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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,381 | 2,433 | 2,273 | 2,274 | -116 | -4.9 | 1,553,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 3,040 | 3,195 | 2,809 | 3,155 | +115 | +3.8 | 1,982,400 |
21/09 | 2,711 | 3,115 | 2,684 | 3,040 | +325 | +12.0 | 2,324,900 |
21/08 | 2,530 | 2,744 | 2,480 | 2,715 | +207 | +8.3 | 1,992,000 |
21/07 | 2,408 | 2,580 | 2,340 | 2,508 | +100 | +4.2 | 1,241,500 |
21/06 | 2,336 | 2,530 | 2,276 | 2,408 | +86 | +3.7 | 1,732,300 |
21/05 | 1,969 | 2,436 | 1,951 | 2,322 | +384 | +19.8 | 3,310,200 |
21/04 | 2,140 | 2,196 | 1,937 | 1,938 | -208 | -9.7 | 1,601,300 |
21/03 | 2,223 | 2,263 | 2,083 | 2,146 | -31 | -1.4 | 2,403,400 |
21/02 | 2,319 | 2,615 | 2,177 | 2,177 | -142 | -6.1 | 1,598,500 |
21/01 | 2,523 | 2,524 | 2,265 | 2,319 | -202 | -8.0 | 1,481,500 |
20/12 | 2,520 | 2,675 | 2,402 | 2,521 | +5 | +0.2 | 1,856,400 |
20/11 | 2,260 | 2,639 | 2,260 | 2,516 | +260 | +11.5 | 1,693,800 |
20/10 | 2,431 | 2,534 | 2,229 | 2,256 | -220 | -8.9 | 1,388,000 |
20/09 | 2,112 | 2,587 | 2,013 | 2,476 | +352 | +16.6 | 2,132,700 |
20/08 | 2,254 | 2,461 | 2,073 | 2,124 | -96 | -4.3 | 1,816,600 |
20/07 | 2,406 | 2,432 | 2,208 | 2,220 | -205 | -8.5 | 1,136,000 |
20/06 | 2,544 | 2,665 | 2,346 | 2,425 | -110 | -4.3 | 1,778,500 |
20/05 | 2,331 | 2,710 | 2,230 | 2,535 | +219 | +9.5 | 2,347,500 |
20/04 | 2,130 | 2,357 | 1,771 | 2,316 | +169 | +7.9 | 2,913,200 |
20/03 | 2,437 | 2,586 | 1,613 | 2,147 | -340 | -13.7 | 4,755,800 |
20/02 | 2,747 | 3,270 | 2,478 | 2,487 | -302 | -10.8 | 3,111,300 |
20/01 | 2,446 | 2,818 | 2,434 | 2,789 | +308 | +12.4 | 1,998,900 |
19/12 | 2,531 | 2,586 | 2,468 | 2,481 | -45 | -1.8 | 1,443,700 |
19/11 | 2,623 | 2,834 | 2,460 | 2,526 | -97 | -3.7 | 2,177,400 |
19/10 | 2,462 | 2,640 | 2,424 | 2,623 | +165 | +6.7 | 1,438,200 |
19/09 | 2,260 | 2,510 | 2,213 | 2,458 | +190 | +8.4 | 1,551,200 |
19/08 | 2,474 | 2,488 | 2,117 | 2,268 | -235 | -9.4 | 2,209,300 |
19/07 | 2,658 | 2,711 | 2,404 | 2,503 | -105 | -4.0 | 1,307,500 |
19/06 | 2,574 | 2,721 | 2,501 | 2,608 | -16 | -0.6 | 2,064,800 |
19/05 | 2,892 | 2,897 | 2,589 | 2,624 | -249 | -8.7 | 2,175,400 |
▶︎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