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
1983/12/28 2,300 2,450 2,300 2,450 23,000
1983/12/27 2,290 2,360 2,290 2,330 19,000
1983/12/26 2,330 2,360 2,280 2,290 61,000
1983/12/24 2,250 2,390 2,250 2,320 57,000
1983/12/23 2,260 2,290 2,220 2,250 58,000
1983/12/22 2,260 2,290 2,230 2,290 37,000
1983/12/21 2,260 2,290 2,200 2,290 84,000
1983/12/20 2,300 2,300 2,260 2,300 109,000
1983/12/19 2,280 2,310 2,250 2,310 39,000
1983/12/17 2,330 2,330 2,280 2,320 145,000
1983/12/16 2,340 2,340 2,310 2,330 143,000
1983/12/15 2,340 2,350 2,340 2,340 61,000
1983/12/14 2,340 2,350 2,330 2,340 175,000
1983/12/13 2,340 2,340 2,340 2,340 95,000
1983/12/12 2,370 2,370 2,330 2,340 117,000
1983/12/09 2,360 2,390 2,350 2,350 73,000
1983/12/08 2,360 2,360 2,350 2,360 68,000
1983/12/07 2,360 2,370 2,350 2,360 94,000
1983/12/06 2,400 2,400 2,370 2,370 83,000
1983/12/05 2,410 2,410 2,380 2,400 254,000
1983/12/03 2,430 2,430 2,400 2,400 149,000
1983/12/02 2,430 2,440 2,430 2,440 85,000
1983/12/01 2,450 2,450 2,420 2,430 87,000
1983/11/30 2,480 2,490 2,460 2,460 105,000
1983/11/29 2,480 2,490 2,470 2,490 59,000
1983/11/28 2,480 2,490 2,470 2,470 82,000
1983/11/26 2,470 2,470 2,450 2,470 39,000
1983/11/25 2,450 2,470 2,450 2,470 66,000
1983/11/24 2,410 2,460 2,410 2,450 71,000
1983/11/22 2,470 2,490 2,400 2,410 79,000
1983/11/21 2,470 2,480 2,470 2,470 44,000
1983/11/19 2,480 2,500 2,460 2,480 50,000
1983/11/18 2,480 2,510 2,480 2,490 140,000
1983/11/17 2,490 2,530 2,480 2,480 68,000
1983/11/16 2,450 2,550 2,450 2,470 172,000
1983/11/15 2,430 2,450 2,420 2,440 69,000
1983/11/14 2,460 2,460 2,440 2,440 39,000
1983/11/11 2,450 2,460 2,440 2,450 53,000
1983/11/10 2,430 2,470 2,430 2,450 123,000
1983/11/09 2,450 2,450 2,370 2,440 60,000
1983/11/08 2,460 2,500 2,400 2,450 82,000
1983/11/07 2,580 2,580 2,460 2,460 79,000
1983/11/05 2,570 2,580 2,510 2,580 122,000
1983/11/04 2,520 2,590 2,500 2,560 527,000
1983/11/02 2,530 2,600 2,490 2,510 514,000
1983/11/01 2,340 2,500 2,340 2,490 140,000
1983/10/31 2,340 2,350 2,330 2,340 48,000
1983/10/29 2,330 2,340 2,330 2,330 52,000
1983/10/28 2,330 2,340 2,330 2,330 112,000
1983/10/27 2,330 2,340 2,330 2,330 49,000
1983/10/26 2,330 2,350 2,320 2,340 101,000
1983/10/25 2,330 2,350 2,330 2,330 71,000
1983/10/24 2,330 2,340 2,320 2,330 66,000
1983/10/22 2,330 2,340 2,330 2,330 42,000
1983/10/21 2,340 2,350 2,330 2,330 149,000
1983/10/20 2,330 2,350 2,330 2,350 49,000
1983/10/19 2,340 2,350 2,330 2,340 110,000
1983/10/18 2,320 2,360 2,320 2,360 58,000
1983/10/17 2,340 2,350 2,340 2,340 76,000
1983/10/15 2,350 2,360 2,340 2,340 35,000
1983/10/14 2,370 2,370 2,350 2,360 150,000
1983/10/13 2,350 2,380 2,350 2,370 96,000
1983/10/12 2,350 2,360 2,340 2,340 68,000
1983/10/11 2,350 2,370 2,340 2,350 74,000
1983/10/07 2,350 2,360 2,340 2,350 100,000
1983/10/06 2,350 2,380 2,350 2,350 50,000
1983/10/05 2,360 2,390 2,340 2,350 54,000
1983/10/04 2,350 2,370 2,350 2,350 47,000
1983/10/03 2,350 2,350 2,340 2,350 52,000
1983/10/01 2,360 2,370 2,350 2,350 43,000
1983/09/30 2,350 2,390 2,350 2,390 92,000
1983/09/29 2,360 2,400 2,360 2,380 72,000
1983/09/28 2,350 2,400 2,340 2,400 89,000
1983/09/27 2,340 2,370 2,340 2,340 127,000
1983/09/26 2,360 2,360 2,320 2,320 92,000
1983/09/24 2,350 2,360 2,340 2,360 29,000
1983/09/22 2,370 2,370 2,350 2,350 106,000
1983/09/21 2,390 2,390 2,350 2,360 89,000
1983/09/20 2,380 2,380 2,350 2,380 52,000
1983/09/19 2,380 2,390 2,350 2,370 60,000
1983/09/17 2,390 2,400 2,330 2,340 82,000
1983/09/16 2,400 2,410 2,390 2,390 131,000
1983/09/14 2,400 2,410 2,390 2,400 173,000
1983/09/13 2,450 2,460 2,400 2,410 101,000
1983/09/12 2,460 2,490 2,450 2,470 53,000
1983/09/09 2,500 2,520 2,450 2,520 102,000
1983/09/08 2,530 2,530 2,510 2,530 44,000
1983/09/07 2,510 2,550 2,500 2,520 59,000
1983/09/06 2,640 2,640 2,500 2,520 53,000
1983/09/05 2,690 2,690 2,600 2,600 45,000
1983/09/03 2,640 2,650 2,600 2,610 29,000
1983/09/02 2,670 2,690 2,580 2,650 81,000
1983/09/01 2,700 2,720 2,660 2,670 183,000
1983/08/31 2,710 2,750 2,610 2,650 143,000
1983/08/30 2,500 2,680 2,490 2,630 227,000
1983/08/29 2,480 2,500 2,460 2,460 136,000
1983/08/27 2,500 2,500 2,470 2,500 151,000
1983/08/26 2,660 2,700 2,640 2,640 105,000
1983/08/25 2,660 2,670 2,650 2,660 73,000
1983/08/24 2,750 2,770 2,700 2,700 152,000
1983/08/23 2,800 2,800 2,760 2,760 137,000
1983/08/22 2,800 2,800 2,760 2,760 153,000
1983/08/20 2,790 2,800 2,750 2,780 113,000
1983/08/19 2,790 2,800 2,710 2,730 210,000
1983/08/18 2,790 2,820 2,770 2,800 286,000
1983/08/17 2,770 2,860 2,700 2,770 487,000
1983/08/16 2,680 2,740 2,650 2,730 373,000
1983/08/15 2,690 2,700 2,640 2,680 211,000
1983/08/12 2,520 2,650 2,500 2,650 354,000
1983/08/11 2,520 2,530 2,460 2,500 151,000
1983/08/10 2,500 2,500 2,440 2,440 190,000
1983/08/09 2,540 2,540 2,470 2,470 127,000
1983/08/08 2,530 2,560 2,510 2,510 183,000
1983/08/06 2,540 2,550 2,500 2,500 114,000
1983/08/05 2,500 2,550 2,490 2,530 181,000
1983/08/04 2,490 2,500 2,480 2,490 65,000
1983/08/03 2,520 2,530 2,480 2,500 104,000
1983/08/02 2,470 2,540 2,430 2,540 98,000
1983/08/01 2,430 2,450 2,420 2,430 30,000
1983/07/30 2,490 2,490 2,420 2,420 64,000
1983/07/29 2,490 2,500 2,450 2,470 88,000
1983/07/28 2,490 2,530 2,450 2,450 125,000
1983/07/27 2,490 2,490 2,430 2,450 165,000
1983/07/26 2,570 2,570 2,480 2,510 123,000
1983/07/25 2,670 2,680 2,550 2,550 250,000
1983/07/23 2,580 2,600 2,560 2,590 225,000
1983/07/22 2,480 2,590 2,470 2,560 634,000
1983/07/21 2,400 2,450 2,390 2,450 354,000
1983/07/20 2,410 2,430 2,380 2,380 432,000
1983/07/19 2,440 2,440 2,360 2,380 842,000
1983/07/18 2,330 2,390 2,300 2,390 743,000
1983/07/15 2,240 2,270 2,230 2,250 999,000
1983/07/14 2,150 2,250 2,150 2,170 1,008,000
1983/07/13 2,060 2,130 2,050 2,100 1,046,000
1983/07/12 2,040 2,100 2,040 2,060 167,000
1983/07/11 2,030 2,100 2,030 2,060 66,000
1983/07/09 2,050 2,100 2,020 2,070 73,000
1983/07/08 2,070 2,070 2,050 2,060 47,000
1983/07/07 2,070 2,090 2,060 2,060 38,000
1983/07/06 2,100 2,100 2,040 2,060 75,000
1983/07/05 2,120 2,170 2,110 2,120 24,000
1983/07/04 2,140 2,180 2,120 2,120 38,000
1983/07/02 2,140 2,190 2,120 2,190 48,000
1983/07/01 2,090 2,200 2,090 2,180 86,000
1983/06/30 2,200 2,200 2,160 2,160 160,000
1983/06/29 2,180 2,190 2,140 2,180 138,000
1983/06/28 2,050 2,140 2,050 2,140 76,000
1983/06/27 2,050 2,050 2,040 2,040 61,000
1983/06/25 2,040 2,050 2,030 2,040 67,000
1983/06/24 2,050 2,050 2,030 2,040 67,000
1983/06/23 2,060 2,060 2,030 2,050 90,000
1983/06/22 2,080 2,100 2,020 2,020 137,000
1983/06/21 2,150 2,150 2,060 2,100 94,000
1983/06/20 2,190 2,190 2,130 2,150 113,000
1983/06/17 2,200 2,200 2,120 2,170 235,000
1983/06/16 2,200 2,260 2,180 2,210 830,000
1983/06/15 2,140 2,290 2,130 2,160 1,104,000
1983/06/14 2,230 2,230 2,060 2,080 713,000
1983/06/13 2,180 2,250 2,130 2,140 329,000
1983/06/11 2,030 2,200 2,010 2,100 246,000
1983/06/10 2,040 2,040 2,000 2,030 79,000
1983/06/09 2,010 2,040 1,990 2,040 78,000
1983/06/08 2,010 2,030 1,910 2,010 75,000
1983/06/07 2,030 2,050 1,960 2,010 72,000
1983/06/06 2,060 2,060 2,000 2,050 48,000
1983/06/04 2,090 2,100 2,010 2,010 51,000
1983/06/03 2,130 2,130 2,060 2,080 97,000
1983/06/02 2,170 2,170 2,050 2,050 157,000
1983/06/01 2,100 2,200 2,080 2,190 573,000
1983/05/31 2,020 2,100 1,990 2,100 364,000
1983/05/30 1,960 2,030 1,930 2,020 232,000
1983/05/28 1,950 1,970 1,900 1,920 245,000
1983/05/27 1,890 1,900 1,850 1,850 56,000
1983/05/26 1,830 1,900 1,820 1,830 101,000
1983/05/25 1,850 1,850 1,820 1,830 61,000
1983/05/24 1,830 1,860 1,820 1,850 79,000
1983/05/23 1,850 1,860 1,820 1,860 63,000
1983/05/20 1,860 1,870 1,810 1,840 106,000
1983/05/19 1,920 1,920 1,860 1,860 106,000
1983/05/18 1,900 1,950 1,900 1,910 224,000
1983/05/17 1,950 1,950 1,890 1,900 234,000
1983/05/16 1,900 2,000 1,870 1,950 727,000
1983/05/14 1,740 1,900 1,740 1,900 478,000
1983/05/13 1,750 1,770 1,730 1,730 322,000
1983/05/12 1,700 1,770 1,700 1,720 332,000
1983/05/11 1,650 1,700 1,630 1,680 354,000
1983/05/10 1,560 1,640 1,560 1,640 161,000
1983/05/09 1,600 1,600 1,560 1,560 60,000
1983/05/07 1,620 1,620 1,570 1,570 119,000
1983/05/06 1,600 1,630 1,600 1,630 232,000
1983/05/04 1,550 1,600 1,550 1,600 218,000
1983/05/02 1,490 1,550 1,480 1,530 182,000
1983/04/30 1,490 1,500 1,480 1,480 61,000
1983/04/28 1,490 1,490 1,460 1,480 115,000
1983/04/27 1,470 1,490 1,470 1,480 167,000
1983/04/26 1,450 1,480 1,450 1,470 78,000
1983/04/25 1,460 1,460 1,440 1,450 21,000
1983/04/23 1,470 1,470 1,420 1,420 85,000
1983/04/22 1,470 1,470 1,450 1,460 95,000
1983/04/21 1,490 1,500 1,470 1,490 55,000
1983/04/20 1,490 1,500 1,480 1,490 128,000
1983/04/19 1,500 1,500 1,470 1,480 74,000
1983/04/18 1,520 1,530 1,420 1,500 187,000
1983/04/15 1,500 1,610 1,490 1,590 199,000
1983/04/14 1,500 1,500 1,480 1,500 202,000
1983/04/13 1,420 1,470 1,420 1,450 84,000
1983/04/12 1,390 1,400 1,390 1,400 28,000
1983/04/11 1,360 1,370 1,350 1,350 12,000
1983/04/09 1,370 1,370 1,350 1,350 7,000
1983/04/08 1,350 1,350 1,330 1,330 11,000
1983/04/07 1,390 1,390 1,330 1,330 16,000
1983/04/06 1,400 1,400 1,360 1,360 56,000
1983/04/05 1,390 1,400 1,390 1,400 15,000
1983/04/04 1,390 1,390 1,370 1,390 15,000
1983/04/02 1,390 1,390 1,370 1,390 16,000
1983/04/01 1,350 1,350 1,330 1,330 14,000
1983/03/31 1,360 1,390 1,360 1,360 9,000
1983/03/30 1,370 1,370 1,350 1,350 16,000
1983/03/29 1,390 1,390 1,350 1,360 11,000
1983/03/28 1,350 1,400 1,350 1,400 40,000
1983/03/26 1,400 1,400 1,370 1,370 21,000
1983/03/25 1,320 1,320 1,310 1,310 11,000
1983/03/24 1,310 1,320 1,310 1,310 15,000
1983/03/23 1,310 1,320 1,310 1,320 18,000
1983/03/22 1,310 1,350 1,310 1,350 15,000
1983/03/18 1,330 1,330 1,300 1,300 41,000
1983/03/17 1,300 1,310 1,300 1,310 29,000
1983/03/16 1,310 1,310 1,290 1,300 37,000
1983/03/15 1,310 1,320 1,310 1,310 16,000
1983/03/14 1,330 1,330 1,300 1,300 4,000
1983/03/11 1,350 1,390 1,350 1,390 10,000
1983/03/10 1,270 1,330 1,270 1,330 18,000
1983/03/09 1,390 1,390 1,350 1,350 10,000
1983/03/08 1,350 1,390 1,350 1,390 20,000
1983/03/07 1,350 1,380 1,340 1,380 21,000
1983/03/05 1,300 1,350 1,300 1,350 22,000
1983/03/04 1,320 1,320 1,260 1,260 16,000
1983/03/03 1,310 1,330 1,310 1,330 6,000
1983/03/02 1,340 1,350 1,300 1,300 14,000
1983/03/01 1,300 1,320 1,290 1,300 15,000
1983/02/28 1,290 1,300 1,290 1,300 5,000
1983/02/26 1,280 1,290 1,270 1,290 46,000
1983/02/25 1,300 1,310 1,240 1,240 45,000
1983/02/24 1,400 1,400 1,280 1,300 26,000
1983/02/24 1 -> 1.50 分割
1983/02/23 2,150 2,150 2,040 2,050 147,000
1983/02/22 2,140 2,150 2,110 2,150 152,000
1983/02/21 2,110 2,140 2,110 2,120 62,000
1983/02/18 2,140 2,150 2,110 2,110 338,000
1983/02/17 2,150 2,150 2,100 2,100 50,000
1983/02/16 2,180 2,180 2,130 2,150 37,000
1983/02/15 2,200 2,200 2,150 2,150 63,000
1983/02/14 2,210 2,210 2,180 2,180 54,000
1983/02/10 2,250 2,250 2,150 2,160 55,000
1983/02/09 2,240 2,270 2,230 2,230 173,000
1983/02/08 2,160 2,250 2,160 2,230 233,000
1983/02/07 2,140 2,160 2,110 2,150 32,000
1983/02/05 2,150 2,150 2,110 2,110 20,000
1983/02/04 2,170 2,170 2,140 2,140 46,000
1983/02/03 2,180 2,190 2,150 2,170 195,000
1983/02/02 2,150 2,180 2,120 2,150 62,000
1983/02/01 2,100 2,150 2,100 2,120 50,000
1983/01/31 2,070 2,100 2,070 2,100 26,000
1983/01/29 2,100 2,100 2,060 2,060 28,000
1983/01/28 2,100 2,100 2,050 2,090 59,000
1983/01/27 2,060 2,090 2,050 2,060 47,000
1983/01/26 2,080 2,100 2,080 2,100 29,000
1983/01/25 2,060 2,060 2,040 2,040 33,000
1983/01/24 2,100 2,100 2,050 2,060 23,000
1983/01/22 2,060 2,100 2,050 2,100 43,000
1983/01/21 2,100 2,110 2,060 2,090 51,000
1983/01/20 2,140 2,140 2,110 2,110 67,000
1983/01/19 2,150 2,150 2,100 2,130 49,000
1983/01/18 2,150 2,170 2,100 2,130 54,000
1983/01/17 2,120 2,130 2,100 2,100 47,000
1983/01/14 2,140 2,160 2,100 2,140 69,000
1983/01/13 2,130 2,160 2,100 2,100 70,000
1983/01/12 2,210 2,210 2,180 2,190 58,000
1983/01/11 2,250 2,250 2,190 2,220 171,000
1983/01/10 2,180 2,240 2,180 2,190 84,000
1983/01/08 2,230 2,240 2,200 2,200 64,000
1983/01/07 2,270 2,290 2,200 2,250 298,000
1983/01/06 2,110 2,270 2,090 2,260 366,000
1983/01/05 2,080 2,120 2,050 2,090 101,000
1983/01/04 2,170 2,180 2,080 2,080 75,000

このページの先頭へ