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) | 2,118 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,741 (24/01/16) | 2,118 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,204 | 2,251 | 2,204 | 2,220 | +27 | +1.2 | 51,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,892 | 2,897 | 2,589 | 2,624 | -249 | -8.7 | 2,175,400 |
| 19/04 | 2,613 | 2,905 | 2,613 | 2,873 | +210 | +7.9 | 2,140,600 |
| 19/03 | 2,572 | 2,693 | 2,521 | 2,663 | +91 | +3.5 | 2,644,200 |
| 19/02 | 1,843 | 2,623 | 1,840 | 2,572 | +733 | +39.9 | 3,673,900 |
| 19/01 | 1,602 | 1,840 | 1,573 | 1,839 | +197 | +12.0 | 2,334,600 |
| 18/12 | 2,108 | 2,118 | 1,541 | 1,642 | -453 | -21.6 | 2,943,800 |
| 18/11 | 2,400 | 2,451 | 2,030 | 2,095 | -298 | -12.5 | 2,679,000 |
| 18/10 | 2,572 | 2,620 | 2,205 | 2,393 | -185 | -7.2 | 2,516,200 |
| 18/09 | 2,385 | 2,621 | 2,265 | 2,578 | +186 | +7.8 | 1,596,800 |
| 18/08 | 2,443 | 2,601 | 2,263 | 2,392 | -42 | -1.7 | 2,995,300 |
| 18/07 | 2,462 | 2,558 | 2,268 | 2,434 | -33 | -1.3 | 1,949,100 |
| 18/06 | 2,651 | 2,957 | 2,388 | 2,467 | -184 | -6.9 | 2,794,300 |
| 18/05 | 2,523 | 2,818 | 2,398 | 2,651 | +89 | +3.5 | 3,210,800 |
| 18/04 | 2,277 | 2,666 | 2,257 | 2,562 | +285 | +12.5 | 3,248,300 |
| 18/03 | 2,183 | 2,286 | 1,953 | 2,277 | +80 | +3.6 | 3,154,100 |
| 18/02 | 2,603 | 2,704 | 2,061 | 2,197 | -391 | -15.1 | 3,693,400 |
| 18/01 | 2,506 | 2,709 | 2,404 | 2,588 | +64 | +2.5 | 2,080,800 |
| 17/12 | 2,513 | 2,693 | 2,400 | 2,524 | +34 | +1.4 | 2,542,639 |
| 17/11 | 2,770 | 2,826 | 2,126 | 2,490 | -280 | -10.1 | 5,715,871 |
| 17/10 | 2,313 | 2,780 | 2,260 | 2,770 | +460 | +19.9 | 3,320,833 |
| 17/09 | 2,353 | 2,556 | 2,196 | 2,310 | -30 | -1.3 | 4,146,729 |
| 17/08 | 1,930 | 2,350 | 1,897 | 2,340 | +424 | +22.1 | 2,393,088 |
| 17/07 | 1,931 | 2,013 | 1,847 | 1,916 | +8 | +0.4 | 1,517,242 |
| 17/06 | 1,664 | 2,013 | 1,664 | 1,908 | +250 | +15.1 | 3,365,383 |
| 17/05 | 1,426 | 1,878 | 1,416 | 1,658 | +230 | +16.1 | 4,039,780 |
| 17/04 | 1,316 | 1,436 | 1,264 | 1,428 | +116 | +8.8 | 1,520,992 |
| 17/03 | 1,366 | 1,413 | 1,302 | 1,312 | -52 | -3.8 | 1,585,042 |
| 17/02 | 1,164 | 1,368 | 1,150 | 1,364 | +197 | +16.9 | 2,293,638 |
| 17/01 | 1,220 | 1,222 | 1,144 | 1,167 | -57 | -4.7 | 1,148,544 |
| 16/12 | 1,196 | 1,233 | 1,156 | 1,224 | +39 | +3.3 | 2,297,838 |
▶︎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