9757 (株)船井総研ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,736	2,748	2,709	2,718	55,900	2,718
2022-12-29	2,685	2,740	2,669	2,736	122,000	2,736
2022-12-28	2,733	2,741	2,687	2,716	291,200	2,716
2022-12-27	2,701	2,740	2,694	2,732	142,300	2,732
2022-12-26	2,685	2,685	2,654	2,674	102,600	2,674
2022-12-23	2,691	2,724	2,686	2,686	132,500	2,686
2022-12-22	2,665	2,712	2,658	2,697	75,900	2,697
2022-12-21	2,692	2,692	2,616	2,651	109,000	2,651
2022-12-20	2,722	2,753	2,672	2,706	187,500	2,706
2022-12-19	2,706	2,747	2,696	2,729	60,100	2,729
2022-12-16	2,735	2,764	2,720	2,726	102,400	2,726
2022-12-15	2,766	2,776	2,754	2,755	49,000	2,755
2022-12-14	2,792	2,804	2,785	2,796	47,700	2,796
2022-12-13	2,788	2,808	2,776	2,780	48,100	2,780
2022-12-12	2,733	2,781	2,733	2,767	42,500	2,767
2022-12-09	2,724	2,771	2,708	2,755	78,300	2,755
2022-12-08	2,699	2,726	2,679	2,724	71,800	2,724
2022-12-07	2,667	2,734	2,664	2,692	56,000	2,692
2022-12-06	2,687	2,697	2,661	2,690	92,800	2,690
2022-12-05	2,721	2,736	2,694	2,717	69,400	2,717
2022-12-02	2,766	2,766	2,719	2,728	82,700	2,728
2022-12-01	2,828	2,834	2,777	2,777	60,700	2,777
2022-11-30	2,820	2,828	2,784	2,795	123,400	2,795
2022-11-29	2,831	2,835	2,805	2,829	89,800	2,829
2022-11-28	2,879	2,879	2,845	2,868	57,600	2,868
2022-11-25	2,876	2,905	2,870	2,879	97,700	2,879
2022-11-24	2,849	2,894	2,848	2,875	107,600	2,875
2022-11-22	2,781	2,827	2,781	2,814	124,300	2,814
2022-11-21	2,758	2,773	2,745	2,773	45,400	2,773
2022-11-18	2,771	2,772	2,735	2,745	64,400	2,745
2022-11-17	2,709	2,764	2,709	2,762	63,700	2,762
2022-11-16	2,728	2,747	2,704	2,722	126,100	2,722
2022-11-15	2,691	2,693	2,638	2,678	66,900	2,678
2022-11-14	2,737	2,742	2,690	2,690	83,700	2,690
2022-11-11	2,727	2,773	2,726	2,767	161,200	2,767
2022-11-10	2,699	2,716	2,646	2,660	137,600	2,660
2022-11-09	2,659	2,732	2,651	2,718	203,300	2,718
2022-11-08	2,551	2,622	2,551	2,609	68,200	2,609
2022-11-07	2,511	2,565	2,511	2,551	152,800	2,551
2022-11-04	2,610	2,617	2,580	2,580	71,100	2,580
2022-11-02	2,613	2,643	2,609	2,638	130,600	2,638
2022-11-01	2,653	2,657	2,610	2,624	59,000	2,624
2022-10-31	2,646	2,661	2,616	2,653	122,300	2,653
2022-10-28	2,573	2,645	2,573	2,627	368,500	2,627
2022-10-27	2,625	2,625	2,597	2,599	60,400	2,599
2022-10-26	2,614	2,646	2,613	2,635	78,900	2,635
2022-10-25	2,612	2,618	2,595	2,600	84,500	2,600
2022-10-24	2,610	2,625	2,600	2,612	64,300	2,612
2022-10-21	2,560	2,609	2,560	2,595	79,500	2,595
2022-10-20	2,573	2,591	2,568	2,577	49,100	2,577
2022-10-19	2,573	2,614	2,573	2,609	61,300	2,609
2022-10-18	2,596	2,601	2,565	2,570	62,400	2,570
2022-10-17	2,553	2,560	2,530	2,540	82,500	2,540
2022-10-14	2,578	2,610	2,568	2,590	98,100	2,590
2022-10-13	2,576	2,576	2,510	2,524	93,700	2,524
2022-10-12	2,578	2,600	2,576	2,586	80,300	2,586
2022-10-11	2,569	2,619	2,557	2,578	131,000	2,578
2022-10-07	2,561	2,615	2,548	2,591	91,600	2,591
2022-10-06	2,587	2,622	2,587	2,601	110,300	2,601
2022-10-05	2,564	2,585	2,548	2,576	111,100	2,576
2022-10-04	2,502	2,562	2,501	2,555	112,100	2,555
2022-10-03	2,419	2,473	2,398	2,468	58,900	2,468
2022-09-30	2,465	2,488	2,446	2,455	85,400	2,455
2022-09-29	2,471	2,517	2,448	2,508	99,700	2,508
2022-09-28	2,387	2,421	2,379	2,421	130,800	2,421
2022-09-27	2,393	2,409	2,373	2,388	66,000	2,388
2022-09-26	2,400	2,427	2,388	2,394	73,400	2,394
2022-09-22	2,428	2,447	2,410	2,443	77,800	2,443
2022-09-21	2,435	2,448	2,425	2,428	43,600	2,428
2022-09-20	2,430	2,462	2,430	2,453	34,200	2,453
2022-09-16	2,426	2,436	2,409	2,417	39,500	2,417
2022-09-15	2,424	2,451	2,422	2,440	37,900	2,440
2022-09-14	2,431	2,437	2,407	2,415	80,600	2,415
2022-09-13	2,465	2,495	2,450	2,481	86,500	2,481
2022-09-12	2,445	2,456	2,431	2,456	44,400	2,456
2022-09-09	2,435	2,455	2,423	2,427	71,000	2,427
2022-09-08	2,400	2,420	2,394	2,418	54,800	2,418
2022-09-07	2,366	2,369	2,340	2,365	37,100	2,365
2022-09-06	2,384	2,388	2,346	2,371	61,600	2,371
2022-09-05	2,339	2,347	2,317	2,340	40,300	2,340
2022-09-02	2,398	2,398	2,333	2,364	49,200	2,364
2022-09-01	2,372	2,377	2,348	2,359	59,600	2,359
2022-08-31	2,366	2,401	2,366	2,395	89,000	2,395
2022-08-30	2,366	2,366	2,331	2,349	121,600	2,349
2022-08-29	2,333	2,363	2,333	2,352	72,000	2,352
2022-08-26	2,428	2,435	2,407	2,416	45,600	2,416
2022-08-25	2,373	2,442	2,373	2,428	64,000	2,428
2022-08-24	2,361	2,378	2,345	2,369	44,900	2,369
2022-08-23	2,386	2,386	2,337	2,350	48,400	2,350
2022-08-22	2,400	2,409	2,390	2,396	29,600	2,396
2022-08-19	2,400	2,430	2,400	2,422	43,900	2,422
2022-08-18	2,362	2,392	2,355	2,389	32,000	2,389
2022-08-17	2,369	2,399	2,357	2,385	45,800	2,385
2022-08-16	2,330	2,345	2,308	2,342	37,100	2,342
2022-08-15	2,335	2,337	2,317	2,330	49,600	2,330
2022-08-12	2,297	2,342	2,292	2,335	76,400	2,335
2022-08-10	2,224	2,283	2,220	2,261	65,700	2,261
2022-08-09	2,309	2,309	2,219	2,231	162,400	2,231
2022-08-08	2,321	2,321	2,252	2,310	94,800	2,310
2022-08-05	2,356	2,374	2,301	2,311	143,400	2,311
2022-08-04	2,366	2,399	2,352	2,394	100,400	2,394
2022-08-03	2,330	2,342	2,320	2,339	72,300	2,339
2022-08-02	2,351	2,356	2,321	2,330	87,400	2,330
2022-08-01	2,342	2,369	2,335	2,362	70,700	2,362
2022-07-29	2,380	2,381	2,333	2,338	62,600	2,338
2022-07-28	2,334	2,371	2,318	2,365	65,100	2,365
2022-07-27	2,335	2,345	2,320	2,334	48,500	2,334
2022-07-26	2,318	2,330	2,306	2,327	30,300	2,327
2022-07-25	2,327	2,335	2,312	2,322	59,600	2,322
2022-07-22	2,320	2,336	2,309	2,327	49,800	2,327
2022-07-21	2,319	2,325	2,283	2,319	53,200	2,319
2022-07-20	2,306	2,332	2,302	2,325	74,200	2,325
2022-07-19	2,275	2,275	2,238	2,268	75,800	2,268
2022-07-15	2,266	2,298	2,258	2,281	60,600	2,281
2022-07-14	2,230	2,249	2,217	2,246	33,600	2,246
2022-07-13	2,244	2,255	2,230	2,241	31,700	2,241
2022-07-12	2,277	2,277	2,225	2,231	72,500	2,231
2022-07-11	2,281	2,308	2,271	2,296	73,600	2,296
2022-07-08	2,277	2,296	2,244	2,256	114,800	2,256
2022-07-07	2,260	2,274	2,245	2,266	83,300	2,266
2022-07-06	2,228	2,243	2,218	2,240	58,500	2,240
2022-07-05	2,240	2,255	2,229	2,241	60,700	2,241
2022-07-04	2,203	2,234	2,201	2,227	65,200	2,227
2022-07-01	2,154	2,198	2,150	2,172	111,800	2,172
2022-06-30	2,169	2,178	2,148	2,157	60,400	2,157
2022-06-29	2,145	2,172	2,128	2,162	73,500	2,162
2022-06-28	2,155	2,185	2,138	2,179	86,100	2,179
2022-06-27	2,171	2,171	2,144	2,156	56,100	2,156
2022-06-24	2,097	2,146	2,097	2,138	51,000	2,138
2022-06-23	2,071	2,099	2,070	2,074	42,500	2,074
2022-06-22	2,075	2,077	2,023	2,050	62,300	2,050
2022-06-21	2,051	2,072	2,047	2,069	77,900	2,069
2022-06-20	2,031	2,040	2,015	2,017	66,500	2,017
2022-06-17	1,997	2,028	1,994	2,013	82,600	2,013
2022-06-16	2,054	2,070	2,029	2,033	57,400	2,033
2022-06-15	2,041	2,052	2,000	2,012	87,600	2,012
2022-06-14	2,061	2,073	2,044	2,053	81,800	2,053
2022-06-13	2,064	2,088	2,033	2,077	131,600	2,077
2022-06-10	2,111	2,117	2,097	2,111	92,400	2,111
2022-06-09	2,129	2,149	2,118	2,138	42,200	2,138
2022-06-08	2,133	2,142	2,120	2,129	75,200	2,129
2022-06-07	2,115	2,130	2,094	2,100	82,400	2,100
2022-06-06	2,081	2,100	2,062	2,094	63,900	2,094
2022-06-03	2,107	2,133	2,085	2,099	113,900	2,099
2022-06-02	2,136	2,136	2,080	2,090	110,200	2,090
2022-06-01	2,138	2,157	2,127	2,146	88,500	2,146
2022-05-31	2,129	2,145	2,120	2,138	103,100	2,138
2022-05-30	2,112	2,140	2,104	2,121	121,000	2,121
2022-05-27	2,114	2,114	2,057	2,088	47,100	2,088
2022-05-26	2,045	2,092	2,045	2,085	47,000	2,085
2022-05-25	2,102	2,102	2,034	2,037	124,700	2,037
2022-05-24	2,133	2,140	2,082	2,104	59,600	2,104
2022-05-23	2,141	2,177	2,138	2,165	85,400	2,165
2022-05-20	2,052	2,110	2,041	2,109	79,500	2,109
2022-05-19	2,000	2,066	1,995	2,052	86,200	2,052
2022-05-18	2,044	2,070	2,034	2,044	67,400	2,044
2022-05-17	2,030	2,060	2,019	2,044	111,500	2,044
2022-05-16	2,027	2,047	2,003	2,023	100,500	2,023
2022-05-13	1,980	2,045	1,972	2,017	91,300	2,017
2022-05-12	2,023	2,026	1,970	1,973	199,300	1,973
2022-05-11	2,038	2,045	1,961	2,022	280,300	2,022
2022-05-10	2,156	2,205	2,037	2,054	396,500	2,054
2022-05-09	2,168	2,173	2,122	2,135	150,600	2,135
2022-05-06	2,172	2,179	2,142	2,169	124,500	2,169
2022-05-02	2,193	2,204	2,170	2,186	76,000	2,186
2022-04-28	2,147	2,180	2,126	2,180	72,600	2,180
2022-04-27	2,112	2,121	2,094	2,121	146,100	2,121
2022-04-26	2,150	2,165	2,129	2,144	57,100	2,144
2022-04-25	2,119	2,150	2,096	2,133	88,900	2,133
2022-04-22	2,116	2,129	2,105	2,119	31,000	2,119
2022-04-21	2,143	2,172	2,123	2,145	54,500	2,145
2022-04-20	2,175	2,175	2,124	2,140	54,500	2,140
2022-04-19	2,137	2,157	2,132	2,144	35,500	2,144
2022-04-18	2,142	2,161	2,105	2,138	57,500	2,138
2022-04-15	2,219	2,219	2,184	2,186	31,900	2,186
2022-04-14	2,228	2,267	2,228	2,236	40,500	2,236
2022-04-13	2,184	2,235	2,171	2,231	104,400	2,231
2022-04-12	2,214	2,241	2,170	2,170	97,700	2,170
2022-04-11	2,222	2,264	2,211	2,239	83,000	2,239
2022-04-08	2,223	2,233	2,192	2,233	123,100	2,233
2022-04-07	2,250	2,252	2,193	2,219	67,800	2,219
2022-04-06	2,305	2,323	2,274	2,286	71,100	2,286
2022-04-05	2,300	2,319	2,281	2,287	93,400	2,287
2022-04-04	2,227	2,248	2,214	2,248	47,200	2,248
2022-04-01	2,215	2,244	2,186	2,227	51,200	2,227
2022-03-31	2,263	2,269	2,206	2,209	81,700	2,209
2022-03-30	2,287	2,288	2,247	2,283	64,600	2,283
2022-03-29	2,259	2,274	2,236	2,265	130,300	2,265
2022-03-28	2,267	2,267	2,226	2,229	39,900	2,229
2022-03-25	2,264	2,276	2,240	2,258	62,300	2,258
2022-03-24	2,209	2,253	2,194	2,253	68,000	2,253
2022-03-23	2,207	2,233	2,185	2,222	60,200	2,222
2022-03-22	2,215	2,218	2,153	2,174	78,600	2,174
2022-03-18	2,156	2,185	2,141	2,168	131,100	2,168
2022-03-17	2,190	2,201	2,153	2,174	65,400	2,174
2022-03-16	2,131	2,167	2,118	2,148	64,800	2,148
2022-03-15	2,073	2,116	2,069	2,108	82,100	2,108
2022-03-14	2,098	2,099	2,045	2,072	101,200	2,072
2022-03-11	2,138	2,167	2,084	2,086	111,100	2,086
2022-03-10	2,173	2,223	2,166	2,204	84,700	2,204
2022-03-09	2,119	2,130	2,081	2,102	124,800	2,102
2022-03-08	2,089	2,144	2,088	2,101	102,000	2,101
2022-03-07	2,117	2,133	2,072	2,126	120,300	2,126
2022-03-04	2,150	2,169	2,127	2,164	154,500	2,164
2022-03-03	2,193	2,207	2,187	2,187	69,400	2,187
2022-03-02	2,204	2,221	2,175	2,193	100,300	2,193
2022-03-01	2,261	2,283	2,248	2,253	121,100	2,253
2022-02-28	2,212	2,256	2,212	2,230	106,400	2,230
2022-02-25	2,169	2,195	2,144	2,194	183,600	2,194
2022-02-24	2,101	2,187	2,090	2,169	233,700	2,169
2022-02-22	2,161	2,165	2,114	2,131	155,700	2,131
2022-02-21	2,188	2,199	2,147	2,182	105,400	2,182
2022-02-18	2,193	2,228	2,164	2,217	193,700	2,217
2022-02-17	2,275	2,296	2,224	2,230	173,500	2,230
2022-02-16	2,341	2,364	2,301	2,315	233,700	2,315
2022-02-15	2,384	2,387	2,339	2,369	191,700	2,369
2022-02-14	2,312	2,349	2,285	2,339	149,400	2,339
2022-02-10	2,363	2,384	2,316	2,362	143,600	2,362
2022-02-09	2,307	2,398	2,307	2,384	184,200	2,384
2022-02-08	2,345	2,360	2,246	2,270	235,100	2,270
2022-02-07	2,231	2,323	2,212	2,314	309,900	2,314
2022-02-04	2,417	2,488	2,390	2,478	88,300	2,478
2022-02-03	2,458	2,458	2,411	2,422	64,100	2,422
2022-02-02	2,437	2,471	2,432	2,458	113,300	2,458
2022-02-01	2,404	2,472	2,393	2,449	120,000	2,449
2022-01-31	2,322	2,378	2,299	2,365	146,100	2,365
2022-01-28	2,368	2,386	2,286	2,325	174,800	2,325
2022-01-27	2,442	2,479	2,355	2,364	152,300	2,364
2022-01-26	2,428	2,460	2,376	2,422	146,900	2,422
2022-01-25	2,497	2,497	2,428	2,447	158,400	2,447
2022-01-24	2,440	2,514	2,413	2,504	182,100	2,504
2022-01-21	2,423	2,466	2,423	2,463	114,100	2,463
2022-01-20	2,354	2,458	2,354	2,450	139,300	2,450
2022-01-19	2,343	2,382	2,333	2,352	144,600	2,352
2022-01-18	2,400	2,414	2,348	2,355	51,400	2,355
2022-01-17	2,376	2,402	2,358	2,381	92,300	2,381
2022-01-14	2,394	2,394	2,313	2,368	121,200	2,368
2022-01-13	2,436	2,444	2,388	2,390	88,100	2,390
2022-01-12	2,433	2,459	2,418	2,440	106,200	2,440
2022-01-11	2,349	2,393	2,341	2,383	124,900	2,383
2022-01-07	2,340	2,380	2,302	2,333	127,800	2,333
2022-01-06	2,367	2,390	2,304	2,319	151,200	2,319
2022-01-05	2,532	2,534	2,412	2,421	165,300	2,421
2022-01-04	2,598	2,604	2,546	2,559	115,100	2,559

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 [2022年度]

9757 (株)船井総研ホールディングスの時系列データ [2022年度]