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
2002/12/30 96 99 96 97 48,000
2002/12/27 96 98 95 98 50,000
2002/12/26 96 97 93 95 106,000
2002/12/25 89 93 88 93 139,000
2002/12/24 89 90 88 89 172,000
2002/12/20 91 93 89 89 190,000
2002/12/19 88 91 85 91 170,000
2002/12/18 90 90 88 88 200,000
2002/12/17 93 94 91 91 186,000
2002/12/16 95 96 93 93 123,000
2002/12/13 92 97 92 95 260,000
2002/12/12 99 99 95 95 109,000
2002/12/11 101 101 98 99 133,000
2002/12/10 96 97 95 96 145,000
2002/12/09 96 97 95 95 159,000
2002/12/06 98 100 97 97 148,000
2002/12/05 102 102 98 100 65,000
2002/12/04 103 103 101 102 46,000
2002/12/03 105 108 104 105 142,000
2002/12/02 109 110 107 108 76,000
2002/11/29 106 110 106 109 130,000
2002/11/28 108 109 105 106 45,000
2002/11/27 101 106 101 106 59,000
2002/11/26 110 110 108 109 68,000
2002/11/25 105 109 104 109 79,000
2002/11/22 103 103 100 103 80,000
2002/11/21 102 103 100 101 127,000
2002/11/20 98 105 98 101 149,000
2002/11/19 100 100 95 97 85,000
2002/11/18 97 100 96 100 109,000
2002/11/15 94 106 94 105 122,000
2002/11/14 109 109 100 100 92,000
2002/11/13 113 113 109 109 37,000
2002/11/12 109 113 107 113 61,000
2002/11/11 112 112 110 110 39,000
2002/11/08 113 114 108 113 135,000
2002/11/07 110 114 109 114 107,000
2002/11/06 114 118 107 110 138,000
2002/11/05 105 114 102 114 89,000
2002/11/01 105 105 102 104 36,000
2002/10/31 103 103 101 101 26,000
2002/10/30 100 104 100 104 50,000
2002/10/29 104 105 100 104 25,000
2002/10/28 102 105 101 105 18,000
2002/10/25 99 102 99 102 75,000
2002/10/24 99 100 98 99 57,000
2002/10/23 98 100 98 99 30,000
2002/10/22 104 105 100 100 60,000
2002/10/21 107 107 101 104 152,000
2002/10/18 103 106 103 106 99,000
2002/10/17 103 106 102 106 67,000
2002/10/16 104 105 102 103 88,000
2002/10/15 105 105 99 102 101,000
2002/10/11 94 100 94 100 131,000
2002/10/10 93 93 88 90 254,000
2002/10/09 105 105 91 93 195,000
2002/10/08 101 105 101 105 52,000
2002/10/07 111 111 101 102 124,000
2002/10/04 112 118 111 111 72,000
2002/10/03 114 117 113 113 62,000
2002/10/02 120 121 114 116 30,000
2002/10/01 118 118 117 117 28,000
2002/09/30 120 123 119 119 61,000
2002/09/27 124 125 121 124 47,000
2002/09/26 121 125 120 122 25,000
2002/09/25 125 125 120 123 35,000
2002/09/24 125 125 119 125 72,000
2002/09/20 126 128 121 122 136,000
2002/09/19 127 127 122 125 62,000
2002/09/18 120 129 119 125 185,000
2002/09/17 118 122 112 122 51,000
2002/09/13 117 117 112 117 109,000
2002/09/12 118 120 115 116 34,000
2002/09/11 114 118 113 118 67,000
2002/09/10 114 117 114 115 71,000
2002/09/09 111 117 111 117 68,000
2002/09/06 111 114 111 111 110,000
2002/09/05 115 118 112 116 74,000
2002/09/04 117 117 111 117 130,000
2002/09/03 120 121 118 119 152,000
2002/09/02 120 125 119 122 72,000
2002/08/30 120 124 119 124 91,000
2002/08/29 121 121 119 119 93,000
2002/08/28 124 124 122 122 53,000
2002/08/27 125 129 124 125 45,000
2002/08/26 125 129 125 125 54,000
2002/08/23 123 127 123 126 121,000
2002/08/22 125 125 121 123 108,000
2002/08/21 121 124 121 122 55,000
2002/08/20 129 129 124 124 88,000
2002/08/19 125 126 124 126 56,000
2002/08/16 126 126 124 124 46,000
2002/08/15 127 127 125 126 27,000
2002/08/14 127 127 123 126 66,000
2002/08/13 125 127 124 126 44,000
2002/08/12 129 130 125 125 62,000
2002/08/09 130 131 128 131 105,000
2002/08/08 127 129 126 128 84,000
2002/08/07 126 129 125 126 74,000
2002/08/06 128 129 122 123 171,000
2002/08/05 133 133 130 130 84,000
2002/08/02 135 138 131 133 291,000
2002/08/01 131 139 131 138 494,000
2002/07/31 130 131 128 130 73,000
2002/07/30 128 130 128 129 39,000
2002/07/29 128 130 125 125 94,000
2002/07/26 130 131 128 128 129,000
2002/07/25 131 132 129 129 277,000
2002/07/24 130 132 130 132 248,000
2002/07/23 129 131 129 131 80,000
2002/07/22 131 132 129 129 209,000
2002/07/19 133 135 131 134 77,000
2002/07/18 132 136 130 133 159,000
2002/07/17 133 133 130 132 122,000
2002/07/16 138 140 133 133 282,000
2002/07/15 140 142 139 140 309,000
2002/07/12 140 141 138 140 240,000
2002/07/11 140 140 138 138 287,000
2002/07/10 142 145 141 141 763,000
2002/07/09 143 147 140 146 3,128,000
2002/07/08 136 136 131 133 246,000
2002/07/05 128 135 125 131 361,000
2002/07/04 126 126 124 126 53,000
2002/07/03 122 126 121 125 66,000
2002/07/02 121 123 121 123 136,000
2002/07/01 130 133 114 125 208,000
2002/06/28 130 131 128 130 187,000
2002/06/27 131 134 131 131 153,000
2002/06/26 135 135 131 131 199,000
2002/06/25 142 142 128 138 133,000
2002/06/24 140 141 139 140 173,000
2002/06/21 144 144 140 140 203,000
2002/06/20 142 142 139 141 191,000
2002/06/19 140 143 139 141 309,000
2002/06/18 142 142 139 141 288,000
2002/06/17 140 141 136 140 249,000
2002/06/14 146 149 143 145 572,000
2002/06/13 140 152 140 145 690,000
2002/06/12 141 143 141 142 108,000
2002/06/11 142 144 140 144 120,000
2002/06/10 145 145 140 142 219,000
2002/06/07 143 146 143 146 661,000
2002/06/06 137 149 136 147 1,332,000
2002/06/05 135 137 132 135 99,000
2002/06/04 131 134 131 134 144,000
2002/06/03 134 134 131 133 110,000
2002/05/31 136 137 133 133 165,000
2002/05/30 136 137 134 137 184,000
2002/05/29 138 139 135 136 128,000
2002/05/28 143 143 138 140 367,000
2002/05/27 139 141 137 141 411,000
2002/05/24 139 139 133 137 304,000
2002/05/23 136 140 135 135 1,037,000
2002/05/22 134 135 133 134 197,000
2002/05/21 131 134 130 134 171,000
2002/05/20 133 133 131 131 135,000
2002/05/17 131 133 131 131 178,000
2002/05/16 130 132 130 131 52,000
2002/05/15 132 134 130 130 140,000
2002/05/14 134 135 130 130 268,000
2002/05/13 130 134 129 133 147,000
2002/05/10 135 135 130 131 356,000
2002/05/09 138 140 132 135 678,000
2002/05/08 130 138 130 135 680,000
2002/05/07 130 132 129 130 292,000
2002/05/02 125 131 125 129 308,000
2002/05/01 125 129 124 128 87,000
2002/04/30 125 125 124 125 81,000
2002/04/26 129 129 125 125 117,000
2002/04/25 125 127 124 125 103,000
2002/04/24 124 131 124 125 289,000
2002/04/23 125 127 125 126 83,000
2002/04/22 130 130 126 127 121,000
2002/04/19 125 128 124 127 190,000
2002/04/18 125 126 125 126 61,000
2002/04/17 126 128 125 127 105,000
2002/04/16 128 128 125 127 106,000
2002/04/15 125 129 120 129 155,000
2002/04/12 126 127 123 124 132,000
2002/04/11 133 133 125 125 676,000
2002/04/10 118 134 115 133 1,372,000
2002/04/09 116 117 113 114 75,000
2002/04/08 116 118 116 116 55,000
2002/04/05 118 119 115 118 62,000
2002/04/04 118 118 115 115 45,000
2002/04/03 114 118 114 116 44,000
2002/04/02 116 118 110 114 46,000
2002/04/01 119 120 116 116 140,000
2002/03/29 117 119 116 119 166,000
2002/03/28 115 120 115 118 142,000
2002/03/27 115 122 115 122 162,000
2002/03/26 120 120 115 116 37,000
2002/03/25 118 121 115 120 265,000
2002/03/22 110 117 109 113 542,000
2002/03/20 124 124 120 122 205,000
2002/03/19 121 121 119 120 172,000
2002/03/18 124 124 120 120 57,000
2002/03/15 120 121 119 121 365,000
2002/03/14 121 122 119 120 240,000
2002/03/13 125 128 124 125 290,000
2002/03/12 127 128 124 125 263,000
2002/03/11 125 129 124 127 393,000
2002/03/08 127 128 123 124 324,000
2002/03/07 122 127 122 127 98,000
2002/03/06 129 129 122 122 448,000
2002/03/05 130 130 125 128 657,000
2002/03/04 117 121 117 121 344,000
2002/03/01 117 119 110 117 634,000
2002/02/28 110 119 110 117 372,000
2002/02/27 111 115 110 115 218,000
2002/02/26 110 112 109 110 161,000
2002/02/25 109 113 109 112 91,000
2002/02/22 106 113 106 111 260,000
2002/02/21 109 110 107 108 288,000
2002/02/20 105 115 105 109 1,007,000
2002/02/19 101 102 100 102 220,000
2002/02/18 100 103 100 100 356,000
2002/02/15 98 101 98 101 269,000
2002/02/14 97 103 97 98 582,000
2002/02/13 95 96 93 95 160,000
2002/02/12 94 95 93 95 122,000
2002/02/08 93 95 93 94 250,000
2002/02/07 91 95 91 92 59,000
2002/02/06 94 95 91 92 63,000
2002/02/05 90 93 90 91 94,000
2002/02/04 96 96 93 94 122,000
2002/02/01 102 103 97 98 230,000
2002/01/31 96 103 94 100 412,000
2002/01/30 90 94 90 94 55,000
2002/01/29 94 94 93 93 47,000
2002/01/28 94 94 92 94 134,000
2002/01/25 99 99 92 94 179,000
2002/01/24 92 96 92 94 129,000
2002/01/23 91 95 91 92 133,000
2002/01/22 94 94 91 91 52,000
2002/01/21 96 96 91 95 162,000
2002/01/18 87 93 87 93 70,000
2002/01/17 90 90 86 89 67,000
2002/01/16 86 93 86 91 94,000
2002/01/15 90 90 85 86 146,000
2002/01/11 94 95 90 90 149,000
2002/01/10 95 96 92 92 208,000
2002/01/09 94 97 93 95 109,000
2002/01/08 100 100 93 93 291,000
2002/01/07 96 97 95 95 200,000
2002/01/04 97 99 97 97 18,000

このページの先頭へ