9757 (株)船井総研ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,546	2,592	2,540	2,564	63,900	2,564
2023-12-28	2,480	2,537	2,466	2,537	151,500	2,537
2023-12-27	2,528	2,549	2,524	2,542	341,200	2,542
2023-12-26	2,543	2,557	2,535	2,549	154,700	2,549
2023-12-25	2,561	2,570	2,534	2,537	164,300	2,537
2023-12-22	2,521	2,566	2,517	2,563	103,300	2,563
2023-12-21	2,522	2,541	2,500	2,525	96,000	2,525
2023-12-20	2,518	2,553	2,517	2,533	60,500	2,533
2023-12-19	2,468	2,522	2,468	2,522	101,500	2,522
2023-12-18	2,458	2,481	2,454	2,465	84,100	2,465
2023-12-15	2,448	2,494	2,433	2,488	122,000	2,488
2023-12-14	2,476	2,488	2,451	2,458	63,000	2,458
2023-12-13	2,496	2,517	2,473	2,476	65,900	2,476
2023-12-12	2,495	2,508	2,476	2,493	79,900	2,493
2023-12-11	2,455	2,506	2,455	2,493	134,400	2,493
2023-12-08	2,420	2,451	2,413	2,431	188,200	2,431
2023-12-07	2,461	2,471	2,417	2,423	116,900	2,423
2023-12-06	2,450	2,489	2,450	2,487	86,000	2,487
2023-12-05	2,471	2,489	2,447	2,451	118,800	2,451
2023-12-04	2,496	2,511	2,471	2,485	102,000	2,485
2023-12-01	2,521	2,547	2,505	2,519	146,800	2,519
2023-11-30	2,518	2,532	2,510	2,521	91,600	2,521
2023-11-29	2,515	2,559	2,514	2,539	41,600	2,539
2023-11-28	2,514	2,555	2,510	2,547	135,600	2,547
2023-11-27	2,542	2,551	2,520	2,533	58,600	2,533
2023-11-24	2,581	2,586	2,543	2,543	64,200	2,543
2023-11-22	2,541	2,574	2,539	2,556	36,200	2,556
2023-11-21	2,524	2,581	2,523	2,568	96,600	2,568
2023-11-20	2,494	2,544	2,488	2,524	257,300	2,524
2023-11-17	2,491	2,519	2,477	2,519	61,100	2,519
2023-11-16	2,497	2,520	2,479	2,491	41,300	2,491
2023-11-15	2,516	2,545	2,509	2,527	60,100	2,527
2023-11-14	2,492	2,504	2,459	2,465	76,300	2,465
2023-11-13	2,517	2,530	2,477	2,482	53,900	2,482
2023-11-10	2,493	2,521	2,475	2,504	101,300	2,504
2023-11-09	2,500	2,504	2,431	2,496	136,300	2,496
2023-11-08	2,545	2,560	2,513	2,528	74,100	2,528
2023-11-07	2,553	2,563	2,524	2,525	36,600	2,525
2023-11-06	2,581	2,590	2,560	2,564	85,000	2,564
2023-11-02	2,529	2,544	2,500	2,531	56,800	2,531
2023-11-01	2,563	2,563	2,493	2,498	85,700	2,498
2023-10-31	2,425	2,467	2,425	2,463	72,600	2,463
2023-10-30	2,402	2,437	2,400	2,425	87,600	2,425
2023-10-27	2,417	2,452	2,416	2,452	74,300	2,452
2023-10-26	2,446	2,458	2,403	2,415	59,800	2,415
2023-10-25	2,494	2,497	2,457	2,458	81,400	2,458
2023-10-24	2,473	2,508	2,429	2,494	70,300	2,494
2023-10-23	2,490	2,509	2,445	2,463	76,300	2,463
2023-10-20	2,500	2,519	2,490	2,504	45,400	2,504
2023-10-19	2,521	2,532	2,500	2,518	54,400	2,518
2023-10-18	2,571	2,573	2,526	2,547	43,300	2,547
2023-10-17	2,531	2,588	2,531	2,570	46,600	2,570
2023-10-16	2,565	2,570	2,512	2,526	55,300	2,526
2023-10-13	2,626	2,628	2,575	2,578	62,700	2,578
2023-10-12	2,592	2,647	2,573	2,642	82,000	2,642
2023-10-11	2,644	2,652	2,620	2,624	55,100	2,624
2023-10-10	2,612	2,654	2,612	2,644	63,400	2,644
2023-10-06	2,636	2,660	2,609	2,612	72,600	2,612
2023-10-05	2,606	2,639	2,597	2,636	73,900	2,636
2023-10-04	2,600	2,643	2,591	2,606	104,600	2,606
2023-10-03	2,587	2,645	2,587	2,605	69,600	2,605
2023-10-02	2,631	2,638	2,579	2,587	68,600	2,587
2023-09-29	2,606	2,639	2,590	2,610	60,600	2,610
2023-09-28	2,600	2,627	2,580	2,606	93,600	2,606
2023-09-27	2,572	2,648	2,566	2,643	109,000	2,643
2023-09-26	2,637	2,648	2,608	2,608	65,400	2,608
2023-09-25	2,678	2,679	2,647	2,660	79,700	2,660
2023-09-22	2,661	2,708	2,658	2,678	85,200	2,678
2023-09-21	2,666	2,694	2,653	2,670	79,900	2,670
2023-09-20	2,740	2,744	2,693	2,694	99,300	2,694
2023-09-19	2,717	2,752	2,715	2,744	56,000	2,744
2023-09-15	2,750	2,769	2,732	2,758	66,600	2,758
2023-09-14	2,727	2,740	2,704	2,732	41,500	2,732
2023-09-13	2,735	2,765	2,718	2,727	100,400	2,727
2023-09-12	2,740	2,750	2,726	2,741	30,400	2,741
2023-09-11	2,720	2,780	2,690	2,717	64,100	2,717
2023-09-08	2,701	2,724	2,687	2,709	97,400	2,709
2023-09-07	2,711	2,719	2,702	2,714	67,700	2,714
2023-09-06	2,720	2,737	2,696	2,715	79,500	2,715
2023-09-05	2,695	2,728	2,687	2,728	69,000	2,728
2023-09-04	2,693	2,722	2,678	2,716	92,000	2,716
2023-09-01	2,683	2,719	2,670	2,690	152,200	2,690
2023-08-31	2,717	2,739	2,699	2,700	76,300	2,700
2023-08-30	2,714	2,741	2,697	2,717	69,900	2,717
2023-08-29	2,660	2,721	2,650	2,715	97,500	2,715
2023-08-28	2,632	2,662	2,613	2,660	116,800	2,660
2023-08-25	2,557	2,635	2,532	2,622	226,300	2,622
2023-08-24	2,526	2,574	2,506	2,574	331,600	2,574
2023-08-23	2,353	2,393	2,352	2,393	65,400	2,393
2023-08-22	2,380	2,390	2,357	2,390	66,600	2,390
2023-08-21	2,392	2,404	2,372	2,389	85,000	2,389
2023-08-18	2,351	2,409	2,328	2,394	133,700	2,394
2023-08-17	2,396	2,396	2,292	2,323	182,300	2,323
2023-08-16	2,473	2,482	2,411	2,428	133,100	2,428
2023-08-15	2,470	2,537	2,462	2,519	110,600	2,519
2023-08-14	2,545	2,574	2,488	2,488	130,700	2,488
2023-08-10	2,602	2,603	2,520	2,557	221,200	2,557
2023-08-09	2,684	2,729	2,615	2,622	454,300	2,622
2023-08-08	2,810	2,856	2,810	2,856	259,900	2,856
2023-08-07	2,724	2,819	2,709	2,798	156,200	2,798
2023-08-04	2,672	2,747	2,672	2,747	87,600	2,747
2023-08-03	2,693	2,717	2,688	2,693	105,800	2,693
2023-08-02	2,662	2,752	2,662	2,710	149,000	2,710
2023-08-01	2,635	2,694	2,616	2,677	176,100	2,677
2023-07-31	2,678	2,678	2,625	2,635	88,800	2,635
2023-07-28	2,575	2,641	2,574	2,634	88,800	2,634
2023-07-27	2,589	2,619	2,580	2,617	57,800	2,617
2023-07-26	2,576	2,599	2,567	2,598	50,800	2,598
2023-07-25	2,558	2,576	2,550	2,576	69,000	2,576
2023-07-24	2,558	2,558	2,535	2,553	28,800	2,553
2023-07-21	2,526	2,549	2,517	2,525	36,500	2,525
2023-07-20	2,555	2,562	2,524	2,524	57,200	2,524
2023-07-19	2,564	2,571	2,542	2,553	64,900	2,553
2023-07-18	2,493	2,542	2,482	2,534	57,500	2,534
2023-07-14	2,497	2,520	2,490	2,493	72,000	2,493
2023-07-13	2,440	2,493	2,440	2,485	75,100	2,485
2023-07-12	2,450	2,456	2,439	2,443	57,100	2,443
2023-07-11	2,465	2,469	2,440	2,445	69,100	2,445
2023-07-10	2,460	2,472	2,440	2,456	140,800	2,456
2023-07-07	2,458	2,497	2,453	2,457	93,900	2,457
2023-07-06	2,505	2,519	2,482	2,487	90,000	2,487
2023-07-05	2,523	2,551	2,512	2,534	56,600	2,534
2023-07-04	2,520	2,566	2,513	2,545	112,600	2,545
2023-07-03	2,557	2,574	2,547	2,547	52,700	2,547
2023-06-30	2,566	2,566	2,523	2,542	118,000	2,542
2023-06-29	2,565	2,573	2,552	2,569	77,900	2,569
2023-06-28	2,543	2,584	2,534	2,581	96,500	2,581
2023-06-27	2,500	2,516	2,489	2,514	68,500	2,514
2023-06-26	2,576	2,577	2,501	2,508	116,200	2,508
2023-06-23	2,603	2,610	2,573	2,587	156,300	2,587
2023-06-22	2,617	2,631	2,592	2,597	60,000	2,597
2023-06-21	2,620	2,644	2,618	2,624	46,700	2,624
2023-06-20	2,620	2,629	2,597	2,624	73,100	2,624
2023-06-19	2,645	2,646	2,616	2,636	60,000	2,636
2023-06-16	2,621	2,633	2,596	2,623	144,600	2,623
2023-06-15	2,605	2,650	2,598	2,619	58,100	2,619
2023-06-14	2,611	2,618	2,589	2,605	71,800	2,605
2023-06-13	2,625	2,639	2,596	2,598	78,300	2,598
2023-06-12	2,601	2,617	2,591	2,602	87,000	2,602
2023-06-09	2,604	2,618	2,584	2,586	110,100	2,586
2023-06-08	2,629	2,650	2,555	2,555	108,900	2,555
2023-06-07	2,692	2,710	2,641	2,644	107,300	2,644
2023-06-06	2,677	2,705	2,657	2,682	98,600	2,682
2023-06-05	2,717	2,742	2,699	2,720	80,100	2,720
2023-06-02	2,610	2,679	2,604	2,667	77,900	2,667
2023-06-01	2,611	2,617	2,584	2,610	100,400	2,610
2023-05-31	2,580	2,616	2,561	2,590	216,600	2,590
2023-05-30	2,576	2,627	2,574	2,608	211,400	2,608
2023-05-29	2,608	2,609	2,582	2,592	98,400	2,592
2023-05-26	2,584	2,601	2,566	2,586	116,400	2,586
2023-05-25	2,581	2,613	2,575	2,597	75,600	2,597
2023-05-24	2,594	2,596	2,575	2,581	72,600	2,581
2023-05-23	2,630	2,643	2,588	2,597	100,300	2,597
2023-05-22	2,610	2,623	2,595	2,614	63,600	2,614
2023-05-19	2,594	2,605	2,582	2,605	88,600	2,605
2023-05-18	2,634	2,642	2,595	2,612	73,100	2,612
2023-05-17	2,597	2,644	2,597	2,616	100,300	2,616
2023-05-16	2,550	2,599	2,550	2,596	81,500	2,596
2023-05-15	2,550	2,580	2,531	2,533	122,800	2,533
2023-05-12	2,590	2,608	2,508	2,531	202,600	2,531
2023-05-11	2,580	2,610	2,576	2,589	64,300	2,589
2023-05-10	2,617	2,622	2,587	2,604	74,700	2,604
2023-05-09	2,592	2,626	2,592	2,617	70,800	2,617
2023-05-08	2,580	2,608	2,556	2,572	65,000	2,572
2023-05-02	2,613	2,613	2,575	2,603	73,800	2,603
2023-05-01	2,603	2,609	2,582	2,600	79,300	2,600
2023-04-28	2,586	2,595	2,578	2,594	71,400	2,594
2023-04-27	2,549	2,549	2,523	2,541	63,300	2,541
2023-04-26	2,596	2,596	2,550	2,566	83,500	2,566
2023-04-25	2,580	2,617	2,579	2,597	68,500	2,597
2023-04-24	2,555	2,595	2,555	2,575	43,100	2,575
2023-04-21	2,581	2,591	2,556	2,556	44,000	2,556
2023-04-20	2,575	2,594	2,566	2,581	76,200	2,581
2023-04-19	2,599	2,601	2,576	2,597	67,100	2,597
2023-04-18	2,619	2,634	2,611	2,626	45,800	2,626
2023-04-17	2,624	2,635	2,591	2,609	46,100	2,609
2023-04-14	2,575	2,620	2,575	2,618	81,000	2,618
2023-04-13	2,555	2,584	2,539	2,580	67,400	2,580
2023-04-12	2,536	2,560	2,519	2,560	84,700	2,560
2023-04-11	2,559	2,570	2,518	2,518	58,100	2,518
2023-04-10	2,568	2,568	2,521	2,525	42,900	2,525
2023-04-07	2,552	2,561	2,537	2,547	62,100	2,547
2023-04-06	2,538	2,549	2,521	2,541	72,500	2,541
2023-04-05	2,660	2,660	2,582	2,585	82,000	2,585
2023-04-04	2,700	2,707	2,664	2,683	81,700	2,683
2023-04-03	2,745	2,745	2,696	2,702	58,800	2,702
2023-03-31	2,703	2,720	2,662	2,710	80,100	2,710
2023-03-30	2,685	2,690	2,648	2,669	77,100	2,669
2023-03-29	2,633	2,702	2,633	2,702	156,800	2,702
2023-03-28	2,649	2,650	2,607	2,611	76,800	2,611
2023-03-27	2,626	2,646	2,611	2,616	187,300	2,616
2023-03-24	2,630	2,630	2,598	2,618	115,600	2,618
2023-03-23	2,608	2,641	2,596	2,630	91,200	2,630
2023-03-22	2,680	2,691	2,652	2,658	72,100	2,658
2023-03-20	2,689	2,699	2,629	2,636	122,300	2,636
2023-03-17	2,710	2,728	2,690	2,707	75,100	2,707
2023-03-16	2,616	2,685	2,616	2,667	81,000	2,667
2023-03-15	2,732	2,732	2,688	2,703	74,400	2,703
2023-03-14	2,715	2,715	2,662	2,702	93,400	2,702
2023-03-13	2,819	2,823	2,762	2,779	61,700	2,779
2023-03-10	2,884	2,900	2,853	2,855	115,500	2,855
2023-03-09	2,929	2,939	2,911	2,928	91,100	2,928
2023-03-08	2,898	2,926	2,890	2,906	72,900	2,906
2023-03-07	2,869	2,919	2,869	2,898	66,600	2,898
2023-03-06	2,882	2,888	2,861	2,873	51,500	2,873
2023-03-03	2,840	2,880	2,822	2,868	88,000	2,868
2023-03-02	2,815	2,841	2,809	2,823	43,200	2,823
2023-03-01	2,806	2,821	2,793	2,817	48,500	2,817
2023-02-28	2,805	2,845	2,805	2,828	115,500	2,828
2023-02-27	2,789	2,789	2,742	2,771	55,400	2,771
2023-02-24	2,782	2,823	2,782	2,805	76,800	2,805
2023-02-22	2,796	2,802	2,755	2,782	47,800	2,782
2023-02-21	2,771	2,836	2,771	2,824	74,100	2,824
2023-02-20	2,761	2,798	2,745	2,782	49,500	2,782
2023-02-17	2,810	2,814	2,737	2,737	55,100	2,737
2023-02-16	2,804	2,867	2,804	2,843	105,300	2,843
2023-02-15	2,786	2,799	2,764	2,782	53,800	2,782
2023-02-14	2,800	2,800	2,770	2,785	28,300	2,785
2023-02-13	2,748	2,766	2,711	2,755	46,600	2,755
2023-02-10	2,763	2,818	2,737	2,756	84,100	2,756
2023-02-09	2,722	2,836	2,709	2,803	117,600	2,803
2023-02-08	2,699	2,710	2,682	2,695	73,000	2,695
2023-02-07	2,709	2,717	2,683	2,702	46,000	2,702
2023-02-06	2,730	2,734	2,675	2,695	60,700	2,695
2023-02-03	2,689	2,716	2,651	2,716	79,400	2,716
2023-02-02	2,775	2,788	2,697	2,705	51,800	2,705
2023-02-01	2,809	2,829	2,757	2,766	65,900	2,766
2023-01-31	2,800	2,809	2,787	2,799	72,100	2,799
2023-01-30	2,787	2,807	2,771	2,789	71,500	2,789
2023-01-27	2,783	2,810	2,779	2,795	55,100	2,795
2023-01-26	2,794	2,795	2,775	2,778	49,900	2,778
2023-01-25	2,788	2,810	2,783	2,794	57,500	2,794
2023-01-24	2,775	2,799	2,753	2,783	52,200	2,783
2023-01-23	2,745	2,759	2,719	2,746	47,400	2,746
2023-01-20	2,721	2,726	2,709	2,718	28,900	2,718
2023-01-19	2,675	2,728	2,665	2,724	50,800	2,724
2023-01-18	2,678	2,742	2,674	2,711	62,100	2,711
2023-01-17	2,657	2,678	2,655	2,672	46,300	2,672
2023-01-16	2,647	2,690	2,644	2,657	44,100	2,657
2023-01-13	2,650	2,680	2,634	2,657	72,500	2,657
2023-01-12	2,664	2,669	2,644	2,662	88,700	2,662
2023-01-11	2,663	2,706	2,656	2,658	85,700	2,658
2023-01-10	2,647	2,671	2,640	2,647	71,500	2,647
2023-01-06	2,640	2,644	2,610	2,640	87,300	2,640
2023-01-05	2,630	2,647	2,614	2,640	61,800	2,640
2023-01-04	2,710	2,710	2,638	2,644	116,400	2,644

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 [2023年度]

9757 (株)船井総研ホールディングスの時系列データ [2023年度]