日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

学研ホールディングス(9470)の株価時系列情報

学研ホールディングス(9470)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 922 933 921 931 40,100
2024/04/17 929 933 919 919 57,800
2024/04/16 950 950 928 931 61,900
2024/04/15 943 954 940 950 49,800
2024/04/12 940 949 940 945 66,600
2024/04/11 938 941 931 940 58,200
2024/04/10 948 949 938 939 59,400
2024/04/09 940 947 939 946 142,600
2024/04/08 930 943 930 939 98,100
2024/04/05 918 928 917 928 71,900
2024/04/04 919 930 918 923 80,300
2024/04/03 910 922 905 917 102,000
2024/04/02 933 935 913 914 106,700
2024/04/01 941 947 935 935 55,200
2024/03/29 930 943 930 940 62,800
2024/03/28 940 942 927 928 87,900
2024/03/27 944 952 940 951 118,300
2024/03/26 938 944 931 941 113,200
2024/03/25 948 951 937 940 122,400
2024/03/22 953 955 946 952 46,900
2024/03/21 960 962 950 950 78,300
2024/03/19 950 956 944 956 104,000
2024/03/18 953 953 945 947 146,800
2024/03/15 940 955 939 953 289,000
2024/03/14 939 948 935 946 66,200
2024/03/13 938 940 927 933 71,300
2024/03/12 925 936 919 936 94,100
2024/03/11 943 945 924 930 102,000
2024/03/08 935 952 935 946 160,000
2024/03/07 948 951 941 942 82,300
2024/03/06 949 957 943 945 129,100
2024/03/05 955 958 950 950 122,100
2024/03/04 973 974 954 955 127,300
2024/03/01 975 979 967 973 142,300
2024/02/29 990 992 976 978 122,300
2024/02/28 1,002 1,002 991 993 99,900
2024/02/27 995 1,010 988 1,009 189,100
2024/02/26 996 1,003 989 992 109,800
2024/02/22 982 986 973 985 68,200
2024/02/21 995 995 980 980 58,500
2024/02/20 996 1,002 994 995 81,800
2024/02/19 982 994 980 992 63,400
2024/02/16 978 989 972 982 113,200
2024/02/15 985 986 962 971 110,700
2024/02/14 1,015 1,020 975 976 152,600
2024/02/13 990 1,023 986 1,022 274,300
2024/02/09 999 1,001 977 981 167,500
2024/02/08 1,007 1,008 994 1,005 121,900
2024/02/07 1,010 1,013 1,001 1,010 82,100
2024/02/06 1,016 1,020 1,006 1,006 84,800
2024/02/05 1,015 1,021 1,006 1,013 139,000
2024/02/02 1,004 1,020 1,003 1,017 94,000
2024/02/01 1,018 1,020 1,001 1,004 91,700
2024/01/31 1,022 1,024 1,015 1,021 77,000
2024/01/30 1,025 1,031 1,023 1,025 65,100
2024/01/29 1,035 1,041 1,025 1,025 85,600
2024/01/26 1,041 1,041 1,029 1,030 106,500
2024/01/25 1,025 1,043 1,025 1,041 94,200
2024/01/24 1,038 1,039 1,023 1,029 65,500
2024/01/23 1,034 1,043 1,033 1,038 110,200
2024/01/22 1,044 1,044 1,015 1,031 148,100
2024/01/19 1,008 1,048 1,008 1,044 376,400
2024/01/18 998 1,011 998 1,008 98,500
2024/01/17 999 1,012 998 998 117,400
2024/01/16 1,010 1,011 997 997 95,900
2024/01/15 1,010 1,017 1,006 1,014 101,400
2024/01/12 1,017 1,020 1,005 1,010 139,400
2024/01/11 1,017 1,027 1,015 1,017 199,100
2024/01/10 1,021 1,021 1,006 1,013 157,600
2024/01/09 1,003 1,022 1,002 1,021 206,800
2024/01/05 995 1,011 995 998 208,600
2024/01/04 987 992 976 991 146,300
2023/12/29 975 988 975 987 118,700
2023/12/28 960 978 959 978 101,600
2023/12/27 974 975 966 966 129,300
2023/12/26 972 984 968 976 122,500
2023/12/25 980 982 967 968 88,500
2023/12/22 965 987 965 980 148,900
2023/12/21 965 978 962 969 155,600
2023/12/20 969 986 969 979 140,000
2023/12/19 978 978 961 968 125,500
2023/12/18 973 978 965 978 99,100
2023/12/15 975 980 961 977 153,200
2023/12/14 990 999 975 976 157,000
2023/12/13 984 986 971 980 225,900
2023/12/12 996 1,003 986 986 172,100
2023/12/11 1,006 1,007 993 996 189,400
2023/12/08 995 1,010 992 1,001 222,800
2023/12/07 987 999 980 995 151,700
2023/12/06 980 1,000 976 1,000 152,300
2023/12/05 975 994 973 980 121,800
2023/12/04 962 982 958 979 144,900
2023/12/01 978 981 959 963 169,200
2023/11/30 989 989 976 977 194,100
2023/11/29 986 1,021 985 1,004 460,000
2023/11/28 951 987 944 987 337,300
2023/11/27 958 962 947 954 195,700
2023/11/24 962 975 957 960 400,600
2023/11/22 938 954 934 948 159,200
2023/11/21 937 949 930 947 173,600
2023/11/20 942 943 930 937 205,300
2023/11/17 938 951 935 948 303,400
2023/11/16 921 938 914 938 286,200
2023/11/15 907 933 904 930 473,900
2023/11/14 924 925 902 909 485,000
2023/11/13 912 955 909 925 1,105,300
2023/11/10 859 865 851 862 78,900
2023/11/09 857 865 852 865 98,900
2023/11/08 868 870 853 857 147,100
2023/11/07 861 868 860 866 65,800
2023/11/06 861 865 855 861 106,800
2023/11/02 850 860 850 855 86,500
2023/11/01 840 853 840 851 99,700
2023/10/31 822 839 821 839 62,600
2023/10/30 830 830 821 825 54,900
2023/10/27 831 833 820 833 61,800
2023/10/26 830 834 819 821 92,400
2023/10/25 827 833 826 829 48,300
2023/10/24 821 829 813 827 107,000
2023/10/23 822 824 817 819 93,500
2023/10/20 827 828 819 825 64,500
2023/10/19 827 830 823 827 67,800
2023/10/18 833 834 827 832 75,300
2023/10/17 834 839 829 832 65,700
2023/10/16 837 846 830 834 109,100
2023/10/13 841 846 837 840 67,800
2023/10/12 838 848 835 848 56,100
2023/10/11 840 841 836 837 59,800
2023/10/10 838 841 837 840 64,900
2023/10/06 832 836 831 834 61,200
2023/10/05 824 832 823 829 105,600
2023/10/04 825 829 816 821 193,900
2023/10/03 846 846 833 833 92,400
2023/10/02 862 866 845 846 207,800
2023/09/29 872 882 868 871 141,200
2023/09/28 875 880 867 869 234,800
2023/09/27 878 892 874 890 323,200
2023/09/26 884 884 877 881 165,200
2023/09/25 872 880 869 880 143,600
2023/09/22 860 875 857 872 130,200
2023/09/21 874 879 863 864 143,900
2023/09/20 885 889 877 877 103,600
2023/09/19 878 882 874 882 122,900
2023/09/15 876 882 876 879 130,400
2023/09/14 873 879 872 876 116,400
2023/09/13 870 878 868 877 114,300
2023/09/12 869 873 866 870 61,100
2023/09/11 865 870 861 870 184,700
2023/09/08 874 874 861 863 193,100
2023/09/07 871 875 866 872 103,600
2023/09/06 872 874 867 871 85,300
2023/09/05 859 872 858 872 145,900
2023/09/04 853 855 851 853 129,700
2023/09/01 847 854 845 854 142,500
2023/08/31 841 848 841 847 86,600
2023/08/30 838 848 836 847 125,200
2023/08/29 835 838 833 838 66,300
2023/08/28 835 837 829 835 107,800
2023/08/25 826 833 823 833 105,800
2023/08/24 825 826 821 825 101,900
2023/08/23 819 825 818 825 114,300
2023/08/22 825 825 817 822 116,600
2023/08/21 830 833 824 824 81,400
2023/08/18 832 833 821 827 145,200
2023/08/17 833 838 830 835 125,000
2023/08/16 823 839 823 832 150,200
2023/08/15 825 826 814 822 262,400
2023/08/14 850 852 822 824 478,100
2023/08/10 872 873 866 870 132,400
2023/08/09 872 878 868 878 58,400
2023/08/08 881 881 871 873 75,300
2023/08/07 873 881 867 881 78,500
2023/08/04 870 876 868 873 74,000
2023/08/03 880 880 871 874 91,100
2023/08/02 887 888 880 881 71,900
2023/08/01 887 894 886 890 54,100
2023/07/31 899 900 886 891 89,700
2023/07/28 893 896 883 895 102,400
2023/07/27 889 896 884 896 89,900
2023/07/26 887 892 882 887 87,000
2023/07/25 876 887 876 886 113,500
2023/07/24 878 880 876 878 44,800
2023/07/21 872 874 867 874 46,300
2023/07/20 872 880 871 872 105,200
2023/07/19 872 874 868 873 108,300
2023/07/18 877 877 863 871 72,000
2023/07/14 878 879 866 873 85,200
2023/07/13 878 878 869 874 56,000
2023/07/12 877 879 867 872 58,600
2023/07/11 873 878 872 872 64,000
2023/07/10 868 873 866 870 95,900
2023/07/07 865 868 858 865 82,400
2023/07/06 863 867 858 864 66,000
2023/07/05 863 865 857 865 69,500
2023/07/04 865 868 862 866 67,800
2023/07/03 870 874 865 865 67,900
2023/06/30 864 864 858 864 71,000
2023/06/29 866 869 861 864 64,100
2023/06/28 855 864 854 864 90,300
2023/06/27 864 865 850 853 184,600

このページの先頭へ