9757 (株)船井総研ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,601	2,622	2,576	2,616	72,900	2,616
2021-12-29	2,557	2,634	2,557	2,632	118,800	2,632
2021-12-28	2,520	2,584	2,520	2,582	271,000	2,582
2021-12-27	2,550	2,550	2,506	2,534	167,000	2,534
2021-12-24	2,568	2,585	2,536	2,547	155,500	2,547
2021-12-23	2,575	2,575	2,545	2,560	62,800	2,560
2021-12-22	2,581	2,587	2,543	2,548	64,600	2,548
2021-12-21	2,543	2,575	2,513	2,566	62,500	2,566
2021-12-20	2,542	2,557	2,494	2,504	70,400	2,504
2021-12-17	2,601	2,608	2,567	2,575	82,200	2,575
2021-12-16	2,613	2,629	2,592	2,620	73,100	2,620
2021-12-15	2,567	2,609	2,567	2,585	50,500	2,585
2021-12-14	2,604	2,625	2,571	2,580	47,600	2,580
2021-12-13	2,604	2,617	2,571	2,604	65,600	2,604
2021-12-10	2,618	2,635	2,567	2,572	100,300	2,572
2021-12-09	2,659	2,672	2,607	2,618	49,100	2,618
2021-12-08	2,646	2,672	2,616	2,659	91,100	2,659
2021-12-07	2,637	2,648	2,607	2,640	102,100	2,640
2021-12-06	2,650	2,666	2,621	2,622	80,300	2,622
2021-12-03	2,626	2,663	2,622	2,641	75,000	2,641
2021-12-02	2,544	2,650	2,544	2,612	119,600	2,612
2021-12-01	2,513	2,642	2,511	2,590	73,400	2,590
2021-11-30	2,644	2,670	2,558	2,559	143,700	2,559
2021-11-29	2,574	2,635	2,550	2,580	108,000	2,580
2021-11-26	2,673	2,679	2,630	2,650	104,100	2,650
2021-11-25	2,651	2,674	2,630	2,657	80,900	2,657
2021-11-24	2,634	2,645	2,602	2,629	63,200	2,629
2021-11-22	2,629	2,646	2,591	2,633	57,200	2,633
2021-11-19	2,648	2,667	2,620	2,632	85,600	2,632
2021-11-18	2,669	2,686	2,633	2,648	77,700	2,648
2021-11-17	2,732	2,760	2,690	2,690	73,100	2,690
2021-11-16	2,697	2,735	2,676	2,719	71,900	2,719
2021-11-15	2,658	2,710	2,658	2,704	125,600	2,704
2021-11-12	2,657	2,694	2,628	2,650	87,500	2,650
2021-11-11	2,683	2,700	2,644	2,656	93,800	2,656
2021-11-10	2,679	2,720	2,679	2,710	168,700	2,710
2021-11-09	2,698	2,709	2,650	2,671	203,600	2,671
2021-11-08	2,700	2,700	2,625	2,635	278,700	2,635
2021-11-05	2,708	2,730	2,614	2,651	441,400	2,651
2021-11-04	2,920	2,939	2,792	2,807	446,500	2,807
2021-11-02	3,170	3,175	3,095	3,110	123,600	3,110
2021-11-01	3,200	3,225	3,165	3,205	109,100	3,205
2021-10-29	3,175	3,180	3,125	3,155	100,800	3,155
2021-10-28	3,170	3,195	3,115	3,175	95,800	3,175
2021-10-27	3,155	3,190	3,140	3,190	54,100	3,190
2021-10-26	3,185	3,185	3,150	3,165	51,200	3,165
2021-10-25	3,120	3,170	3,080	3,165	116,800	3,165
2021-10-22	3,060	3,145	3,060	3,120	66,300	3,120
2021-10-21	3,080	3,105	3,050	3,080	39,700	3,080
2021-10-20	3,095	3,130	3,055	3,100	119,100	3,100
2021-10-19	3,055	3,070	3,020	3,030	60,300	3,030
2021-10-18	3,120	3,135	3,065	3,075	92,800	3,075
2021-10-15	3,015	3,100	3,010	3,100	129,600	3,100
2021-10-14	2,950	2,981	2,920	2,980	74,500	2,980
2021-10-13	2,930	2,956	2,914	2,950	87,900	2,950
2021-10-12	2,937	2,963	2,902	2,950	104,000	2,950
2021-10-11	2,900	2,938	2,863	2,938	113,600	2,938
2021-10-08	2,837	2,889	2,820	2,877	118,500	2,877
2021-10-07	2,852	2,880	2,809	2,835	116,600	2,835
2021-10-06	2,898	2,915	2,865	2,873	127,900	2,873
2021-10-05	2,906	2,945	2,877	2,911	103,800	2,911
2021-10-04	2,994	2,998	2,904	2,956	89,400	2,956
2021-10-01	3,040	3,050	2,974	2,994	119,700	2,994
2021-09-30	2,940	3,100	2,940	3,040	292,200	3,040
2021-09-29	2,923	2,935	2,861	2,932	136,900	2,932
2021-09-28	2,994	3,005	2,931	2,993	137,200	2,993
2021-09-27	3,090	3,095	3,005	3,020	98,500	3,020
2021-09-24	3,050	3,115	3,050	3,085	160,600	3,085
2021-09-22	3,010	3,035	2,977	3,020	144,000	3,020
2021-09-21	2,983	3,040	2,968	3,015	147,100	3,015
2021-09-17	2,950	3,005	2,926	3,005	199,900	3,005
2021-09-16	2,920	2,944	2,899	2,935	74,600	2,935
2021-09-15	2,906	2,930	2,867	2,916	86,900	2,916
2021-09-14	2,880	2,951	2,877	2,950	116,200	2,950
2021-09-13	2,861	2,882	2,825	2,881	67,400	2,881
2021-09-10	2,808	2,867	2,807	2,863	129,400	2,863
2021-09-09	2,788	2,829	2,787	2,822	80,400	2,822
2021-09-08	2,794	2,815	2,768	2,788	82,600	2,788
2021-09-07	2,820	2,825	2,778	2,797	85,200	2,797
2021-09-06	2,731	2,793	2,731	2,780	76,500	2,780
2021-09-03	2,720	2,760	2,700	2,736	92,900	2,736
2021-09-02	2,700	2,735	2,684	2,728	71,400	2,728
2021-09-01	2,711	2,719	2,695	2,718	45,000	2,718
2021-08-31	2,703	2,744	2,690	2,715	94,300	2,715
2021-08-30	2,689	2,714	2,674	2,708	69,000	2,708
2021-08-27	2,661	2,694	2,652	2,672	53,800	2,672
2021-08-26	2,657	2,683	2,637	2,681	53,800	2,681
2021-08-25	2,647	2,685	2,618	2,661	93,200	2,661
2021-08-24	2,613	2,650	2,599	2,647	87,500	2,647
2021-08-23	2,657	2,659	2,615	2,631	54,500	2,631
2021-08-20	2,616	2,649	2,595	2,607	102,100	2,607
2021-08-19	2,615	2,637	2,597	2,605	82,400	2,605
2021-08-18	2,585	2,660	2,585	2,646	90,800	2,646
2021-08-17	2,576	2,609	2,574	2,576	65,500	2,576
2021-08-16	2,584	2,597	2,536	2,565	80,300	2,565
2021-08-13	2,604	2,617	2,583	2,604	51,100	2,604
2021-08-12	2,657	2,657	2,601	2,601	49,400	2,601
2021-08-11	2,714	2,714	2,595	2,636	113,800	2,636
2021-08-10	2,655	2,710	2,650	2,694	168,100	2,694
2021-08-06	2,651	2,696	2,634	2,660	102,300	2,660
2021-08-05	2,627	2,699	2,618	2,631	141,200	2,631
2021-08-04	2,575	2,695	2,575	2,614	256,500	2,614
2021-08-03	2,499	2,553	2,480	2,538	89,400	2,538
2021-08-02	2,530	2,538	2,480	2,510	93,000	2,510
2021-07-30	2,529	2,530	2,497	2,508	52,300	2,508
2021-07-29	2,543	2,552	2,515	2,546	34,300	2,546
2021-07-28	2,547	2,570	2,519	2,530	44,400	2,530
2021-07-27	2,565	2,580	2,535	2,566	77,400	2,566
2021-07-26	2,550	2,580	2,550	2,561	81,300	2,561
2021-07-21	2,466	2,509	2,466	2,500	74,400	2,500
2021-07-20	2,426	2,449	2,409	2,431	55,800	2,431
2021-07-19	2,413	2,439	2,403	2,426	61,800	2,426
2021-07-16	2,407	2,457	2,402	2,445	31,900	2,445
2021-07-15	2,497	2,497	2,448	2,451	47,700	2,451
2021-07-14	2,505	2,524	2,487	2,509	42,400	2,509
2021-07-13	2,500	2,529	2,495	2,524	62,700	2,524
2021-07-12	2,462	2,500	2,462	2,497	57,400	2,497
2021-07-09	2,376	2,440	2,340	2,430	114,300	2,430
2021-07-08	2,464	2,493	2,426	2,426	76,000	2,426
2021-07-07	2,477	2,508	2,450	2,476	67,300	2,476
2021-07-06	2,481	2,508	2,476	2,489	49,200	2,489
2021-07-05	2,423	2,489	2,423	2,470	88,300	2,470
2021-07-02	2,390	2,444	2,390	2,425	65,600	2,425
2021-07-01	2,408	2,415	2,371	2,371	57,000	2,371
2021-06-30	2,425	2,453	2,408	2,408	43,000	2,408
2021-06-29	2,430	2,433	2,369	2,406	81,100	2,406
2021-06-28	2,480	2,491	2,457	2,477	79,400	2,477
2021-06-25	2,433	2,488	2,433	2,480	105,400	2,480
2021-06-24	2,416	2,430	2,396	2,424	38,800	2,424
2021-06-23	2,443	2,458	2,426	2,427	50,900	2,427
2021-06-22	2,429	2,458	2,424	2,454	61,900	2,454
2021-06-21	2,402	2,416	2,371	2,396	89,800	2,396
2021-06-18	2,512	2,519	2,451	2,461	101,200	2,461
2021-06-17	2,500	2,508	2,470	2,488	61,600	2,488
2021-06-16	2,475	2,530	2,471	2,508	122,700	2,508
2021-06-15	2,448	2,498	2,434	2,490	127,700	2,490
2021-06-14	2,430	2,459	2,411	2,433	73,100	2,433
2021-06-11	2,390	2,418	2,362	2,398	111,500	2,398
2021-06-10	2,350	2,382	2,328	2,370	57,300	2,370
2021-06-09	2,334	2,413	2,330	2,376	83,600	2,376
2021-06-08	2,287	2,337	2,285	2,327	43,000	2,327
2021-06-07	2,298	2,317	2,289	2,310	42,700	2,310
2021-06-04	2,287	2,329	2,276	2,288	62,600	2,288
2021-06-03	2,332	2,350	2,290	2,302	67,000	2,302
2021-06-02	2,317	2,370	2,301	2,332	127,800	2,332
2021-06-01	2,336	2,342	2,294	2,317	100,200	2,317
2021-05-31	2,392	2,401	2,315	2,322	81,000	2,322
2021-05-28	2,398	2,399	2,357	2,384	90,000	2,384
2021-05-27	2,363	2,389	2,348	2,348	167,300	2,348
2021-05-26	2,417	2,436	2,382	2,382	91,400	2,382
2021-05-25	2,393	2,413	2,381	2,391	109,000	2,391
2021-05-24	2,363	2,392	2,347	2,378	90,000	2,378
2021-05-21	2,342	2,356	2,313	2,313	56,700	2,313
2021-05-20	2,329	2,389	2,329	2,342	106,500	2,342
2021-05-19	2,305	2,318	2,267	2,305	91,400	2,305
2021-05-18	2,317	2,366	2,298	2,350	119,600	2,350
2021-05-17	2,303	2,362	2,289	2,317	174,300	2,317
2021-05-14	2,230	2,300	2,211	2,280	115,900	2,280
2021-05-13	2,240	2,270	2,201	2,208	250,100	2,208
2021-05-12	2,347	2,396	2,290	2,302	298,200	2,302
2021-05-11	2,269	2,387	2,266	2,364	601,400	2,364
2021-05-10	2,201	2,307	2,189	2,269	604,700	2,269
2021-05-07	2,021	2,025	1,993	1,994	105,500	1,994
2021-05-06	1,969	2,000	1,951	1,992	157,200	1,992
2021-04-30	1,980	1,983	1,937	1,938	116,800	1,938
2021-04-28	1,998	1,999	1,981	1,983	73,800	1,983
2021-04-27	2,024	2,032	1,998	1,998	58,600	1,998
2021-04-26	2,033	2,036	2,006	2,027	98,700	2,027
2021-04-23	2,059	2,060	2,033	2,033	60,000	2,033
2021-04-22	2,043	2,069	2,025	2,059	78,200	2,059
2021-04-21	2,015	2,029	1,998	2,007	96,300	2,007
2021-04-20	2,059	2,069	2,036	2,045	89,600	2,045
2021-04-19	2,110	2,135	2,079	2,080	85,900	2,080
2021-04-16	2,111	2,116	2,096	2,106	45,000	2,106
2021-04-15	2,115	2,115	2,082	2,109	66,800	2,109
2021-04-14	2,130	2,138	2,111	2,114	46,000	2,114
2021-04-13	2,131	2,159	2,126	2,138	78,800	2,138
2021-04-12	2,136	2,144	2,118	2,122	36,200	2,122
2021-04-09	2,087	2,150	2,081	2,126	98,500	2,126
2021-04-08	2,121	2,139	2,083	2,085	119,500	2,085
2021-04-07	2,127	2,154	2,116	2,141	69,500	2,141
2021-04-06	2,182	2,196	2,119	2,134	80,300	2,134
2021-04-05	2,194	2,194	2,154	2,161	70,500	2,161
2021-04-02	2,174	2,186	2,155	2,158	60,300	2,158
2021-04-01	2,140	2,159	2,138	2,151	72,000	2,151
2021-03-31	2,152	2,176	2,146	2,146	80,200	2,146
2021-03-30	2,247	2,247	2,185	2,196	74,600	2,196
2021-03-29	2,225	2,240	2,196	2,225	106,700	2,225
2021-03-26	2,195	2,218	2,185	2,213	77,400	2,213
2021-03-25	2,140	2,201	2,135	2,175	187,500	2,175
2021-03-24	2,138	2,154	2,128	2,145	97,300	2,145
2021-03-23	2,184	2,189	2,145	2,147	96,300	2,147
2021-03-22	2,214	2,223	2,148	2,154	155,400	2,154
2021-03-19	2,214	2,239	2,190	2,227	224,100	2,227
2021-03-18	2,248	2,248	2,217	2,230	82,600	2,230
2021-03-17	2,213	2,232	2,209	2,221	59,700	2,221
2021-03-16	2,196	2,232	2,196	2,223	89,900	2,223
2021-03-15	2,158	2,203	2,158	2,196	91,400	2,196
2021-03-12	2,165	2,165	2,111	2,158	87,900	2,158
2021-03-11	2,155	2,167	2,132	2,144	82,500	2,144
2021-03-10	2,146	2,165	2,125	2,155	97,300	2,155
2021-03-09	2,148	2,154	2,127	2,146	104,700	2,146
2021-03-08	2,160	2,160	2,118	2,125	107,000	2,125
2021-03-05	2,103	2,132	2,083	2,127	104,800	2,127
2021-03-04	2,128	2,147	2,099	2,110	90,700	2,110
2021-03-03	2,192	2,200	2,137	2,145	65,100	2,145
2021-03-02	2,263	2,263	2,176	2,189	110,600	2,189
2021-03-01	2,223	2,253	2,203	2,243	129,700	2,243
2021-02-26	2,213	2,219	2,177	2,177	155,000	2,177
2021-02-25	2,298	2,318	2,239	2,239	110,700	2,239
2021-02-24	2,308	2,333	2,258	2,262	92,700	2,262
2021-02-22	2,321	2,327	2,299	2,299	51,000	2,299
2021-02-19	2,368	2,376	2,313	2,321	75,000	2,321
2021-02-18	2,425	2,443	2,370	2,386	70,900	2,386
2021-02-17	2,420	2,420	2,382	2,399	92,500	2,399
2021-02-16	2,499	2,503	2,448	2,460	47,300	2,460
2021-02-15	2,501	2,501	2,448	2,464	53,100	2,464
2021-02-12	2,490	2,501	2,470	2,480	65,300	2,480
2021-02-10	2,539	2,539	2,457	2,466	112,800	2,466
2021-02-09	2,572	2,572	2,511	2,539	94,500	2,539
2021-02-08	2,516	2,615	2,504	2,586	146,200	2,586
2021-02-05	2,532	2,534	2,469	2,509	89,500	2,509
2021-02-04	2,527	2,577	2,500	2,515	78,100	2,515
2021-02-03	2,500	2,560	2,500	2,537	103,800	2,537
2021-02-02	2,393	2,457	2,374	2,457	81,400	2,457
2021-02-01	2,319	2,397	2,309	2,393	78,700	2,393
2021-01-29	2,349	2,385	2,313	2,319	45,300	2,319
2021-01-28	2,275	2,372	2,275	2,353	119,300	2,353
2021-01-27	2,319	2,334	2,296	2,316	87,600	2,316
2021-01-26	2,315	2,321	2,284	2,300	94,700	2,300
2021-01-25	2,300	2,324	2,288	2,300	99,300	2,300
2021-01-22	2,298	2,315	2,284	2,291	57,200	2,291
2021-01-21	2,268	2,337	2,268	2,314	70,600	2,314
2021-01-20	2,301	2,308	2,265	2,280	51,800	2,280
2021-01-19	2,329	2,341	2,308	2,308	82,200	2,308
2021-01-18	2,320	2,347	2,312	2,342	40,700	2,342
2021-01-15	2,400	2,410	2,330	2,332	73,500	2,332
2021-01-14	2,390	2,434	2,388	2,400	99,600	2,400
2021-01-13	2,405	2,422	2,384	2,402	89,400	2,402
2021-01-12	2,451	2,466	2,417	2,422	65,400	2,422
2021-01-08	2,451	2,503	2,447	2,486	102,100	2,486
2021-01-07	2,499	2,521	2,475	2,480	88,600	2,480
2021-01-06	2,502	2,512	2,470	2,471	60,200	2,471
2021-01-05	2,488	2,524	2,483	2,502	83,400	2,502
2021-01-04	2,523	2,523	2,467	2,483	70,600	2,483

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 [2021年度]

9757 (株)船井総研ホールディングスの時系列データ [2021年度]