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 |
---|---|---|---|---|---|
2016/12/30 | 317 | 320 | 317 | 319 | 53,000 |
2016/12/29 | 320 | 321 | 318 | 320 | 63,000 |
2016/12/28 | 317 | 320 | 316 | 319 | 55,000 |
2016/12/27 | 318 | 320 | 317 | 319 | 51,000 |
2016/12/26 | 318 | 320 | 316 | 318 | 64,000 |
2016/12/22 | 322 | 322 | 317 | 320 | 53,000 |
2016/12/21 | 323 | 326 | 320 | 322 | 80,000 |
2016/12/20 | 318 | 321 | 314 | 321 | 119,000 |
2016/12/19 | 315 | 319 | 315 | 316 | 95,000 |
2016/12/16 | 319 | 319 | 314 | 317 | 104,000 |
2016/12/15 | 313 | 318 | 313 | 317 | 91,000 |
2016/12/14 | 318 | 318 | 314 | 315 | 84,000 |
2016/12/13 | 315 | 318 | 313 | 318 | 81,000 |
2016/12/12 | 317 | 317 | 311 | 316 | 90,000 |
2016/12/09 | 316 | 319 | 316 | 317 | 151,000 |
2016/12/08 | 313 | 321 | 313 | 321 | 163,000 |
2016/12/07 | 309 | 312 | 308 | 311 | 112,000 |
2016/12/06 | 314 | 315 | 309 | 311 | 185,000 |
2016/12/05 | 317 | 317 | 312 | 314 | 108,000 |
2016/12/02 | 320 | 322 | 318 | 319 | 113,000 |
2016/12/01 | 330 | 330 | 323 | 324 | 130,000 |
2016/11/30 | 329 | 330 | 327 | 330 | 49,000 |
2016/11/29 | 330 | 330 | 326 | 329 | 59,000 |
2016/11/28 | 329 | 330 | 325 | 330 | 88,000 |
2016/11/25 | 328 | 330 | 326 | 330 | 102,000 |
2016/11/24 | 328 | 329 | 325 | 326 | 110,000 |
2016/11/22 | 328 | 330 | 327 | 328 | 40,000 |
2016/11/21 | 332 | 332 | 327 | 327 | 66,000 |
2016/11/18 | 328 | 333 | 326 | 333 | 127,000 |
2016/11/17 | 326 | 328 | 323 | 325 | 81,000 |
2016/11/16 | 325 | 329 | 323 | 326 | 132,000 |
2016/11/15 | 348 | 348 | 320 | 324 | 365,000 |
2016/11/14 | 337 | 343 | 337 | 343 | 111,000 |
2016/11/11 | 339 | 339 | 331 | 335 | 80,000 |
2016/11/10 | 339 | 341 | 330 | 336 | 116,000 |
2016/11/09 | 340 | 342 | 315 | 321 | 199,000 |
2016/11/08 | 344 | 344 | 337 | 340 | 90,000 |
2016/11/07 | 331 | 340 | 331 | 339 | 93,000 |
2016/11/04 | 335 | 335 | 322 | 331 | 317,000 |
2016/11/02 | 343 | 343 | 338 | 341 | 92,000 |
2016/11/01 | 349 | 349 | 345 | 347 | 102,000 |
2016/10/31 | 349 | 350 | 346 | 348 | 157,000 |
2016/10/28 | 348 | 349 | 345 | 349 | 141,000 |
2016/10/27 | 348 | 349 | 344 | 346 | 102,000 |
2016/10/26 | 345 | 347 | 343 | 346 | 158,000 |
2016/10/25 | 340 | 345 | 338 | 344 | 198,000 |
2016/10/24 | 339 | 341 | 327 | 339 | 182,000 |
2016/10/21 | 341 | 342 | 336 | 338 | 177,000 |
2016/10/20 | 333 | 340 | 333 | 340 | 223,000 |
2016/10/19 | 334 | 335 | 332 | 334 | 116,000 |
2016/10/18 | 334 | 335 | 332 | 333 | 72,000 |
2016/10/17 | 329 | 334 | 324 | 333 | 253,000 |
2016/10/14 | 321 | 329 | 321 | 329 | 221,000 |
2016/10/13 | 320 | 324 | 317 | 321 | 315,000 |
2016/10/12 | 313 | 318 | 311 | 317 | 154,000 |
2016/10/11 | 314 | 315 | 309 | 313 | 61,000 |
2016/10/07 | 315 | 316 | 310 | 314 | 79,000 |
2016/10/06 | 316 | 318 | 313 | 317 | 167,000 |
2016/10/05 | 315 | 318 | 313 | 315 | 247,000 |
2016/10/04 | 314 | 315 | 311 | 315 | 148,000 |
2016/10/03 | 309 | 314 | 307 | 313 | 134,000 |
2016/09/30 | 307 | 313 | 307 | 309 | 202,000 |
2016/09/29 | 309 | 315 | 307 | 315 | 247,000 |
2016/09/28 | 302 | 309 | 301 | 309 | 361,000 |
2016/09/27 | 313 | 316 | 307 | 316 | 546,000 |
2016/09/26 | 316 | 316 | 310 | 313 | 213,000 |
2016/09/23 | 310 | 317 | 308 | 314 | 463,000 |
2016/09/21 | 304 | 307 | 303 | 307 | 155,000 |
2016/09/20 | 304 | 305 | 301 | 302 | 162,000 |
2016/09/16 | 304 | 305 | 302 | 305 | 164,000 |
2016/09/15 | 301 | 303 | 299 | 301 | 94,000 |
2016/09/14 | 300 | 303 | 300 | 302 | 58,000 |
2016/09/13 | 307 | 307 | 303 | 304 | 135,000 |
2016/09/12 | 300 | 306 | 299 | 306 | 102,000 |
2016/09/09 | 308 | 309 | 302 | 302 | 163,000 |
2016/09/08 | 303 | 310 | 303 | 309 | 121,000 |
2016/09/07 | 301 | 305 | 299 | 305 | 123,000 |
2016/09/06 | 300 | 304 | 298 | 304 | 73,000 |
2016/09/05 | 304 | 304 | 299 | 300 | 111,000 |
2016/09/02 | 307 | 310 | 305 | 305 | 134,000 |
2016/09/01 | 308 | 308 | 301 | 307 | 178,000 |
2016/08/31 | 293 | 304 | 293 | 300 | 228,000 |
2016/08/30 | 289 | 293 | 286 | 292 | 136,000 |
2016/08/29 | 285 | 288 | 283 | 288 | 120,000 |
2016/08/26 | 283 | 284 | 281 | 282 | 65,000 |
2016/08/25 | 282 | 283 | 281 | 282 | 51,000 |
2016/08/24 | 283 | 284 | 280 | 282 | 48,000 |
2016/08/23 | 280 | 281 | 279 | 280 | 50,000 |
2016/08/22 | 280 | 282 | 279 | 282 | 51,000 |
2016/08/19 | 278 | 280 | 277 | 279 | 51,000 |
2016/08/18 | 280 | 280 | 278 | 278 | 40,000 |
2016/08/17 | 281 | 281 | 278 | 280 | 60,000 |
2016/08/16 | 283 | 283 | 278 | 280 | 87,000 |
2016/08/15 | 289 | 289 | 277 | 280 | 96,000 |
2016/08/12 | 282 | 287 | 282 | 287 | 88,000 |
2016/08/10 | 280 | 281 | 275 | 281 | 43,000 |
2016/08/09 | 280 | 280 | 276 | 278 | 44,000 |
2016/08/08 | 275 | 280 | 273 | 279 | 92,000 |
2016/08/05 | 272 | 273 | 271 | 272 | 24,000 |
2016/08/04 | 276 | 277 | 271 | 271 | 50,000 |
2016/08/03 | 279 | 279 | 275 | 275 | 54,000 |
2016/08/02 | 283 | 283 | 279 | 280 | 58,000 |
2016/08/01 | 284 | 285 | 277 | 280 | 106,000 |
2016/07/29 | 274 | 287 | 272 | 287 | 113,000 |
2016/07/28 | 274 | 275 | 271 | 273 | 97,000 |
2016/07/27 | 270 | 273 | 268 | 273 | 96,000 |
2016/07/26 | 268 | 270 | 267 | 268 | 68,000 |
2016/07/25 | 266 | 269 | 266 | 269 | 39,000 |
2016/07/22 | 267 | 268 | 264 | 264 | 42,000 |
2016/07/21 | 269 | 270 | 267 | 269 | 63,000 |
2016/07/20 | 268 | 269 | 264 | 268 | 65,000 |
2016/07/19 | 264 | 267 | 262 | 267 | 68,000 |
2016/07/15 | 264 | 265 | 261 | 263 | 60,000 |
2016/07/14 | 261 | 263 | 261 | 262 | 70,000 |
2016/07/13 | 261 | 261 | 257 | 259 | 54,000 |
2016/07/12 | 259 | 261 | 255 | 257 | 115,000 |
2016/07/11 | 256 | 258 | 254 | 257 | 83,000 |
2016/07/08 | 253 | 256 | 253 | 254 | 45,000 |
2016/07/07 | 251 | 254 | 251 | 253 | 57,000 |
2016/07/06 | 253 | 253 | 249 | 250 | 33,000 |
2016/07/05 | 251 | 253 | 249 | 253 | 48,000 |
2016/07/04 | 253 | 254 | 251 | 251 | 53,000 |
2016/07/01 | 252 | 252 | 251 | 252 | 28,000 |
2016/06/30 | 251 | 253 | 248 | 250 | 45,000 |
2016/06/29 | 249 | 251 | 248 | 251 | 57,000 |
2016/06/28 | 246 | 250 | 246 | 249 | 34,000 |
2016/06/27 | 246 | 248 | 243 | 246 | 73,000 |
2016/06/24 | 252 | 253 | 240 | 242 | 134,000 |
2016/06/23 | 253 | 253 | 250 | 252 | 37,000 |
2016/06/22 | 251 | 253 | 250 | 253 | 38,000 |
2016/06/21 | 250 | 254 | 250 | 252 | 36,000 |
2016/06/20 | 258 | 258 | 250 | 254 | 68,000 |
2016/06/17 | 249 | 254 | 248 | 254 | 101,000 |
2016/06/16 | 254 | 255 | 245 | 245 | 88,000 |
2016/06/15 | 248 | 254 | 248 | 251 | 58,000 |
2016/06/14 | 253 | 253 | 246 | 249 | 73,000 |
2016/06/13 | 260 | 260 | 253 | 253 | 68,000 |
2016/06/10 | 262 | 262 | 259 | 260 | 102,000 |
2016/06/09 | 260 | 267 | 258 | 259 | 147,000 |
2016/06/08 | 255 | 259 | 255 | 259 | 39,000 |
2016/06/07 | 261 | 261 | 255 | 256 | 74,000 |
2016/06/06 | 262 | 263 | 258 | 263 | 55,000 |
2016/06/03 | 258 | 262 | 258 | 262 | 67,000 |
2016/06/02 | 262 | 262 | 259 | 260 | 26,000 |
2016/06/01 | 260 | 265 | 260 | 262 | 52,000 |
2016/05/31 | 257 | 264 | 257 | 263 | 81,000 |
2016/05/30 | 262 | 263 | 251 | 257 | 165,000 |
2016/05/27 | 265 | 265 | 261 | 261 | 52,000 |
2016/05/26 | 258 | 262 | 256 | 262 | 104,000 |
2016/05/25 | 254 | 257 | 253 | 257 | 76,000 |
2016/05/24 | 254 | 254 | 251 | 252 | 25,000 |
2016/05/23 | 253 | 254 | 252 | 254 | 47,000 |
2016/05/20 | 254 | 255 | 252 | 252 | 74,000 |
2016/05/19 | 254 | 255 | 251 | 254 | 61,000 |
2016/05/18 | 254 | 254 | 251 | 253 | 70,000 |
2016/05/17 | 254 | 255 | 251 | 254 | 72,000 |
2016/05/16 | 254 | 255 | 252 | 253 | 78,000 |
2016/05/13 | 253 | 253 | 250 | 250 | 54,000 |
2016/05/12 | 251 | 253 | 250 | 253 | 28,000 |
2016/05/11 | 252 | 252 | 249 | 251 | 40,000 |
2016/05/10 | 251 | 252 | 247 | 252 | 62,000 |
2016/05/09 | 248 | 249 | 245 | 249 | 56,000 |
2016/05/06 | 242 | 245 | 240 | 245 | 55,000 |
2016/05/02 | 239 | 241 | 239 | 240 | 71,000 |
2016/04/28 | 251 | 252 | 246 | 246 | 72,000 |
2016/04/27 | 254 | 254 | 249 | 252 | 62,000 |
2016/04/26 | 252 | 253 | 249 | 252 | 34,000 |
2016/04/25 | 255 | 255 | 252 | 254 | 58,000 |
2016/04/22 | 252 | 254 | 251 | 254 | 63,000 |
2016/04/21 | 252 | 252 | 251 | 252 | 60,000 |
2016/04/20 | 251 | 252 | 249 | 249 | 83,000 |
2016/04/19 | 247 | 251 | 244 | 249 | 138,000 |
2016/04/18 | 245 | 247 | 240 | 242 | 83,000 |
2016/04/15 | 252 | 252 | 249 | 250 | 26,000 |
2016/04/14 | 249 | 253 | 247 | 252 | 80,000 |
2016/04/13 | 245 | 246 | 245 | 245 | 29,000 |
2016/04/12 | 244 | 249 | 244 | 244 | 33,000 |
2016/04/11 | 245 | 245 | 242 | 244 | 47,000 |
2016/04/08 | 242 | 250 | 241 | 246 | 45,000 |
2016/04/07 | 244 | 247 | 242 | 246 | 36,000 |
2016/04/06 | 245 | 248 | 243 | 244 | 55,000 |
2016/04/05 | 251 | 251 | 243 | 243 | 78,000 |
2016/04/04 | 246 | 251 | 246 | 251 | 80,000 |
2016/04/01 | 255 | 258 | 243 | 243 | 123,000 |
2016/03/31 | 257 | 258 | 253 | 253 | 73,000 |
2016/03/30 | 260 | 262 | 255 | 255 | 88,000 |
2016/03/29 | 252 | 259 | 252 | 259 | 99,000 |
2016/03/28 | 250 | 253 | 248 | 253 | 70,000 |
2016/03/25 | 244 | 248 | 244 | 246 | 40,000 |
2016/03/24 | 247 | 249 | 245 | 245 | 38,000 |
2016/03/23 | 251 | 253 | 246 | 249 | 79,000 |
2016/03/22 | 251 | 253 | 250 | 253 | 99,000 |
2016/03/18 | 249 | 249 | 246 | 248 | 43,000 |
2016/03/17 | 247 | 250 | 246 | 249 | 29,000 |
2016/03/16 | 245 | 249 | 245 | 247 | 25,000 |
2016/03/15 | 246 | 249 | 245 | 247 | 44,000 |
2016/03/14 | 248 | 250 | 244 | 248 | 58,000 |
2016/03/11 | 243 | 247 | 242 | 245 | 96,000 |
2016/03/10 | 245 | 248 | 245 | 245 | 43,000 |
2016/03/09 | 244 | 244 | 240 | 243 | 57,000 |
2016/03/08 | 247 | 247 | 237 | 238 | 52,000 |
2016/03/07 | 248 | 248 | 245 | 247 | 49,000 |
2016/03/04 | 242 | 246 | 241 | 245 | 48,000 |
2016/03/03 | 239 | 241 | 238 | 241 | 36,000 |
2016/03/02 | 242 | 245 | 239 | 239 | 59,000 |
2016/03/01 | 233 | 238 | 232 | 234 | 68,000 |
2016/02/29 | 239 | 239 | 233 | 233 | 80,000 |
2016/02/26 | 233 | 235 | 229 | 230 | 69,000 |
2016/02/25 | 233 | 235 | 230 | 233 | 43,000 |
2016/02/24 | 232 | 235 | 232 | 233 | 48,000 |
2016/02/23 | 239 | 239 | 231 | 231 | 29,000 |
2016/02/22 | 235 | 239 | 235 | 237 | 50,000 |
2016/02/19 | 237 | 237 | 232 | 234 | 52,000 |
2016/02/18 | 235 | 243 | 233 | 240 | 64,000 |
2016/02/17 | 230 | 233 | 227 | 230 | 61,000 |
2016/02/16 | 226 | 236 | 226 | 231 | 54,000 |
2016/02/15 | 224 | 230 | 224 | 229 | 62,000 |
2016/02/12 | 228 | 228 | 220 | 220 | 88,000 |
2016/02/10 | 239 | 239 | 231 | 231 | 111,000 |
2016/02/09 | 239 | 240 | 237 | 237 | 57,000 |
2016/02/08 | 241 | 245 | 238 | 244 | 46,000 |
2016/02/05 | 245 | 245 | 240 | 244 | 38,000 |
2016/02/04 | 248 | 251 | 246 | 246 | 88,000 |
2016/02/03 | 254 | 254 | 250 | 252 | 53,000 |
2016/02/02 | 256 | 256 | 255 | 256 | 41,000 |
2016/02/01 | 251 | 255 | 250 | 255 | 104,000 |
2016/01/29 | 246 | 248 | 245 | 248 | 39,000 |
2016/01/28 | 247 | 249 | 242 | 247 | 76,000 |
2016/01/27 | 247 | 247 | 244 | 246 | 51,000 |
2016/01/26 | 241 | 244 | 241 | 242 | 30,000 |
2016/01/25 | 245 | 245 | 241 | 244 | 34,000 |
2016/01/22 | 236 | 243 | 234 | 240 | 80,000 |
2016/01/21 | 236 | 238 | 232 | 232 | 70,000 |
2016/01/20 | 244 | 249 | 238 | 238 | 160,000 |
2016/01/19 | 239 | 242 | 239 | 241 | 72,000 |
2016/01/18 | 241 | 241 | 235 | 239 | 54,000 |
2016/01/15 | 245 | 245 | 240 | 244 | 100,000 |
2016/01/14 | 244 | 245 | 241 | 244 | 117,000 |
2016/01/13 | 244 | 249 | 244 | 248 | 75,000 |
2016/01/12 | 257 | 257 | 245 | 245 | 108,000 |
2016/01/08 | 260 | 260 | 257 | 257 | 60,000 |
2016/01/07 | 270 | 270 | 261 | 261 | 54,000 |
2016/01/06 | 270 | 271 | 265 | 269 | 102,000 |
2016/01/05 | 266 | 268 | 259 | 267 | 140,000 |
2016/01/04 | 268 | 268 | 264 | 264 | 87,000 |