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 |
---|---|---|---|---|---|
2011/12/30 | 140 | 144 | 139 | 140 | 277,000 |
2011/12/29 | 134 | 138 | 133 | 138 | 194,000 |
2011/12/28 | 136 | 136 | 133 | 133 | 115,000 |
2011/12/27 | 137 | 138 | 135 | 138 | 81,000 |
2011/12/26 | 141 | 141 | 137 | 138 | 168,000 |
2011/12/22 | 141 | 141 | 139 | 140 | 65,000 |
2011/12/21 | 139 | 142 | 138 | 141 | 310,000 |
2011/12/20 | 136 | 139 | 136 | 138 | 147,000 |
2011/12/19 | 139 | 140 | 137 | 138 | 133,000 |
2011/12/16 | 142 | 143 | 138 | 138 | 147,000 |
2011/12/15 | 147 | 148 | 140 | 141 | 184,000 |
2011/12/14 | 149 | 150 | 147 | 148 | 116,000 |
2011/12/13 | 150 | 150 | 148 | 150 | 38,000 |
2011/12/12 | 151 | 155 | 149 | 151 | 516,000 |
2011/12/09 | 146 | 148 | 146 | 148 | 142,000 |
2011/12/08 | 147 | 148 | 147 | 147 | 39,000 |
2011/12/07 | 146 | 149 | 146 | 147 | 82,000 |
2011/12/06 | 151 | 151 | 147 | 147 | 130,000 |
2011/12/05 | 149 | 153 | 148 | 151 | 157,000 |
2011/12/02 | 149 | 151 | 147 | 149 | 89,000 |
2011/12/01 | 151 | 152 | 149 | 151 | 260,000 |
2011/11/30 | 144 | 151 | 144 | 151 | 445,000 |
2011/11/29 | 148 | 150 | 141 | 145 | 222,000 |
2011/11/28 | 147 | 149 | 147 | 147 | 121,000 |
2011/11/25 | 153 | 153 | 142 | 146 | 430,000 |
2011/11/24 | 148 | 153 | 147 | 153 | 459,000 |
2011/11/22 | 153 | 153 | 150 | 151 | 56,000 |
2011/11/21 | 157 | 157 | 151 | 153 | 130,000 |
2011/11/18 | 157 | 163 | 153 | 157 | 442,000 |
2011/11/17 | 150 | 158 | 147 | 158 | 311,000 |
2011/11/16 | 154 | 154 | 150 | 150 | 91,000 |
2011/11/15 | 157 | 157 | 150 | 153 | 356,000 |
2011/11/14 | 157 | 161 | 153 | 160 | 412,000 |
2011/11/11 | 152 | 156 | 150 | 154 | 311,000 |
2011/11/10 | 146 | 152 | 146 | 150 | 159,000 |
2011/11/09 | 145 | 153 | 145 | 150 | 428,000 |
2011/11/08 | 147 | 148 | 144 | 145 | 376,000 |
2011/11/07 | 136 | 147 | 136 | 147 | 531,000 |
2011/11/04 | 139 | 139 | 133 | 135 | 255,000 |
2011/11/02 | 132 | 136 | 126 | 129 | 444,000 |
2011/11/01 | 139 | 139 | 133 | 133 | 124,000 |
2011/10/31 | 143 | 143 | 139 | 139 | 152,000 |
2011/10/28 | 146 | 148 | 142 | 142 | 139,000 |
2011/10/27 | 146 | 148 | 145 | 146 | 135,000 |
2011/10/26 | 150 | 150 | 146 | 148 | 43,000 |
2011/10/25 | 148 | 149 | 146 | 149 | 62,000 |
2011/10/24 | 150 | 152 | 148 | 148 | 68,000 |
2011/10/21 | 150 | 152 | 149 | 149 | 44,000 |
2011/10/20 | 158 | 159 | 150 | 150 | 103,000 |
2011/10/19 | 154 | 158 | 153 | 158 | 52,000 |
2011/10/18 | 153 | 153 | 150 | 150 | 25,000 |
2011/10/17 | 154 | 154 | 150 | 153 | 27,000 |
2011/10/14 | 155 | 155 | 150 | 150 | 80,000 |
2011/10/13 | 158 | 159 | 155 | 155 | 35,000 |
2011/10/12 | 160 | 161 | 158 | 158 | 48,000 |
2011/10/11 | 162 | 164 | 162 | 163 | 31,000 |
2011/10/07 | 165 | 165 | 162 | 162 | 29,000 |
2011/10/06 | 161 | 163 | 161 | 163 | 34,000 |
2011/10/05 | 165 | 165 | 161 | 161 | 51,000 |
2011/10/04 | 161 | 165 | 161 | 162 | 121,000 |
2011/10/03 | 171 | 171 | 162 | 162 | 58,000 |
2011/09/30 | 172 | 172 | 169 | 171 | 47,000 |
2011/09/29 | 170 | 172 | 169 | 172 | 56,000 |
2011/09/28 | 171 | 175 | 169 | 169 | 235,000 |
2011/09/27 | 175 | 180 | 175 | 180 | 430,000 |
2011/09/26 | 175 | 175 | 171 | 175 | 85,000 |
2011/09/22 | 172 | 172 | 169 | 172 | 62,000 |
2011/09/21 | 178 | 178 | 170 | 173 | 104,000 |
2011/09/20 | 182 | 182 | 178 | 179 | 156,000 |
2011/09/16 | 165 | 186 | 165 | 186 | 257,000 |
2011/09/15 | 164 | 165 | 163 | 165 | 37,000 |
2011/09/14 | 165 | 166 | 163 | 164 | 48,000 |
2011/09/13 | 166 | 166 | 165 | 165 | 22,000 |
2011/09/12 | 163 | 166 | 163 | 166 | 115,000 |
2011/09/09 | 164 | 167 | 164 | 166 | 150,000 |
2011/09/08 | 169 | 169 | 166 | 167 | 91,000 |
2011/09/07 | 166 | 169 | 166 | 169 | 73,000 |
2011/09/06 | 165 | 166 | 162 | 166 | 69,000 |
2011/09/05 | 161 | 164 | 161 | 164 | 60,000 |
2011/09/02 | 162 | 164 | 162 | 164 | 35,000 |
2011/09/01 | 167 | 167 | 164 | 165 | 32,000 |
2011/08/31 | 160 | 167 | 160 | 167 | 128,000 |
2011/08/30 | 158 | 160 | 158 | 160 | 33,000 |
2011/08/29 | 158 | 159 | 155 | 157 | 35,000 |
2011/08/26 | 158 | 158 | 155 | 158 | 63,000 |
2011/08/25 | 155 | 155 | 153 | 155 | 43,000 |
2011/08/24 | 151 | 152 | 151 | 152 | 33,000 |
2011/08/23 | 157 | 157 | 148 | 151 | 95,000 |
2011/08/22 | 158 | 158 | 154 | 154 | 68,000 |
2011/08/19 | 157 | 158 | 157 | 158 | 29,000 |
2011/08/18 | 159 | 159 | 156 | 159 | 30,000 |
2011/08/17 | 158 | 159 | 158 | 158 | 25,000 |
2011/08/16 | 157 | 158 | 155 | 156 | 25,000 |
2011/08/15 | 160 | 160 | 155 | 155 | 49,000 |
2011/08/12 | 159 | 159 | 157 | 157 | 43,000 |
2011/08/11 | 155 | 159 | 155 | 158 | 81,000 |
2011/08/10 | 160 | 160 | 156 | 157 | 81,000 |
2011/08/09 | 155 | 155 | 145 | 155 | 170,000 |
2011/08/08 | 160 | 160 | 159 | 160 | 44,000 |
2011/08/05 | 160 | 163 | 158 | 163 | 130,000 |
2011/08/04 | 171 | 171 | 164 | 164 | 173,000 |
2011/08/03 | 171 | 180 | 170 | 172 | 400,000 |
2011/08/02 | 170 | 173 | 168 | 173 | 160,000 |
2011/08/01 | 168 | 171 | 168 | 168 | 46,000 |
2011/07/29 | 167 | 171 | 165 | 168 | 153,000 |
2011/07/28 | 170 | 170 | 165 | 167 | 209,000 |
2011/07/27 | 172 | 173 | 171 | 171 | 112,000 |
2011/07/26 | 170 | 176 | 167 | 173 | 261,000 |
2011/07/25 | 167 | 169 | 167 | 169 | 73,000 |
2011/07/22 | 171 | 174 | 168 | 168 | 204,000 |
2011/07/21 | 163 | 173 | 162 | 171 | 398,000 |
2011/07/20 | 153 | 175 | 152 | 165 | 820,000 |
2011/07/19 | 149 | 153 | 148 | 153 | 190,000 |
2011/07/15 | 148 | 150 | 146 | 148 | 63,000 |
2011/07/14 | 146 | 148 | 146 | 146 | 36,000 |
2011/07/13 | 145 | 148 | 145 | 148 | 44,000 |
2011/07/12 | 146 | 149 | 146 | 147 | 79,000 |
2011/07/11 | 150 | 150 | 147 | 150 | 76,000 |
2011/07/08 | 146 | 152 | 146 | 149 | 140,000 |
2011/07/07 | 146 | 148 | 145 | 147 | 68,000 |
2011/07/06 | 147 | 148 | 146 | 146 | 56,000 |
2011/07/05 | 144 | 149 | 144 | 147 | 58,000 |
2011/07/04 | 141 | 145 | 141 | 144 | 122,000 |
2011/07/01 | 146 | 149 | 145 | 146 | 121,000 |
2011/06/30 | 146 | 146 | 144 | 146 | 57,000 |
2011/06/29 | 146 | 146 | 144 | 146 | 48,000 |
2011/06/28 | 141 | 146 | 141 | 144 | 57,000 |
2011/06/27 | 145 | 147 | 141 | 141 | 82,000 |
2011/06/24 | 143 | 144 | 141 | 144 | 160,000 |
2011/06/23 | 140 | 141 | 138 | 141 | 42,000 |
2011/06/22 | 137 | 140 | 137 | 140 | 113,000 |
2011/06/21 | 134 | 138 | 134 | 138 | 176,000 |
2011/06/20 | 135 | 135 | 133 | 135 | 96,000 |
2011/06/17 | 134 | 135 | 134 | 135 | 109,000 |
2011/06/16 | 131 | 133 | 130 | 133 | 66,000 |
2011/06/15 | 131 | 131 | 130 | 131 | 28,000 |
2011/06/14 | 130 | 132 | 129 | 132 | 46,000 |
2011/06/13 | 131 | 132 | 128 | 130 | 43,000 |
2011/06/10 | 132 | 132 | 131 | 131 | 84,000 |
2011/06/09 | 128 | 130 | 127 | 128 | 37,000 |
2011/06/08 | 128 | 129 | 127 | 128 | 27,000 |
2011/06/07 | 129 | 129 | 128 | 129 | 14,000 |
2011/06/06 | 128 | 129 | 127 | 128 | 46,000 |
2011/06/03 | 130 | 130 | 128 | 129 | 93,000 |
2011/06/02 | 130 | 131 | 128 | 129 | 60,000 |
2011/06/01 | 130 | 131 | 128 | 131 | 41,000 |
2011/05/31 | 131 | 132 | 127 | 127 | 73,000 |
2011/05/30 | 131 | 131 | 128 | 129 | 32,000 |
2011/05/27 | 131 | 131 | 130 | 130 | 48,000 |
2011/05/26 | 131 | 131 | 128 | 130 | 148,000 |
2011/05/25 | 130 | 130 | 125 | 129 | 90,000 |
2011/05/24 | 124 | 132 | 124 | 128 | 110,000 |
2011/05/23 | 130 | 130 | 124 | 124 | 266,000 |
2011/05/20 | 134 | 134 | 131 | 132 | 150,000 |
2011/05/19 | 133 | 134 | 132 | 133 | 80,000 |
2011/05/18 | 132 | 134 | 131 | 131 | 59,000 |
2011/05/17 | 131 | 134 | 131 | 134 | 149,000 |
2011/05/16 | 134 | 134 | 132 | 134 | 105,000 |
2011/05/13 | 137 | 138 | 134 | 134 | 94,000 |
2011/05/12 | 138 | 138 | 136 | 138 | 115,000 |
2011/05/11 | 141 | 141 | 138 | 138 | 81,000 |
2011/05/10 | 139 | 140 | 137 | 138 | 50,000 |
2011/05/09 | 140 | 141 | 139 | 139 | 79,000 |
2011/05/06 | 139 | 140 | 137 | 140 | 119,000 |
2011/05/02 | 137 | 140 | 137 | 138 | 100,000 |
2011/04/28 | 137 | 137 | 133 | 136 | 249,000 |
2011/04/27 | 138 | 138 | 132 | 138 | 631,000 |
2011/04/26 | 143 | 143 | 138 | 138 | 204,000 |
2011/04/25 | 142 | 143 | 140 | 142 | 85,000 |
2011/04/22 | 139 | 141 | 139 | 141 | 34,000 |
2011/04/21 | 141 | 142 | 139 | 140 | 132,000 |
2011/04/20 | 141 | 143 | 140 | 140 | 105,000 |
2011/04/19 | 140 | 141 | 139 | 140 | 113,000 |
2011/04/18 | 144 | 146 | 142 | 142 | 90,000 |
2011/04/15 | 145 | 151 | 144 | 145 | 121,000 |
2011/04/14 | 145 | 149 | 145 | 148 | 69,000 |
2011/04/13 | 145 | 148 | 145 | 146 | 51,000 |
2011/04/12 | 146 | 147 | 145 | 146 | 61,000 |
2011/04/11 | 150 | 150 | 146 | 148 | 99,000 |
2011/04/08 | 147 | 150 | 142 | 149 | 222,000 |
2011/04/07 | 156 | 158 | 152 | 152 | 57,000 |
2011/04/06 | 159 | 159 | 153 | 156 | 63,000 |
2011/04/05 | 166 | 167 | 159 | 159 | 57,000 |
2011/04/04 | 169 | 173 | 167 | 168 | 31,000 |
2011/04/01 | 173 | 174 | 170 | 170 | 62,000 |
2011/03/31 | 170 | 172 | 166 | 172 | 83,000 |
2011/03/30 | 162 | 169 | 161 | 169 | 75,000 |
2011/03/29 | 160 | 161 | 155 | 161 | 92,000 |
2011/03/28 | 165 | 167 | 158 | 164 | 98,000 |
2011/03/25 | 162 | 164 | 158 | 164 | 87,000 |
2011/03/24 | 161 | 161 | 156 | 156 | 64,000 |
2011/03/23 | 158 | 159 | 154 | 159 | 55,000 |
2011/03/22 | 155 | 155 | 150 | 154 | 103,000 |
2011/03/18 | 139 | 149 | 139 | 140 | 145,000 |
2011/03/17 | 126 | 138 | 125 | 136 | 152,000 |
2011/03/16 | 120 | 134 | 120 | 131 | 183,000 |
2011/03/15 | 140 | 141 | 100 | 120 | 218,000 |
2011/03/14 | 140 | 155 | 140 | 146 | 177,000 |
2011/03/11 | 175 | 177 | 174 | 175 | 252,000 |
2011/03/10 | 181 | 181 | 177 | 177 | 105,000 |
2011/03/09 | 186 | 187 | 180 | 180 | 128,000 |
2011/03/08 | 186 | 186 | 185 | 185 | 39,000 |
2011/03/07 | 188 | 189 | 185 | 186 | 41,000 |
2011/03/04 | 190 | 190 | 188 | 188 | 31,000 |
2011/03/03 | 186 | 189 | 186 | 188 | 27,000 |
2011/03/02 | 189 | 192 | 186 | 186 | 85,000 |
2011/03/01 | 189 | 192 | 188 | 190 | 64,000 |
2011/02/28 | 189 | 190 | 187 | 189 | 61,000 |
2011/02/25 | 188 | 188 | 183 | 186 | 68,000 |
2011/02/24 | 186 | 187 | 182 | 183 | 107,000 |
2011/02/23 | 187 | 191 | 186 | 186 | 106,000 |
2011/02/22 | 194 | 194 | 188 | 188 | 90,000 |
2011/02/21 | 190 | 194 | 190 | 194 | 89,000 |
2011/02/18 | 194 | 194 | 191 | 192 | 47,000 |
2011/02/17 | 188 | 195 | 188 | 192 | 118,000 |
2011/02/16 | 189 | 191 | 189 | 189 | 23,000 |
2011/02/15 | 190 | 191 | 189 | 189 | 67,000 |
2011/02/14 | 190 | 194 | 190 | 190 | 71,000 |
2011/02/10 | 190 | 194 | 190 | 192 | 60,000 |
2011/02/09 | 188 | 195 | 188 | 191 | 117,000 |
2011/02/08 | 190 | 190 | 187 | 187 | 55,000 |
2011/02/07 | 191 | 193 | 189 | 190 | 114,000 |
2011/02/04 | 186 | 191 | 186 | 189 | 166,000 |
2011/02/03 | 186 | 187 | 184 | 186 | 104,000 |
2011/02/02 | 180 | 187 | 180 | 186 | 120,000 |
2011/02/01 | 180 | 180 | 177 | 180 | 52,000 |
2011/01/31 | 180 | 181 | 176 | 179 | 135,000 |
2011/01/28 | 187 | 187 | 182 | 182 | 86,000 |
2011/01/27 | 185 | 187 | 185 | 187 | 34,000 |
2011/01/26 | 186 | 187 | 184 | 185 | 63,000 |
2011/01/25 | 182 | 186 | 182 | 185 | 77,000 |
2011/01/24 | 185 | 185 | 181 | 183 | 112,000 |
2011/01/21 | 195 | 197 | 183 | 186 | 291,000 |
2011/01/20 | 197 | 211 | 197 | 198 | 1,721,000 |
2011/01/19 | 185 | 188 | 183 | 188 | 93,000 |
2011/01/18 | 185 | 185 | 184 | 184 | 59,000 |
2011/01/17 | 185 | 185 | 183 | 184 | 69,000 |
2011/01/14 | 181 | 183 | 180 | 182 | 123,000 |
2011/01/13 | 180 | 181 | 180 | 181 | 53,000 |
2011/01/12 | 183 | 183 | 179 | 179 | 75,000 |
2011/01/11 | 178 | 180 | 177 | 180 | 97,000 |
2011/01/07 | 183 | 184 | 178 | 178 | 64,000 |
2011/01/06 | 181 | 182 | 180 | 182 | 43,000 |
2011/01/05 | 183 | 183 | 179 | 181 | 55,000 |
2011/01/04 | 179 | 181 | 179 | 181 | 81,000 |