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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,770 | 7,810 | 7,670 | 7,780 | 25,100 |
| 2019/12/27 | 7,630 | 7,810 | 7,630 | 7,740 | 30,100 |
| 2019/12/26 | 7,570 | 7,650 | 7,530 | 7,630 | 23,200 |
| 2019/12/25 | 7,590 | 7,670 | 7,580 | 7,620 | 23,700 |
| 2019/12/24 | 7,600 | 7,640 | 7,520 | 7,580 | 15,400 |
| 2019/12/23 | 7,660 | 7,710 | 7,540 | 7,570 | 50,900 |
| 2019/12/20 | 7,480 | 7,570 | 7,470 | 7,560 | 21,900 |
| 2019/12/19 | 7,300 | 7,460 | 7,300 | 7,460 | 25,600 |
| 2019/12/18 | 7,250 | 7,340 | 7,240 | 7,300 | 17,200 |
| 2019/12/17 | 7,340 | 7,340 | 7,200 | 7,340 | 22,500 |
| 2019/12/16 | 7,310 | 7,400 | 7,220 | 7,370 | 40,700 |
| 2019/12/13 | 7,190 | 7,370 | 7,130 | 7,340 | 49,800 |
| 2019/12/12 | 7,210 | 7,240 | 7,110 | 7,200 | 33,300 |
| 2019/12/11 | 7,300 | 7,310 | 7,220 | 7,240 | 30,500 |
| 2019/12/10 | 7,240 | 7,420 | 7,130 | 7,350 | 46,000 |
| 2019/12/09 | 7,240 | 7,240 | 7,100 | 7,190 | 56,600 |
| 2019/12/06 | 7,260 | 7,340 | 7,240 | 7,280 | 32,900 |
| 2019/12/05 | 7,440 | 7,450 | 7,300 | 7,370 | 41,900 |
| 2019/12/04 | 7,500 | 7,550 | 7,410 | 7,440 | 46,300 |
| 2019/12/03 | 7,490 | 7,540 | 7,390 | 7,510 | 59,200 |
| 2019/12/02 | 7,900 | 7,900 | 7,430 | 7,490 | 146,500 |
| 2019/11/29 | 7,200 | 7,410 | 7,110 | 7,350 | 43,400 |
| 2019/11/28 | 7,270 | 7,330 | 7,200 | 7,230 | 34,800 |
| 2019/11/27 | 7,290 | 7,370 | 7,260 | 7,320 | 32,200 |
| 2019/11/26 | 7,120 | 7,310 | 7,050 | 7,290 | 54,700 |
| 2019/11/25 | 7,020 | 7,150 | 6,990 | 7,130 | 34,200 |
| 2019/11/22 | 7,020 | 7,100 | 6,980 | 7,020 | 27,200 |
| 2019/11/21 | 7,010 | 7,120 | 7,000 | 7,060 | 46,400 |
| 2019/11/20 | 6,960 | 7,170 | 6,960 | 7,070 | 86,000 |
| 2019/11/19 | 6,800 | 6,950 | 6,800 | 6,910 | 94,600 |
| 2019/11/18 | 6,370 | 6,780 | 6,310 | 6,760 | 79,400 |
| 2019/11/15 | 6,200 | 6,400 | 6,180 | 6,380 | 58,900 |
| 2019/11/14 | 6,000 | 6,400 | 5,950 | 6,290 | 193,600 |
| 2019/11/13 | 5,690 | 5,790 | 5,660 | 5,720 | 22,500 |
| 2019/11/12 | 5,650 | 5,720 | 5,630 | 5,660 | 16,800 |
| 2019/11/11 | 5,650 | 5,770 | 5,650 | 5,710 | 15,100 |
| 2019/11/08 | 5,870 | 5,870 | 5,650 | 5,650 | 26,100 |
| 2019/11/07 | 5,700 | 5,880 | 5,680 | 5,840 | 17,700 |
| 2019/11/06 | 5,850 | 5,850 | 5,730 | 5,750 | 16,100 |
| 2019/11/05 | 5,810 | 5,840 | 5,720 | 5,790 | 20,800 |
| 2019/11/01 | 5,910 | 5,910 | 5,710 | 5,730 | 14,300 |
| 2019/10/31 | 5,900 | 6,040 | 5,840 | 5,950 | 30,700 |
| 2019/10/30 | 5,710 | 5,920 | 5,630 | 5,910 | 44,100 |
| 2019/10/29 | 5,790 | 5,810 | 5,710 | 5,710 | 13,000 |
| 2019/10/28 | 5,730 | 5,770 | 5,660 | 5,770 | 15,400 |
| 2019/10/25 | 5,670 | 5,750 | 5,670 | 5,730 | 10,400 |
| 2019/10/24 | 5,670 | 5,730 | 5,660 | 5,720 | 12,700 |
| 2019/10/23 | 5,630 | 5,750 | 5,630 | 5,710 | 24,900 |
| 2019/10/21 | 5,630 | 5,730 | 5,610 | 5,720 | 12,400 |
| 2019/10/18 | 5,560 | 5,630 | 5,560 | 5,620 | 13,500 |
| 2019/10/17 | 5,520 | 5,630 | 5,520 | 5,570 | 13,300 |
| 2019/10/16 | 5,580 | 5,640 | 5,530 | 5,540 | 19,800 |
| 2019/10/15 | 5,520 | 5,580 | 5,490 | 5,550 | 22,800 |
| 2019/10/11 | 5,460 | 5,520 | 5,430 | 5,470 | 24,000 |
| 2019/10/10 | 5,530 | 5,540 | 5,450 | 5,470 | 30,500 |
| 2019/10/09 | 5,290 | 5,520 | 5,220 | 5,500 | 43,500 |
| 2019/10/08 | 5,360 | 5,400 | 5,240 | 5,310 | 27,100 |
| 2019/10/07 | 5,430 | 5,430 | 5,290 | 5,360 | 21,300 |
| 2019/10/04 | 5,420 | 5,480 | 5,380 | 5,430 | 19,600 |
| 2019/10/03 | 5,350 | 5,460 | 5,250 | 5,450 | 28,800 |
| 2019/10/02 | 5,370 | 5,540 | 5,370 | 5,450 | 29,400 |
| 2019/10/01 | 5,350 | 5,410 | 5,350 | 5,380 | 9,300 |
| 2019/09/30 | 5,350 | 5,400 | 5,260 | 5,350 | 24,600 |
| 2019/09/27 | 5,590 | 5,600 | 5,300 | 5,420 | 63,800 |
| 2019/09/26 | 5,790 | 5,790 | 5,670 | 5,730 | 79,300 |
| 2019/09/25 | 5,720 | 5,810 | 5,720 | 5,720 | 24,300 |
| 2019/09/24 | 5,700 | 5,830 | 5,700 | 5,820 | 41,400 |
| 2019/09/20 | 5,500 | 5,690 | 5,500 | 5,670 | 33,900 |
| 2019/09/19 | 5,360 | 5,530 | 5,360 | 5,500 | 31,500 |
| 2019/09/18 | 5,280 | 5,360 | 5,230 | 5,340 | 16,500 |
| 2019/09/17 | 5,230 | 5,330 | 5,230 | 5,260 | 31,100 |
| 2019/09/13 | 5,290 | 5,350 | 5,260 | 5,260 | 43,600 |
| 2019/09/12 | 5,360 | 5,410 | 5,340 | 5,340 | 33,300 |
| 2019/09/11 | 5,320 | 5,390 | 5,300 | 5,360 | 21,900 |
| 2019/09/10 | 5,340 | 5,370 | 5,240 | 5,280 | 22,300 |
| 2019/09/09 | 5,250 | 5,370 | 5,250 | 5,360 | 14,900 |
| 2019/09/06 | 5,290 | 5,320 | 5,200 | 5,250 | 17,600 |
| 2019/09/05 | 5,140 | 5,320 | 5,140 | 5,310 | 15,400 |
| 2019/09/04 | 5,170 | 5,180 | 5,090 | 5,110 | 13,400 |
| 2019/09/03 | 5,170 | 5,210 | 5,140 | 5,180 | 13,100 |
| 2019/09/02 | 5,190 | 5,280 | 5,160 | 5,220 | 25,500 |
| 2019/08/30 | 5,100 | 5,290 | 5,100 | 5,270 | 20,100 |
| 2019/08/29 | 5,000 | 5,120 | 4,960 | 5,090 | 12,800 |
| 2019/08/28 | 5,180 | 5,200 | 5,020 | 5,040 | 7,100 |
| 2019/08/27 | 5,100 | 5,180 | 5,050 | 5,180 | 11,700 |
| 2019/08/26 | 4,930 | 5,010 | 4,930 | 5,000 | 8,800 |
| 2019/08/23 | 5,070 | 5,170 | 5,050 | 5,070 | 15,900 |
| 2019/08/22 | 5,130 | 5,140 | 5,080 | 5,120 | 5,400 |
| 2019/08/21 | 5,220 | 5,220 | 5,100 | 5,140 | 16,700 |
| 2019/08/20 | 5,230 | 5,280 | 5,130 | 5,270 | 12,400 |
| 2019/08/19 | 5,200 | 5,290 | 5,180 | 5,180 | 9,300 |
| 2019/08/16 | 5,400 | 5,400 | 5,180 | 5,240 | 36,000 |
| 2019/08/15 | 5,320 | 5,460 | 5,320 | 5,420 | 25,500 |
| 2019/08/14 | 5,600 | 5,610 | 5,380 | 5,410 | 33,800 |
| 2019/08/13 | 5,020 | 5,480 | 4,985 | 5,460 | 84,900 |
| 2019/08/09 | 4,710 | 4,810 | 4,710 | 4,780 | 6,900 |
| 2019/08/08 | 4,805 | 4,835 | 4,715 | 4,720 | 12,700 |
| 2019/08/07 | 4,730 | 4,840 | 4,715 | 4,805 | 10,300 |
| 2019/08/06 | 4,525 | 4,725 | 4,525 | 4,710 | 20,400 |
| 2019/08/05 | 4,760 | 4,760 | 4,645 | 4,715 | 19,100 |
| 2019/08/02 | 4,875 | 4,875 | 4,745 | 4,810 | 23,300 |
| 2019/08/01 | 4,925 | 4,975 | 4,875 | 4,955 | 7,000 |
| 2019/07/31 | 4,920 | 4,965 | 4,870 | 4,920 | 10,800 |
| 2019/07/30 | 4,995 | 5,020 | 4,930 | 4,985 | 16,800 |
| 2019/07/29 | 4,960 | 5,020 | 4,960 | 5,010 | 9,000 |
| 2019/07/26 | 4,890 | 4,930 | 4,855 | 4,915 | 7,300 |
| 2019/07/25 | 4,965 | 4,990 | 4,915 | 4,940 | 9,900 |
| 2019/07/24 | 4,890 | 4,945 | 4,870 | 4,940 | 13,000 |
| 2019/07/23 | 4,830 | 4,910 | 4,815 | 4,870 | 13,200 |
| 2019/07/22 | 4,955 | 4,960 | 4,800 | 4,855 | 18,900 |
| 2019/07/19 | 4,880 | 4,990 | 4,880 | 4,920 | 14,000 |
| 2019/07/18 | 5,010 | 5,010 | 4,840 | 4,845 | 19,200 |
| 2019/07/17 | 5,130 | 5,130 | 5,010 | 5,010 | 11,000 |
| 2019/07/16 | 5,260 | 5,260 | 5,090 | 5,120 | 12,700 |
| 2019/07/12 | 5,400 | 5,400 | 5,250 | 5,260 | 17,900 |
| 2019/07/11 | 5,260 | 5,380 | 5,220 | 5,370 | 17,900 |
| 2019/07/10 | 5,200 | 5,280 | 5,140 | 5,260 | 23,900 |
| 2019/07/09 | 5,210 | 5,310 | 5,130 | 5,190 | 27,600 |
| 2019/07/08 | 5,250 | 5,270 | 5,140 | 5,200 | 23,100 |
| 2019/07/05 | 5,370 | 5,370 | 5,210 | 5,280 | 22,700 |
| 2019/07/04 | 5,360 | 5,420 | 5,300 | 5,350 | 14,800 |
| 2019/07/03 | 5,330 | 5,400 | 5,250 | 5,360 | 30,100 |
| 2019/07/02 | 5,300 | 5,390 | 5,250 | 5,320 | 19,900 |
| 2019/07/01 | 5,160 | 5,280 | 5,160 | 5,280 | 18,800 |
| 2019/06/28 | 5,020 | 5,080 | 4,995 | 5,070 | 30,000 |
| 2019/06/27 | 5,000 | 5,080 | 4,945 | 5,050 | 23,200 |
| 2019/06/26 | 4,940 | 5,010 | 4,925 | 4,980 | 19,200 |
| 2019/06/25 | 4,995 | 5,040 | 4,940 | 4,990 | 13,500 |
| 2019/06/24 | 5,050 | 5,050 | 4,945 | 5,000 | 12,300 |
| 2019/06/21 | 5,270 | 5,290 | 5,070 | 5,100 | 24,100 |
| 2019/06/20 | 5,130 | 5,280 | 5,090 | 5,260 | 25,500 |
| 2019/06/19 | 5,110 | 5,110 | 5,020 | 5,060 | 18,000 |
| 2019/06/18 | 5,140 | 5,160 | 5,050 | 5,050 | 14,200 |
| 2019/06/17 | 5,200 | 5,200 | 5,110 | 5,160 | 20,500 |
| 2019/06/14 | 5,150 | 5,210 | 5,080 | 5,170 | 26,800 |
| 2019/06/13 | 4,935 | 5,120 | 4,915 | 5,110 | 31,600 |
| 2019/06/12 | 4,980 | 5,060 | 4,905 | 4,935 | 40,900 |
| 2019/06/11 | 4,720 | 4,845 | 4,700 | 4,840 | 27,900 |
| 2019/06/10 | 4,555 | 4,680 | 4,535 | 4,675 | 17,900 |
| 2019/06/07 | 4,610 | 4,610 | 4,495 | 4,555 | 9,900 |
| 2019/06/06 | 4,510 | 4,595 | 4,495 | 4,575 | 15,600 |
| 2019/06/05 | 4,485 | 4,560 | 4,445 | 4,510 | 19,300 |
| 2019/06/04 | 4,445 | 4,455 | 4,315 | 4,390 | 18,800 |
| 2019/06/03 | 4,510 | 4,510 | 4,380 | 4,425 | 19,600 |
| 2019/05/31 | 4,545 | 4,580 | 4,485 | 4,535 | 17,900 |
| 2019/05/30 | 4,585 | 4,590 | 4,480 | 4,520 | 12,800 |
| 2019/05/29 | 4,605 | 4,740 | 4,550 | 4,590 | 40,700 |
| 2019/05/28 | 4,610 | 4,640 | 4,590 | 4,640 | 21,000 |
| 2019/05/27 | 4,550 | 4,610 | 4,515 | 4,610 | 16,000 |
| 2019/05/24 | 4,500 | 4,545 | 4,480 | 4,545 | 17,400 |
| 2019/05/23 | 4,595 | 4,595 | 4,500 | 4,520 | 10,000 |
| 2019/05/22 | 4,745 | 4,745 | 4,570 | 4,570 | 13,600 |
| 2019/05/21 | 4,650 | 4,675 | 4,555 | 4,675 | 17,600 |
| 2019/05/20 | 4,825 | 4,825 | 4,610 | 4,635 | 17,800 |
| 2019/05/17 | 4,600 | 4,805 | 4,590 | 4,760 | 42,300 |
| 2019/05/16 | 4,570 | 4,595 | 4,510 | 4,595 | 16,200 |
| 2019/05/15 | 4,490 | 4,580 | 4,460 | 4,570 | 25,400 |
| 2019/05/14 | 4,500 | 4,510 | 4,380 | 4,465 | 55,400 |
| 2019/05/13 | 4,690 | 4,835 | 4,565 | 4,640 | 76,500 |
| 2019/05/10 | 4,890 | 5,090 | 4,890 | 5,000 | 33,200 |
| 2019/05/09 | 5,050 | 5,050 | 4,895 | 4,955 | 25,500 |
| 2019/05/08 | 5,040 | 5,060 | 4,945 | 5,040 | 36,300 |
| 2019/05/07 | 5,230 | 5,260 | 5,080 | 5,090 | 25,100 |
| 2019/04/26 | 5,340 | 5,340 | 5,140 | 5,200 | 23,700 |
| 2019/04/25 | 5,320 | 5,360 | 5,260 | 5,350 | 14,200 |
| 2019/04/24 | 5,270 | 5,350 | 5,270 | 5,290 | 14,500 |
| 2019/04/23 | 5,180 | 5,270 | 5,180 | 5,260 | 9,000 |
| 2019/04/22 | 5,290 | 5,290 | 5,200 | 5,220 | 9,900 |
| 2019/04/19 | 5,280 | 5,320 | 5,280 | 5,290 | 6,600 |
| 2019/04/18 | 5,460 | 5,480 | 5,260 | 5,280 | 21,700 |
| 2019/04/17 | 5,500 | 5,500 | 5,340 | 5,420 | 26,200 |
| 2019/04/16 | 5,440 | 5,520 | 5,420 | 5,500 | 13,200 |
| 2019/04/15 | 5,360 | 5,520 | 5,360 | 5,480 | 33,100 |
| 2019/04/12 | 5,380 | 5,380 | 5,220 | 5,320 | 24,700 |
| 2019/04/11 | 5,310 | 5,370 | 5,270 | 5,320 | 15,300 |
| 2019/04/10 | 5,300 | 5,350 | 5,200 | 5,310 | 29,300 |
| 2019/04/09 | 5,280 | 5,430 | 5,220 | 5,400 | 31,300 |
| 2019/04/08 | 5,310 | 5,390 | 5,260 | 5,280 | 23,100 |
| 2019/04/05 | 5,210 | 5,290 | 5,170 | 5,260 | 13,300 |
| 2019/04/04 | 5,170 | 5,240 | 5,140 | 5,210 | 16,200 |
| 2019/04/03 | 5,170 | 5,330 | 5,130 | 5,200 | 27,800 |
| 2019/04/02 | 5,310 | 5,330 | 5,160 | 5,210 | 27,500 |
| 2019/04/01 | 5,200 | 5,340 | 5,200 | 5,280 | 38,200 |
| 2019/03/29 | 5,210 | 5,230 | 5,080 | 5,140 | 47,100 |
| 2019/03/28 | 5,270 | 5,270 | 5,130 | 5,180 | 44,900 |
| 2019/03/27 | 5,490 | 5,490 | 5,220 | 5,250 | 41,200 |
| 2019/03/26 | 5,380 | 5,480 | 5,370 | 5,430 | 59,300 |
| 2019/03/25 | 5,380 | 5,430 | 5,310 | 5,380 | 54,900 |
| 2019/03/22 | 5,650 | 5,650 | 5,440 | 5,540 | 52,500 |
| 2019/03/20 | 5,640 | 5,740 | 5,630 | 5,720 | 24,100 |
| 2019/03/19 | 5,800 | 5,800 | 5,680 | 5,690 | 35,900 |
| 2019/03/18 | 5,780 | 5,850 | 5,730 | 5,850 | 20,400 |
| 2019/03/15 | 5,830 | 5,850 | 5,770 | 5,780 | 24,600 |
| 2019/03/14 | 5,820 | 5,920 | 5,770 | 5,830 | 48,000 |
| 2019/03/13 | 5,880 | 5,950 | 5,830 | 5,840 | 41,100 |
| 2019/03/12 | 6,000 | 6,060 | 5,850 | 5,930 | 45,400 |
| 2019/03/11 | 5,820 | 5,950 | 5,820 | 5,930 | 39,600 |
| 2019/03/08 | 5,800 | 5,930 | 5,800 | 5,870 | 69,800 |
| 2019/03/07 | 5,960 | 6,000 | 5,770 | 5,970 | 70,100 |
| 2019/03/06 | 6,010 | 6,150 | 6,000 | 6,060 | 65,700 |
| 2019/03/05 | 5,870 | 6,030 | 5,870 | 6,010 | 48,600 |
| 2019/03/04 | 5,920 | 5,980 | 5,880 | 5,960 | 48,500 |
| 2019/03/01 | 5,840 | 6,010 | 5,800 | 5,930 | 75,600 |
| 2019/02/28 | 5,660 | 5,880 | 5,660 | 5,850 | 78,700 |
| 2019/02/27 | 5,710 | 5,770 | 5,660 | 5,660 | 47,000 |
| 2019/02/26 | 5,800 | 5,820 | 5,660 | 5,690 | 81,300 |
| 2019/02/25 | 5,620 | 5,840 | 5,620 | 5,730 | 79,500 |
| 2019/02/22 | 5,360 | 5,550 | 5,360 | 5,490 | 56,600 |
| 2019/02/21 | 5,430 | 5,520 | 5,260 | 5,330 | 94,200 |
| 2019/02/20 | 5,140 | 5,400 | 5,120 | 5,370 | 127,100 |
| 2019/02/19 | 4,950 | 5,210 | 4,950 | 5,080 | 81,900 |
| 2019/02/18 | 4,930 | 5,260 | 4,930 | 4,990 | 168,500 |
| 2019/02/15 | 4,745 | 4,955 | 4,630 | 4,875 | 252,000 |
| 2019/02/14 | 4,255 | 4,310 | 4,205 | 4,255 | 28,500 |
| 2019/02/13 | 4,200 | 4,270 | 4,200 | 4,255 | 23,200 |
| 2019/02/12 | 4,095 | 4,245 | 4,095 | 4,225 | 25,100 |
| 2019/02/08 | 4,070 | 4,175 | 4,055 | 4,060 | 20,000 |
| 2019/02/07 | 4,140 | 4,190 | 4,095 | 4,100 | 21,500 |
| 2019/02/06 | 4,090 | 4,180 | 4,080 | 4,180 | 18,000 |
| 2019/02/05 | 4,095 | 4,165 | 4,060 | 4,070 | 26,000 |
| 2019/02/04 | 4,090 | 4,120 | 4,045 | 4,095 | 28,600 |
| 2019/02/01 | 4,045 | 4,120 | 4,035 | 4,035 | 16,800 |
| 2019/01/31 | 4,045 | 4,105 | 4,000 | 4,065 | 22,900 |
| 2019/01/30 | 4,035 | 4,105 | 4,020 | 4,020 | 24,000 |
| 2019/01/29 | 3,985 | 4,035 | 3,925 | 4,025 | 20,200 |
| 2019/01/28 | 4,100 | 4,100 | 3,990 | 4,015 | 16,900 |
| 2019/01/25 | 4,135 | 4,140 | 4,050 | 4,075 | 12,400 |
| 2019/01/24 | 4,090 | 4,110 | 4,040 | 4,090 | 11,200 |
| 2019/01/23 | 4,040 | 4,145 | 3,990 | 4,135 | 23,300 |
| 2019/01/22 | 4,135 | 4,165 | 4,050 | 4,065 | 15,000 |
| 2019/01/21 | 4,265 | 4,265 | 4,110 | 4,135 | 18,700 |
| 2019/01/18 | 4,150 | 4,230 | 4,150 | 4,220 | 28,700 |
| 2019/01/17 | 4,075 | 4,125 | 4,020 | 4,125 | 24,000 |
| 2019/01/16 | 4,155 | 4,170 | 4,065 | 4,080 | 15,700 |
| 2019/01/15 | 4,025 | 4,165 | 4,020 | 4,135 | 21,100 |
| 2019/01/11 | 4,050 | 4,100 | 4,010 | 4,025 | 17,400 |
| 2019/01/10 | 4,180 | 4,180 | 4,010 | 4,045 | 25,200 |
| 2019/01/09 | 4,350 | 4,385 | 4,165 | 4,190 | 26,900 |
| 2019/01/08 | 4,300 | 4,370 | 4,240 | 4,320 | 41,000 |
| 2019/01/07 | 4,380 | 4,415 | 4,280 | 4,300 | 30,800 |
| 2019/01/04 | 4,200 | 4,240 | 4,135 | 4,215 | 31,700 |