1. HOME >
  2. 株価時系列 >
  3. 9757 >
  4. 2020年

9757 (株)船井総研ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5102,5502,4562,52162,7002,521
2020-12-292,4132,5202,4022,519137,4002,519
2020-12-282,4692,4852,4192,432264,9002,432
2020-12-252,4892,5092,4452,467101,0002,467
2020-12-242,5172,5352,4892,48964,9002,489
2020-12-232,5032,5372,5032,51162,3002,511
2020-12-222,5552,5552,4902,49478,4002,494
2020-12-212,5572,5732,5472,56859,7002,568
2020-12-182,5752,5932,5562,55977,4002,559
2020-12-172,5862,6172,5652,60958,2002,609
2020-12-162,5952,6062,5672,59355,6002,593
2020-12-152,5942,6202,5682,57574,9002,575
2020-12-142,5822,6152,5452,59480,0002,594
2020-12-112,5762,6202,5712,59474,4002,594
2020-12-102,5972,6062,5602,57668,1002,576
2020-12-092,5552,6022,5442,59761,5002,597
2020-12-082,5472,5852,5432,56060,7002,560
2020-12-072,6332,6362,5212,52274,4002,522
2020-12-042,6202,6672,6162,63744,5002,637
2020-12-032,6282,6752,6162,64461,5002,644
2020-12-022,6002,6682,5522,634131,9002,634
2020-12-012,5202,6102,5202,590102,0002,590
2020-11-302,5632,5892,5142,516101,2002,516
2020-11-272,5682,6392,5622,613125,1002,613
2020-11-262,5202,5832,5152,55770,2002,557
2020-11-252,5522,5882,5152,530112,6002,530
2020-11-242,5172,5532,5102,52091,6002,520
2020-11-202,4802,4952,4602,49350,9002,493
2020-11-192,4702,5062,4452,49859,4002,498
2020-11-182,4972,5082,4812,49960,2002,499
2020-11-172,5122,5302,4892,51253,1002,512
2020-11-162,5422,5712,5092,55677,0002,556
2020-11-132,5252,5412,4732,51466,4002,514
2020-11-122,5342,5362,4972,52545,7002,525
2020-11-112,5392,5522,5072,53174,2002,531
2020-11-102,5672,5672,4992,517101,7002,517
2020-11-092,5692,5692,4902,51794,9002,517
2020-11-062,5202,5512,4842,54090,9002,540
2020-11-052,4422,5702,4322,568179,0002,568
2020-11-042,3652,4802,3562,434163,7002,434
2020-11-022,2602,3692,2602,31176,0002,311
2020-10-302,3492,3502,2292,25664,3002,256
2020-10-292,3052,3232,2872,31957,6002,319
2020-10-282,2902,3102,2652,31044,2002,310
2020-10-272,3262,3262,2872,31045,4002,310
2020-10-262,3302,3712,3202,33737,4002,337
2020-10-232,3182,3662,2892,35271,0002,352
2020-10-222,3512,3602,3112,31876,5002,318
2020-10-212,3612,4002,3522,35455,3002,354
2020-10-202,3962,4102,3582,37057,0002,370
2020-10-192,4242,4762,4172,44155,9002,441
2020-10-162,4402,4722,3872,39774,9002,397
2020-10-152,4222,4542,4092,418103,7002,418
2020-10-142,4442,4542,4252,43649,2002,436
2020-10-132,4662,4922,4572,46534,6002,465
2020-10-122,4542,4682,4262,44847,0002,448
2020-10-092,4922,5002,4382,45472,2002,454
2020-10-082,4892,5342,4752,47985,9002,479
2020-10-072,4412,4752,4002,45269,0002,452
2020-10-062,5062,5072,4612,489106,7002,489
2020-10-052,4352,4522,3942,40671,5002,406
2020-10-022,4312,4822,3792,385108,7002,385
2020-09-302,5472,5572,4502,476109,6002,476
2020-09-292,5552,5872,5232,570145,7002,570
2020-09-282,4502,5622,4472,555183,9002,555
2020-09-252,4142,4292,3912,406144,3002,406
2020-09-242,4052,4212,3662,37374,2002,373
2020-09-232,3742,4222,3682,41554,9002,415
2020-09-182,4052,4302,3812,396115,6002,396
2020-09-172,3272,3962,3142,39269,1002,392
2020-09-162,3522,3982,3312,337115,4002,337
2020-09-152,3652,3862,3252,34666,8002,346
2020-09-142,3232,4252,3122,415103,9002,415
2020-09-112,2912,3092,2592,30281,8002,302
2020-09-102,2402,3212,2232,276145,3002,276
2020-09-092,1622,2092,1422,193119,4002,193
2020-09-082,1332,2312,1332,226175,3002,226
2020-09-072,0472,1312,0472,08982,3002,089
2020-09-042,0392,0472,0132,04777,3002,047
2020-09-032,1072,1102,0512,071123,9002,071
2020-09-022,1202,1242,0802,08878,0002,088
2020-09-012,1122,1422,0852,11466,0002,114
2020-08-312,1532,1652,1012,124108,6002,124
2020-08-282,1292,1522,0732,103115,3002,103
2020-08-272,1472,1592,1122,12767,2002,127
2020-08-262,1672,1752,1062,14783,0002,147
2020-08-252,1642,2042,1602,166131,4002,166
2020-08-242,2502,2732,1442,153291,0002,153
2020-08-212,3482,3912,2952,313139,1002,313
2020-08-202,3982,4132,3802,398111,1002,398
2020-08-192,3932,4202,3662,41969,9002,419
2020-08-182,3422,3872,3242,37773,9002,377
2020-08-172,4002,4062,3352,35965,9002,359
2020-08-142,4272,4612,4202,45071,7002,450
2020-08-132,3942,4392,3912,427107,2002,427
2020-08-122,3302,3782,3222,37463,2002,374
2020-08-112,2322,3232,2322,30272,7002,302
2020-08-072,2952,3002,2502,26068,7002,260
2020-08-062,3002,3182,2602,30042,5002,300
2020-08-052,2992,3462,2992,32743,8002,327
2020-08-042,3482,3762,3132,33348,4002,333
2020-08-032,2542,3092,2472,30942,0002,309
2020-07-312,2692,2722,2082,22064,3002,220
2020-07-302,3072,3132,2752,28034,4002,280
2020-07-292,3332,3332,3012,30244,6002,302
2020-07-282,3782,3852,3292,34742,5002,347
2020-07-272,3332,3692,3022,36951,4002,369
2020-07-222,3622,3622,3272,33159,1002,331
2020-07-212,3752,3762,3402,36250,9002,362
2020-07-202,3702,3802,3322,37549,4002,375
2020-07-172,3652,3822,3352,37061,4002,370
2020-07-162,3482,3592,3002,34139,0002,341
2020-07-152,3082,3442,2882,34447,5002,344
2020-07-142,3052,3122,2592,27669,7002,276
2020-07-132,2902,3452,2642,34559,0002,345
2020-07-102,2882,2912,2462,24671,6002,246
2020-07-092,3502,3542,3042,31948,1002,319
2020-07-082,4002,4242,3632,36346,5002,363
2020-07-072,4082,4112,3652,41154,9002,411
2020-07-062,3482,4302,3452,42172,0002,421
2020-07-032,3012,3422,2922,32637,0002,326
2020-07-022,3712,3712,2922,30167,5002,301
2020-07-012,4062,4322,3482,36565,2002,365
2020-06-302,4332,4532,3952,42580,2002,425
2020-06-292,4212,4342,3752,41050,6002,410
2020-06-262,4632,4942,4312,49163,5002,491
2020-06-252,4332,4762,4232,43487,5002,434
2020-06-242,5002,5132,4522,45250,4002,452
2020-06-232,5022,5422,4282,50583,3002,505
2020-06-222,4952,5072,4322,48172,0002,481
2020-06-192,5172,5282,4782,490121,6002,490
2020-06-182,4902,5162,4462,49641,4002,496
2020-06-172,4702,4892,4412,47962,3002,479
2020-06-162,4152,4832,4072,47074,5002,470
2020-06-152,4002,4202,3462,34680,4002,346
2020-06-122,4212,4642,3892,44099,6002,440
2020-06-112,5672,5682,4802,50856,8002,508
2020-06-102,6052,6082,5682,58839,9002,588
2020-06-092,6332,6332,5662,59551,2002,595
2020-06-082,5842,6202,5562,59898,8002,598
2020-06-052,5842,5882,5082,52970,7002,529
2020-06-042,6012,6122,5342,605115,3002,605
2020-06-032,6592,6652,5592,577109,7002,577
2020-06-022,5932,6292,5732,621132,8002,621
2020-06-012,5442,6082,5442,593136,0002,593
2020-05-292,5352,5622,4862,535298,7002,535
2020-05-282,5002,5172,4582,517128,8002,517
2020-05-272,4752,4932,4202,477143,5002,477
2020-05-262,4782,4982,4502,475133,1002,475
2020-05-252,3562,4332,3122,432131,2002,432
2020-05-222,4002,4222,3062,309248,9002,309
2020-05-212,4112,5272,3882,404314,1002,404
2020-05-202,6202,7102,5932,689131,0002,689
2020-05-192,6322,6492,5722,60878,3002,608
2020-05-182,5442,5912,5272,58267,7002,582
2020-05-152,5062,5152,4302,50864,4002,508
2020-05-142,5252,5252,4682,46865,2002,468
2020-05-132,4462,5222,4142,51975,0002,519
2020-05-122,5002,5072,4652,47454,8002,474
2020-05-112,3872,4612,3852,45987,7002,459
2020-05-082,3232,3492,2902,34597,2002,345
2020-05-072,2362,2792,2302,279132,3002,279
2020-05-012,3312,3312,2512,26995,6002,269
2020-04-302,3512,3572,3162,31698,8002,316
2020-04-282,2342,2822,2282,280175,2002,280
2020-04-272,2192,2272,2002,21577,8002,215
2020-04-242,1692,1882,1292,174124,5002,174
2020-04-232,1662,1852,1402,169103,7002,169
2020-04-222,1982,1982,1332,154117,5002,154
2020-04-212,1642,1752,1342,16990,4002,169
2020-04-202,1982,2122,1752,19996,9002,199
2020-04-172,1842,2192,1402,157123,9002,157
2020-04-162,1242,1842,1242,170153,5002,170
2020-04-152,1592,2202,1262,146218,1002,146
2020-04-142,1702,1762,1292,159147,1002,159
2020-04-132,0392,1102,0202,070160,2002,070
2020-04-101,9862,0931,9702,085115,2002,085
2020-04-091,9441,9901,9171,972116,7001,972
2020-04-081,9531,9681,9191,952226,0001,952
2020-04-071,9002,0261,8951,953141,6001,953
2020-04-061,7821,8371,7711,829181,8001,829
2020-04-031,8731,9171,8061,821111,4001,821
2020-04-021,9532,0041,8821,898137,0001,898
2020-04-012,1302,1301,9381,965195,9001,965
2020-03-312,2002,2372,1262,147145,0002,147
2020-03-302,2782,3052,1822,200252,1002,200
2020-03-272,3272,3382,2702,328389,5002,328
2020-03-262,2392,2582,1592,196216,4002,196
2020-03-252,2152,2492,1642,239276,6002,239
2020-03-242,0472,1852,0462,131236,0002,131
2020-03-231,8972,0281,8652,003236,5002,003
2020-03-191,8751,8961,8251,890220,4001,890
2020-03-181,8061,9161,7911,835334,7001,835
2020-03-171,6791,8111,6131,785191,2001,785
2020-03-161,8301,8591,7521,754164,2001,754
2020-03-131,7741,8331,6851,777260,4001,777
2020-03-122,0002,0261,9001,927225,2001,927
2020-03-112,1462,1692,0572,057222,9002,057
2020-03-102,1372,1682,0312,125273,2002,125
2020-03-092,2372,2772,1122,141136,2002,141
2020-03-062,3292,3312,2672,310234,5002,310
2020-03-052,4512,4802,3832,389124,5002,389
2020-03-042,3972,4342,3852,401197,3002,401
2020-03-032,5612,5862,4382,447225,1002,447
2020-03-022,4372,5702,4272,511193,9002,511
2020-02-282,5862,5902,4782,487231,4002,487
2020-02-272,7552,7872,6852,689129,7002,689
2020-02-262,7762,8142,7642,796145,2002,796
2020-02-252,8252,8372,7642,813187,4002,813
2020-02-212,9562,9652,9002,914138,2002,914
2020-02-203,0403,0502,9702,981127,0002,981
2020-02-193,0103,0552,9853,050113,7003,050
2020-02-183,0403,0402,9572,981195,1002,981
2020-02-173,0903,0953,0453,050151,9003,050
2020-02-143,1003,1253,0803,110182,9003,110
2020-02-133,2203,2303,1203,145178,6003,145
2020-02-123,1953,2453,1903,225148,4003,225
2020-02-103,1853,2703,1703,250139,4003,250
2020-02-073,1753,2553,1653,235245,4003,235
2020-02-063,0003,2002,9573,145393,2003,145
2020-02-052,8992,9452,8762,924192,8002,924
2020-02-042,8222,8622,7912,853105,1002,853
2020-02-032,7472,8092,7332,804105,9002,804
2020-01-312,7292,8182,7172,789174,8002,789
2020-01-302,7102,7372,6922,720110,5002,720
2020-01-292,6912,7392,6342,723190,3002,723
2020-01-282,6612,7342,6442,725150,6002,725
2020-01-272,7002,7392,6902,72868,2002,728
2020-01-242,7422,7612,7012,752105,8002,752
2020-01-232,7722,7722,7342,74266,6002,742
2020-01-222,7502,7952,7502,783103,5002,783
2020-01-212,7172,7442,7152,73361,9002,733
2020-01-202,6842,7362,6842,72268,8002,722
2020-01-172,6912,7192,6672,706127,6002,706
2020-01-162,6552,6752,6432,66851,3002,668
2020-01-152,6552,6902,6552,67667,4002,676
2020-01-142,6852,6902,6592,67375,2002,673
2020-01-102,6592,7002,6462,695100,1002,695
2020-01-092,6022,7302,6022,659171,0002,659
2020-01-082,4992,5182,4442,508110,2002,508
2020-01-072,4752,5422,4752,538117,5002,538
2020-01-062,4462,4622,4342,45177,6002,451

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