[9757 東証1部] 船井総研ホールディングス 日足 時系列データ

[9757 東証1部] 船井総研ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183050.003165.003040.003135.0056000175211500
2017-08-173150.003195.003130.003130.0045400143172000
2017-08-163225.003235.003180.003180.0053800172222000
2017-08-153180.003260.003170.003230.0071500230813000
2017-08-143185.003240.003135.003145.0082000260346000
2017-08-103150.003215.003150.003200.0061800197206500
2017-08-093175.003210.003100.003185.0082600260412500
2017-08-083205.003270.003205.003245.0080500260783000
2017-08-073020.003230.003015.003215.00148100466744000
2017-08-042900.003005.002900.003005.0079800236911500
2017-08-032936.002971.002902.002971.0051400151305800
2017-08-022956.002987.002927.002971.0044400131375400
2017-08-012896.002965.002846.002955.0071800211170400
2017-07-312888.002901.002847.002874.0049500142370800
2017-07-282866.002886.002843.002882.0052300149906900
2017-07-272921.002930.002875.002884.0045600132006700
2017-07-262985.002985.002891.002902.0043700127443600
2017-07-253010.003010.002941.002959.0051500152985100
2017-07-242944.003020.002935.003010.0070700210894400
2017-07-212911.002962.002910.002957.0048500142644300
2017-07-202877.002938.002877.002933.0041200120111900
2017-07-192851.002891.002851.002877.003350096365500
2017-07-182865.002872.002824.002851.0066800190036800
2017-07-142874.002888.002857.002875.0044900129119200
2017-07-132870.002874.002844.002865.002890082688800
2017-07-122861.002882.002821.002838.003270092975900
2017-07-112814.002873.002805.002871.003380096187900
2017-07-102816.002836.002779.002809.0065500184024500
2017-07-072828.002828.002785.002799.0066900187756200
2017-07-062815.002858.002815.002841.0050600143743900
2017-07-052785.002811.002771.002802.0050900142224500
2017-07-042882.002885.002786.002793.0072700204785900
2017-07-032897.002905.002854.002873.0061300176621300
2017-06-302836.002880.002836.002862.0067100191725100
2017-06-292861.002888.002841.002876.0068600196950300
2017-06-282907.002921.002849.002850.0086400248667200
2017-06-272954.003020.002919.002938.00203200600041800
2017-06-262863.002965.002863.002958.0060000176049300
2017-06-232903.002903.002858.002870.0063400182399200
2017-06-222911.002912.002859.002901.0069500201187100
2017-06-212876.002952.002861.002904.00104600305646700
2017-06-202852.002914.002852.002894.00130100376288100
2017-06-192733.002856.002715.002842.00223000623603700
2017-06-162664.002733.002638.002733.00110600296874500
2017-06-152633.002662.002615.002638.0079900211038600
2017-06-142630.002682.002629.002646.00113300301054900
2017-06-132588.002625.002588.002620.0049200128617100
2017-06-122603.002609.002570.002593.0061000158004800
2017-06-092600.002633.002582.002605.0097800254886100
2017-06-082616.002616.002546.002555.00151300388972700
2017-06-072618.002640.002598.002606.0082900216095600
2017-06-062637.002661.002611.002615.0092700244069700
2017-06-052606.002652.002602.002633.00101000264931500
2017-06-022600.002615.002554.002606.00100400260866400
2017-06-012497.002600.002497.002600.00127600328591300
2017-05-312490.002507.002468.002487.00217800542185600
2017-05-302555.002556.002495.002500.00159800401278500
2017-05-292555.002608.002520.002555.00100100257142800
2017-05-262563.002593.002525.002568.00103000263182200
2017-05-252612.002614.002567.002586.0071200184782600
2017-05-242660.002681.002600.002612.0078500205500900
2017-05-232655.002724.002627.002638.00142600378506500
2017-05-222653.002672.002613.002630.00101600268150700
2017-05-192695.002696.002655.002674.0060900162862600
2017-05-182678.002697.002651.002680.0074300198721500
2017-05-172660.002693.002642.002674.00104100277853900
2017-05-162662.002721.002659.002690.00114400307054200
2017-05-152561.002699.002561.002628.00118500312154800
2017-05-122770.002770.002570.002588.00255400676537800
2017-05-112719.002817.002710.002805.00240800667848100
2017-05-102465.002741.002465.002725.00310100816882100
2017-05-092291.002437.002291.002435.00240000574014000
2017-05-082200.002254.002198.002249.0081900182618500
2017-05-022150.002224.002146.002199.0085400186980000
2017-05-012140.002149.002125.002148.003280070183200
2017-04-282139.002153.002130.002142.002960063317500
2017-04-272112.002154.002112.002149.0055200118465200
2017-04-262119.002146.002110.002126.0059100125679600
2017-04-252100.002128.002093.002119.0081700172430900
2017-04-242086.002100.002073.002099.0090300188574200
2017-04-212041.002065.002036.002059.004450091266600
2017-04-202025.002040.002019.002034.0066700135395000
2017-04-191994.002039.001994.002016.0049700100493100
2017-04-181992.002010.001979.002003.0051100102095400
2017-04-171906.001971.001896.001965.002840055295500
2017-04-141956.001962.001928.001930.003470067427800
2017-04-131945.001983.001940.001961.004760093123700
2017-04-121965.001987.001940.001961.003760073719600
2017-04-111966.001993.001966.001969.003710073363900
2017-04-101976.001990.001952.001962.002510049353200
2017-04-071953.001988.001943.001976.004720093028600
2017-04-061957.001961.001935.001939.0057000110751000
2017-04-051936.001982.001936.001959.0060100117722200
2017-04-041970.001982.001931.001942.0052600102494000
2017-04-031975.002003.001964.001976.0058700116250100
2017-03-312011.002016.001953.001969.0075600150084600
2017-03-302047.002052.002008.002016.004360088093300
2017-03-292044.002057.002029.002047.004270087268700
2017-03-282052.002059.002025.002059.0063000129282600
2017-03-272071.002072.002026.002039.0059500122120700
2017-03-242044.002078.002043.002070.004790098903900
2017-03-232047.002051.002020.002032.002860058070200
2017-03-222052.002062.002040.002049.003600073770500
2017-03-212066.002099.002066.002080.003330069291100
2017-03-172058.002082.002042.002082.0056200116438600
2017-03-162022.002062.002019.002061.004300088006800
2017-03-152048.002050.002031.002039.002440049739300
2017-03-142050.002058.002033.002049.003360068865800
2017-03-132042.002068.002038.002051.004040082980000
2017-03-102037.002070.002037.002050.0089000182103100
2017-03-092058.002058.002031.002044.003460070696900
2017-03-082050.002060.002044.002049.004610094496000
2017-03-072060.002061.002041.002052.004810098638800
2017-03-062075.002099.002055.002055.004230087234900
2017-03-032091.002120.002075.002083.0049500103556100
2017-03-022065.002099.002065.002087.0054000112598300
2017-03-012050.002082.002028.002044.0065300133883700
2017-02-282016.002052.001988.002047.00121700248817800
2017-02-271974.002025.001974.001986.0086400172373800
2017-02-241981.002009.001971.001999.0088900177181300
2017-02-231982.002008.001973.001981.0051800102938600
2017-02-221985.002025.001971.001991.00106200212143700
2017-02-211966.001977.001935.001972.0065300128147200
2017-02-201959.001975.001952.001958.003030059446400
2017-02-171950.001967.001939.001958.003690072136800
2017-02-161964.001984.001942.001954.0055100108033500
2017-02-151953.001974.001923.001967.0082300161271300
2017-02-141966.002003.001948.001962.00149100295093600
2017-02-131989.001989.001952.001959.0052400103016400
2017-02-101931.001990.001924.001977.00106800209985100
2017-02-091945.001973.001909.001971.00100900197185700
2017-02-081839.001956.001838.001951.00183400348185700
2017-02-071749.001840.001748.001838.00111200201074500
2017-02-061771.001771.001734.001740.002170037849400
2017-02-031740.001755.001739.001749.002580045064300
2017-02-021760.001775.001726.001730.002510043793200
2017-02-011747.001772.001739.001768.002780048944900
2017-01-311743.001757.001728.001751.003140054763100
2017-01-301760.001769.001735.001768.003210056443900
2017-01-271788.001797.001769.001772.002770049319900
2017-01-261758.001792.001754.001785.004650082395800
2017-01-251758.001762.001741.001758.002910051037400
2017-01-241741.001741.001717.001728.002720046981100
2017-01-231741.001748.001728.001737.002810048918100
2017-01-201762.001765.001744.001757.002330040924700
2017-01-191759.001771.001752.001762.002200038769900
2017-01-181776.001776.001730.001741.005360093578100
2017-01-171793.001804.001779.001790.005540099280400
2017-01-161780.001799.001760.001782.005040089717800
2017-01-131748.001787.001728.001787.0062200109916700
2017-01-121797.001799.001757.001770.004390077768700
2017-01-111806.001806.001793.001798.004280076986700
2017-01-101821.001824.001785.001796.0058000104704000
2017-01-061810.001825.001805.001821.003850069926000
2017-01-051819.001831.001804.001824.004180076183600
2017-01-041830.001834.001810.001826.005170094179200
2016-12-301769.001841.001756.001837.00103800188810000
2016-12-291795.001803.001756.001766.004470079209800
2016-12-281780.001810.001767.001803.0069900125237100
2016-12-271849.001850.001798.001805.00156000285866600
2016-12-261787.001830.001787.001824.00124400225140900
2016-12-221767.001790.001767.001786.0072500128991000
2016-12-211785.001788.001756.001767.0080300142502700
2016-12-201788.001797.001776.001797.003350060007500
2016-12-191779.001794.001766.001789.00125100222165900
2016-12-161800.001800.001776.001789.004420079003100
2016-12-151780.001800.001774.001790.004760085261900
2016-12-141800.001813.001785.001786.004080073175700
2016-12-131779.001805.001772.001804.005170092775900
2016-12-121779.001799.001765.001779.0080500143064700
2016-12-091764.001783.001750.001779.00109900194515600
2016-12-081780.001780.001745.001764.0062300109706100
2016-12-071750.001770.001748.001765.004400077461200
2016-12-061762.001768.001734.001741.005570097115200
2016-12-051759.001775.001741.001752.004150072737300
2016-12-021790.001799.001778.001785.005290094386100
2016-12-011794.001809.001773.001795.0090600162762400
2016-11-301790.001790.001767.001778.004580081490100
2016-11-291778.001790.001758.001787.004930087916200
2016-11-281742.001780.001733.001778.0056900100404100
2016-11-251738.001749.001721.001742.0069100119982700
2016-11-241749.001750.001731.001738.003820066467100
2016-11-221734.001752.001728.001749.004480077991900
2016-11-211709.001746.001703.001733.0071300123364000
2016-11-181683.001694.001675.001687.00115400194418600
2016-11-171648.001671.001639.001669.004860080710800
2016-11-161652.001663.001637.001652.0064700106634900
2016-11-151675.001675.001626.001634.004130067840300
2016-11-141633.001680.001629.001667.0093900156062000
2016-11-111627.001632.001599.001612.0063900103033300
2016-11-101603.001629.001597.001612.006090098059100
2016-11-091613.001631.001530.001545.0081300127992400
2016-11-081586.001618.001580.001616.004500072126800
2016-11-071550.001584.001520.001580.00113700177120500
2016-11-041580.001588.001568.001575.0065500103243000
2016-11-021609.001613.001594.001600.0076700122771800
2016-11-011624.001630.001610.001624.003450055936700
2016-10-311630.001630.001608.001624.004960080337900
2016-10-281637.001659.001620.001633.0093000152213200
2016-10-271608.001649.001607.001616.0087000141200100
2016-10-261598.001617.001597.001604.0065700105366100
2016-10-251586.001598.001580.001596.0074600118769900
2016-10-241580.001595.001580.001586.0063700101093400
2016-10-211586.001598.001571.001582.0094600149830200
2016-10-201568.001586.001560.001581.0079700125604100
2016-10-191568.001579.001560.001572.003980062511400
2016-10-181565.001583.001555.001568.0064300100796900
2016-10-171565.001565.001546.001562.004890076122900
2016-10-141529.001567.001528.001565.00117700182534500
2016-10-131516.001537.001511.001525.0083900127863200
2016-10-121509.001534.001493.001517.0075700114910900
2016-10-111527.001536.001512.001528.005500083885500
2016-10-071550.001550.001514.001526.00100000152953600
2016-10-061570.001572.001557.001564.005390084335000
2016-10-051559.001572.001552.001564.005790090519600
2016-10-041550.001562.001540.001553.006270097279000
2016-10-031530.001547.001523.001536.005620086256200
2016-09-301520.001539.001497.001507.0089900135622700
2016-09-291552.001564.001535.001542.0077800120226000
2016-09-281570.001571.001539.001550.0079300122742900
2016-09-271500.001571.001500.001571.00133500204994600
2016-09-261516.001535.001498.001508.00107600162884200
2016-09-231493.001521.001490.001516.0074600112678300
2016-09-211455.001490.001443.001486.006460094782400
2016-09-201455.001479.001438.001453.0075000109371100
2016-09-161431.001464.001424.001460.006210090175700
2016-09-151419.001433.001411.001423.005700081150300
2016-09-141429.001440.001408.001419.0093300132692600
2016-09-131440.001446.001411.001429.0096300137455700
2016-09-121441.001454.001427.001431.005990086028200
2016-09-091466.001472.001448.001458.00118100172567900
2016-09-081481.001483.001451.001470.00105000154399700
2016-09-071465.001482.001465.001478.005950087705000
2016-09-061415.001477.001415.001471.00122400177885600
2016-09-051400.001418.001379.001407.006760094935600
2016-09-021394.001402.001384.001392.005250073052600
2016-09-011380.001397.001378.001395.004070056673700
2016-08-311375.001389.001364.001380.007060097086500
2016-08-301375.001378.001365.001369.003920053705600
2016-08-291365.001389.001362.001380.005320073209400
2016-08-261339.001349.001324.001335.005050067400400
2016-08-251346.001353.001323.001336.0085100113961000
2016-08-241336.001352.001322.001346.00175100233605700
2016-08-231336.001349.001316.001328.00124600165550400
2016-08-221349.001354.001332.001340.006530087589000
2016-08-191321.001353.001305.001349.0094700126181900
2016-08-181345.001354.001317.001321.0079700105830100
2016-08-171357.001372.001335.001348.007240097591900
2016-08-161410.001419.001375.001378.005530076786300
2016-08-151426.001426.001408.001410.003030042842500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog