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
2020/12/30 1,749 1,779 1,722 1,750 139,100
2020/12/29 1,742 1,765 1,716 1,759 111,700
2020/12/28 1,723 1,745 1,709 1,740 95,800
2020/12/25 1,687 1,738 1,681 1,737 90,000
2020/12/24 1,679 1,690 1,660 1,682 50,100
2020/12/23 1,642 1,681 1,637 1,675 78,400
2020/12/22 1,678 1,678 1,624 1,629 104,100
2020/12/21 1,734 1,743 1,705 1,706 57,300
2020/12/18 1,685 1,725 1,670 1,713 104,400
2020/12/17 1,724 1,724 1,683 1,696 96,200
2020/12/16 1,756 1,767 1,729 1,730 90,100
2020/12/15 1,769 1,792 1,750 1,751 68,500
2020/12/14 1,778 1,790 1,768 1,769 54,300
2020/12/11 1,746 1,778 1,735 1,771 103,200
2020/12/10 1,720 1,770 1,717 1,752 126,400
2020/12/09 1,683 1,760 1,676 1,760 159,800
2020/12/08 1,670 1,688 1,641 1,678 88,000
2020/12/07 1,672 1,690 1,629 1,683 175,800
2020/12/04 1,634 1,678 1,627 1,674 111,900
2020/12/03 1,620 1,648 1,603 1,643 91,800
2020/12/02 1,670 1,670 1,627 1,630 115,200
2020/12/01 1,629 1,665 1,626 1,657 99,400
2020/11/30 1,615 1,661 1,607 1,634 149,100
2020/11/27 1,594 1,653 1,594 1,633 235,200
2020/11/26 1,529 1,607 1,522 1,594 185,500
2020/11/25 1,551 1,551 1,515 1,515 91,600
2020/11/24 1,539 1,550 1,530 1,530 88,400
2020/11/20 1,500 1,526 1,486 1,521 97,100
2020/11/19 1,514 1,532 1,503 1,505 90,600
2020/11/18 1,520 1,527 1,509 1,514 127,200
2020/11/17 1,541 1,559 1,505 1,516 212,800
2020/11/16 1,540 1,592 1,539 1,556 353,900
2020/11/13 1,498 1,523 1,477 1,481 199,400
2020/11/12 1,495 1,498 1,477 1,494 112,700
2020/11/11 1,475 1,500 1,468 1,487 141,100
2020/11/10 1,469 1,477 1,445 1,454 111,000
2020/11/09 1,468 1,470 1,437 1,446 64,900
2020/11/06 1,445 1,458 1,440 1,452 81,700
2020/11/05 1,439 1,460 1,428 1,443 120,000
2020/11/04 1,450 1,465 1,421 1,433 74,100
2020/11/02 1,406 1,435 1,406 1,430 79,300
2020/10/30 1,451 1,452 1,398 1,406 97,900
2020/10/29 1,436 1,453 1,434 1,451 75,100
2020/10/28 1,440 1,443 1,416 1,441 88,000
2020/10/27 1,418 1,439 1,394 1,439 96,400
2020/10/26 1,465 1,481 1,423 1,426 71,200
2020/10/23 1,460 1,462 1,411 1,450 128,200
2020/10/22 1,500 1,500 1,448 1,459 111,700
2020/10/21 1,518 1,520 1,504 1,504 71,200
2020/10/20 1,529 1,529 1,500 1,504 52,700
2020/10/19 1,530 1,542 1,524 1,524 57,900
2020/10/16 1,525 1,539 1,516 1,532 87,900
2020/10/15 1,550 1,569 1,531 1,534 79,900
2020/10/14 1,550 1,575 1,550 1,560 106,600
2020/10/13 1,548 1,569 1,541 1,550 116,200
2020/10/12 1,563 1,575 1,546 1,546 111,100
2020/10/09 1,551 1,555 1,524 1,552 123,400
2020/10/08 1,588 1,600 1,557 1,560 147,800
2020/10/07 1,584 1,591 1,563 1,568 112,700
2020/10/06 1,586 1,612 1,577 1,585 167,500
2020/10/05 1,607 1,618 1,577 1,579 115,300
2020/10/02 1,628 1,646 1,582 1,590 131,800
2020/09/30 1,655 1,664 1,624 1,624 158,900
2020/09/29 1,627 1,664 1,588 1,656 273,800
2020/09/28 1,673 1,675 1,639 1,656 516,900
2020/09/25 1,608 1,645 1,605 1,609 264,300
2020/09/24 1,633 1,646 1,601 1,602 183,000
2020/09/23 1,650 1,669 1,628 1,629 255,100
2020/09/18 1,634 1,654 1,634 1,641 207,700
2020/09/17 1,615 1,638 1,596 1,626 184,200
2020/09/16 1,612 1,657 1,612 1,623 164,300
2020/09/15 1,613 1,627 1,600 1,605 128,900
2020/09/14 1,596 1,628 1,596 1,621 114,100
2020/09/11 1,553 1,600 1,546 1,596 188,500
2020/09/10 1,555 1,558 1,536 1,552 147,200
2020/09/09 1,562 1,593 1,560 1,563 182,900
2020/09/08 1,578 1,611 1,566 1,590 198,300
2020/09/07 1,585 1,604 1,565 1,572 168,700
2020/09/04 1,590 1,598 1,565 1,594 155,800
2020/09/03 1,614 1,627 1,605 1,610 123,400
2020/09/02 1,648 1,648 1,605 1,610 179,100
2020/09/01 1,609 1,636 1,598 1,627 158,800
2020/08/31 1,569 1,632 1,569 1,608 182,300
2020/08/28 1,585 1,603 1,542 1,564 153,800
2020/08/27 1,565 1,582 1,540 1,579 106,900
2020/08/26 1,571 1,575 1,543 1,565 78,800
2020/08/25 1,582 1,588 1,564 1,569 141,900
2020/08/24 1,520 1,567 1,516 1,548 167,000
2020/08/21 1,513 1,538 1,511 1,512 107,600
2020/08/20 1,518 1,534 1,506 1,514 118,000
2020/08/19 1,529 1,529 1,501 1,510 110,900
2020/08/18 1,507 1,527 1,495 1,521 80,100
2020/08/17 1,525 1,528 1,502 1,507 73,700
2020/08/14 1,523 1,550 1,515 1,526 97,000
2020/08/13 1,523 1,533 1,504 1,511 160,500
2020/08/12 1,509 1,525 1,479 1,523 158,000
2020/08/11 1,468 1,540 1,467 1,518 499,000
2020/08/07 1,375 1,389 1,354 1,381 175,900
2020/08/06 1,346 1,379 1,334 1,379 134,800
2020/08/05 1,380 1,380 1,342 1,351 174,200
2020/08/04 1,366 1,384 1,353 1,382 132,200
2020/08/03 1,346 1,382 1,340 1,357 111,800
2020/07/31 1,372 1,372 1,318 1,337 146,600
2020/07/30 1,388 1,388 1,360 1,382 123,000
2020/07/29 1,407 1,411 1,385 1,385 106,600
2020/07/28 1,414 1,432 1,405 1,407 102,300
2020/07/27 1,405 1,432 1,399 1,432 82,100
2020/07/22 1,412 1,430 1,403 1,405 99,000
2020/07/21 1,421 1,424 1,399 1,420 154,500
2020/07/20 1,422 1,437 1,397 1,431 119,800
2020/07/17 1,430 1,436 1,415 1,427 53,500
2020/07/16 1,450 1,454 1,422 1,430 57,200
2020/07/15 1,433 1,448 1,425 1,445 94,500
2020/07/14 1,427 1,429 1,405 1,426 77,900
2020/07/13 1,420 1,442 1,406 1,442 117,000
2020/07/10 1,430 1,432 1,395 1,396 136,000
2020/07/09 1,462 1,470 1,422 1,432 108,300
2020/07/08 1,450 1,474 1,446 1,461 96,200
2020/07/07 1,460 1,484 1,439 1,452 129,300
2020/07/06 1,424 1,471 1,424 1,442 165,500
2020/07/03 1,431 1,442 1,402 1,417 184,600
2020/07/02 1,508 1,518 1,430 1,431 232,500
2020/07/01 1,478 1,516 1,469 1,491 235,300
2020/06/30 1,480 1,487 1,445 1,448 77,100
2020/06/29 1,472 1,474 1,451 1,469 102,500
2020/06/26 1,458 1,467 1,430 1,464 130,700
2020/06/25 1,501 1,513 1,456 1,459 109,900
2020/06/24 1,503 1,524 1,480 1,514 160,700
2020/06/23 1,518 1,545 1,503 1,511 144,400
2020/06/22 1,553 1,553 1,512 1,520 87,700
2020/06/19 1,510 1,547 1,502 1,539 129,500
2020/06/18 1,500 1,514 1,492 1,509 80,900
2020/06/17 1,511 1,518 1,486 1,505 120,900
2020/06/16 1,488 1,513 1,465 1,511 149,700
2020/06/15 1,470 1,493 1,458 1,458 147,000
2020/06/12 1,470 1,472 1,411 1,465 346,300
2020/06/11 1,546 1,546 1,501 1,515 233,800
2020/06/10 1,566 1,582 1,530 1,557 185,700
2020/06/09 1,569 1,589 1,560 1,566 127,400
2020/06/08 1,581 1,581 1,561 1,567 105,200
2020/06/05 1,579 1,579 1,552 1,569 95,300
2020/06/04 1,586 1,596 1,566 1,580 99,800
2020/06/03 1,636 1,636 1,571 1,578 155,000
2020/06/02 1,590 1,633 1,580 1,629 188,500
2020/06/01 1,670 1,670 1,616 1,628 82,100
2020/05/29 1,636 1,678 1,617 1,661 152,100
2020/05/28 1,641 1,650 1,611 1,644 123,000
2020/05/27 1,655 1,655 1,611 1,631 115,700
2020/05/26 1,695 1,699 1,651 1,668 98,200
2020/05/25 1,615 1,682 1,602 1,680 108,200
2020/05/22 1,595 1,597 1,556 1,590 110,900
2020/05/21 1,594 1,595 1,552 1,593 172,900
2020/05/20 1,585 1,611 1,580 1,601 170,400
2020/05/19 1,620 1,620 1,578 1,594 144,400
2020/05/18 1,711 1,711 1,578 1,616 192,100
2020/05/15 1,721 1,721 1,671 1,671 53,600
2020/05/14 1,739 1,741 1,704 1,721 41,200
2020/05/13 1,735 1,745 1,725 1,739 29,400
2020/05/12 1,769 1,785 1,736 1,741 35,400
2020/05/11 1,737 1,769 1,697 1,769 87,800
2020/05/08 1,748 1,755 1,702 1,716 71,700
2020/05/07 1,737 1,751 1,720 1,733 56,300
2020/05/01 1,770 1,770 1,718 1,729 54,700
2020/04/30 1,791 1,791 1,749 1,767 115,800
2020/04/28 1,740 1,763 1,722 1,763 69,600
2020/04/27 1,800 1,800 1,737 1,743 88,400
2020/04/24 1,767 1,783 1,743 1,783 77,400
2020/04/23 1,777 1,791 1,743 1,767 57,600
2020/04/22 1,716 1,750 1,692 1,747 90,700
2020/04/21 1,810 1,810 1,724 1,739 67,800
2020/04/20 1,821 1,821 1,791 1,805 49,700
2020/04/17 1,819 1,835 1,790 1,804 93,400
2020/04/16 1,690 1,798 1,686 1,798 119,400
2020/04/15 1,727 1,729 1,682 1,691 80,400
2020/04/14 1,689 1,734 1,675 1,732 87,500
2020/04/13 1,718 1,729 1,697 1,701 62,100
2020/04/10 1,691 1,732 1,673 1,732 70,400
2020/04/09 1,706 1,720 1,662 1,713 85,200
2020/04/08 1,700 1,719 1,653 1,706 90,200
2020/04/07 1,708 1,735 1,646 1,702 101,000
2020/04/06 1,602 1,694 1,602 1,677 126,200
2020/04/03 1,732 1,760 1,620 1,642 109,500
2020/04/02 1,700 1,767 1,693 1,716 93,300
2020/04/01 1,819 1,861 1,707 1,716 160,600
2020/03/31 1,925 1,930 1,800 1,846 117,300
2020/03/30 1,813 1,913 1,791 1,913 163,100
2020/03/30 1 -> 4.00 分割
2020/03/27 7,320 7,450 7,100 7,450 45,300
2020/03/26 7,200 7,320 7,010 7,260 37,600
2020/03/25 7,260 7,290 7,120 7,250 29,700
2020/03/24 7,100 7,250 6,950 7,070 36,500
2020/03/23 7,010 7,010 6,560 6,910 50,500
2020/03/19 6,250 6,620 6,170 6,620 45,700
2020/03/18 5,870 6,210 5,870 6,050 40,900
2020/03/17 5,400 5,830 5,360 5,790 56,100
2020/03/16 5,500 5,800 5,480 5,550 40,100
2020/03/13 5,400 5,560 5,200 5,460 47,400
2020/03/12 6,000 6,070 5,790 5,820 53,600
2020/03/11 6,430 6,490 6,220 6,220 38,800
2020/03/10 6,000 6,430 5,900 6,430 40,000
2020/03/09 6,480 6,480 6,170 6,200 35,300
2020/03/06 6,690 6,690 6,550 6,610 29,900
2020/03/05 6,900 6,930 6,720 6,770 25,700
2020/03/04 6,550 6,830 6,540 6,780 33,900
2020/03/03 7,110 7,160 6,670 6,670 60,400
2020/03/02 6,510 7,080 6,510 7,040 54,000
2020/02/28 6,780 6,860 6,650 6,650 62,400
2020/02/27 7,100 7,100 6,900 6,950 48,300
2020/02/26 7,000 7,160 7,000 7,100 41,400
2020/02/25 7,040 7,170 6,980 7,090 41,300
2020/02/21 7,200 7,250 7,110 7,230 24,800
2020/02/20 7,180 7,220 7,100 7,160 22,500
2020/02/19 7,000 7,080 6,950 7,050 29,500
2020/02/18 7,260 7,260 6,970 7,000 45,600
2020/02/17 7,310 7,390 7,220 7,340 68,800
2020/02/14 7,000 7,020 6,920 6,920 23,400
2020/02/13 7,040 7,090 6,970 7,000 15,600
2020/02/12 7,010 7,070 6,980 6,980 17,500
2020/02/10 7,100 7,130 7,010 7,040 28,200
2020/02/07 7,160 7,180 7,100 7,100 17,600
2020/02/06 7,200 7,240 7,170 7,200 19,800
2020/02/05 7,240 7,300 7,130 7,160 19,200
2020/02/04 7,110 7,150 7,070 7,140 20,400
2020/02/03 7,130 7,220 7,110 7,110 21,700
2020/01/31 7,140 7,290 7,140 7,240 24,700
2020/01/30 7,240 7,240 7,060 7,100 40,100
2020/01/29 7,400 7,400 7,270 7,280 25,200
2020/01/28 7,380 7,460 7,300 7,430 31,600
2020/01/27 7,430 7,510 7,350 7,420 22,400
2020/01/24 7,570 7,570 7,460 7,510 22,100
2020/01/23 7,510 7,580 7,470 7,500 21,100
2020/01/22 7,590 7,650 7,530 7,560 26,400
2020/01/21 7,530 7,580 7,460 7,530 17,200
2020/01/20 7,430 7,530 7,390 7,500 27,200
2020/01/17 7,520 7,520 7,370 7,430 21,800
2020/01/16 7,400 7,500 7,400 7,440 14,000
2020/01/15 7,410 7,480 7,370 7,430 20,900
2020/01/14 7,480 7,480 7,340 7,370 35,500
2020/01/10 7,530 7,620 7,500 7,510 27,600
2020/01/09 7,590 7,610 7,510 7,570 23,300
2020/01/08 7,600 7,600 7,400 7,530 37,600
2020/01/07 7,710 7,730 7,590 7,600 28,900
2020/01/06 7,710 7,770 7,630 7,630 22,700

このページの先頭へ