03-15	2,645	2,649	2,589	2,600	184,800	2,600
2019-03-14	2,663	2,664	2,617	2,623	80,500	2,623
2019-03-13	2,619	2,639	2,608	2,615	92,900	2,615
2019-03-12	2,620	2,667	2,594	2,601	132,600	2,601
2019-03-11	2,605	2,634	2,578	2,588	116,700	2,588
2019-03-08	2,595	2,612	2,521	2,595	214,100	2,595
2019-03-07	2,603	2,674	2,585	2,624	127,300	2,624
2019-03-06	2,651	2,687	2,647	2,653	80,800	2,653
2019-03-05	2,652	2,670	2,634	2,651	68,000	2,651
2019-03-04	2,633	2,687	2,633	2,675	116,900	2,675
2019-03-01	2,572	2,648	2,570	2,614	134,600	2,614
2019-02-28	2,551	2,597	2,526	2,572	161,900	2,572
2019-02-27	2,550	2,607	2,548	2,570	153,400	2,570
2019-02-26	2,592	2,623	2,536	2,550	214,000	2,550
2019-02-25	2,535	2,599	2,519	2,592	163,000	2,592
2019-02-22	2,548	2,566	2,509	2,510	116,500	2,510
2019-02-21	2,525	2,568	2,500	2,561	126,700	2,561
2019-02-20	2,500	2,553	2,489	2,514	176,400	2,514
2019-02-19	2,450	2,525	2,444	2,517	185,100	2,517
2019-02-18	2,450	2,479	2,436	2,454	168,100	2,454
2019-02-15	2,386	2,444	2,350	2,362	260,300	2,362
2019-02-14	2,289	2,360	2,289	2,345	176,200	2,345
2019-02-13	2,247	2,343	2,238	2,264	203,500	2,264
2019-02-12	2,244	2,272	2,215	2,232	168,800	2,232
2019-02-08	2,240	2,275	2,204	2,233	339,600	2,233
2019-02-07	2,113	2,298	2,068	2,272	600,300	2,272
2019-02-06	1,947	1,970	1,867	1,933	192,600	1,933
2019-02-05	1,898	1,931	1,895	1,930	83,600	1,930
2019-02-04	1,873	1,889	1,858	1,884	91,300	1,884
2019-02-01	1,843	1,865	1,840	1,859	92,600	1,859
2019-01-31	1,801	1,840	1,799	1,839	123,100	1,839
2019-01-30	1,749	1,803	1,749	1,799	203,500	1,799
2019-01-29	1,732	1,757	1,716	1,749	65,900	1,749
2019-01-28	1,745	1,766	1,738	1,748	55,500	1,748
2019-01-25	1,738	1,759	1,715	1,749	114,900	1,749
2019-01-24	1,693	1,750	1,674	1,740	99,000	1,740
2019-01-23	1,672	1,711	1,660	1,698	86,200	1,698
2019-01-22	1,672	1,696	1,647	1,695	129,500	1,695
2019-01-21	1,748	1,755	1,677	1,687	124,300	1,687
2019-01-18	1,741	1,755	1,711	1,742	77,700	1,742
2019-01-17	1,723	1,768	1,723	1,738	105,300	1,738
2019-01-16	1,739	1,754	1,701	1,717	188,600	1,717
2019-01-15	1,640	1,736	1,623	1,732	166,300	1,732
2019-01-11	1,691	1,691	1,650	1,673	143,100	1,673
2019-01-10	1,690	1,690	1,626	1,684	111,300	1,684
2019-01-09	1,717	1,723	1,669	1,699	123,700	1,699
2019-01-08	1,710	1,726	1,691	1,696	117,200	1,696
2019-01-07	1,703	1,737	1,702	1,726	106,200	1,726
2019-01-04	1,602	1,635	1,573	1,622	193,300	1,622

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9757 (株)船井総研ホールディングス の時系列データ [2019年度]

9757 (株)船井総研ホールディングスの時系列データ [2019年度]