9757東証P貸借
業種 サービス業
船井総研ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,856 (23/08/08) | 2,273 (24/05/16) |
年初来高値 | 年初来安値 |
---|---|
2,741 (24/01/16) | 2,273 (24/05/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 2,302 | 2,328 | 2,274 | 2,274 | -33 | -1.4 | 76,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 2,320 | 2,340 | 2,307 | 2,307 | -16 | -0.7 | 83,200 |
5/17 | 2,320 | 2,332 | 2,294 | 2,323 | +5 | +0.2 | 64,900 |
5/16 | 2,291 | 2,327 | 2,273 | 2,318 | +27 | +1.2 | 130,700 |
5/15 | 2,336 | 2,338 | 2,291 | 2,291 | -45 | -1.9 | 126,800 |
5/14 | 2,362 | 2,373 | 2,306 | 2,336 | -30 | -1.3 | 152,700 |
5/13 | 2,402 | 2,408 | 2,329 | 2,366 | -46 | -1.9 | 342,100 |
5/10 | 2,410 | 2,433 | 2,401 | 2,412 | +14 | +0.6 | 123,300 |
5/9 | 2,397 | 2,411 | 2,394 | 2,398 | +16 | +0.7 | 67,300 |
5/8 | 2,390 | 2,414 | 2,382 | 2,382 | -8 | -0.3 | 81,100 |
5/7 | 2,392 | 2,409 | 2,384 | 2,390 | +6 | +0.3 | 52,200 |
5/2 | 2,384 | 2,399 | 2,375 | 2,384 | +4 | +0.2 | 136,100 |
5/1 | 2,381 | 2,388 | 2,365 | 2,380 | -10 | -0.4 | 40,600 |
4/30 | 2,374 | 2,394 | 2,360 | 2,390 | +22 | +0.9 | 62,600 |
4/26 | 2,340 | 2,369 | 2,318 | 2,368 | +37 | +1.6 | 85,400 |
4/25 | 2,336 | 2,345 | 2,324 | 2,331 | -12 | -0.5 | 54,200 |
4/24 | 2,354 | 2,364 | 2,343 | 2,343 | -1 | +0.0 | 57,700 |
4/23 | 2,352 | 2,356 | 2,335 | 2,344 | -8 | -0.3 | 63,700 |
4/22 | 2,333 | 2,356 | 2,324 | 2,352 | +50 | +2.2 | 62,400 |
4/19 | 2,345 | 2,345 | 2,279 | 2,302 | -50 | -2.1 | 81,800 |
4/18 | 2,342 | 2,369 | 2,342 | 2,352 | +11 | +0.5 | 53,100 |
4/17 | 2,374 | 2,378 | 2,336 | 2,341 | -33 | -1.4 | 60,800 |
4/16 | 2,380 | 2,394 | 2,355 | 2,374 | -26 | -1.1 | 68,700 |
4/15 | 2,408 | 2,414 | 2,394 | 2,400 | -30 | -1.2 | 48,500 |
4/12 | 2,421 | 2,448 | 2,417 | 2,430 | +23 | +1.0 | 106,800 |
4/11 | 2,395 | 2,415 | 2,382 | 2,407 | +3 | +0.1 | 75,000 |
4/10 | 2,395 | 2,423 | 2,395 | 2,404 | +9 | +0.4 | 114,300 |
4/9 | 2,404 | 2,412 | 2,383 | 2,395 | -13 | -0.5 | 69,500 |
4/8 | 2,398 | 2,410 | 2,371 | 2,408 | +34 | +1.4 | 80,100 |
4/5 | 2,363 | 2,376 | 2,343 | 2,374 | +17 | +0.7 | 117,200 |
4/4 | 2,349 | 2,382 | 2,345 | 2,357 | +7 | +0.3 | 107,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて