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 |
|---|---|---|---|---|---|
| 2024/05/01 | 910 | 914 | 907 | 908 | 43,300 |
| 2024/04/30 | 919 | 919 | 909 | 918 | 87,300 |
| 2024/04/26 | 922 | 922 | 904 | 907 | 395,900 |
| 2024/04/25 | 919 | 927 | 917 | 917 | 41,100 |
| 2024/04/24 | 926 | 928 | 918 | 922 | 69,700 |
| 2024/04/23 | 938 | 938 | 925 | 926 | 30,500 |
| 2024/04/22 | 928 | 935 | 918 | 933 | 62,400 |
| 2024/04/19 | 930 | 930 | 904 | 914 | 104,900 |
| 2024/04/18 | 922 | 933 | 921 | 931 | 40,100 |
| 2024/04/17 | 929 | 933 | 919 | 919 | 57,800 |
| 2024/04/16 | 950 | 950 | 928 | 931 | 61,900 |
| 2024/04/15 | 943 | 954 | 940 | 950 | 49,800 |
| 2024/04/12 | 940 | 949 | 940 | 945 | 66,600 |
| 2024/04/11 | 938 | 941 | 931 | 940 | 58,200 |
| 2024/04/10 | 948 | 949 | 938 | 939 | 59,400 |
| 2024/04/09 | 940 | 947 | 939 | 946 | 142,600 |
| 2024/04/08 | 930 | 943 | 930 | 939 | 98,100 |
| 2024/04/05 | 918 | 928 | 917 | 928 | 71,900 |
| 2024/04/04 | 919 | 930 | 918 | 923 | 80,300 |
| 2024/04/03 | 910 | 922 | 905 | 917 | 102,000 |
| 2024/04/02 | 933 | 935 | 913 | 914 | 106,700 |
| 2024/04/01 | 941 | 947 | 935 | 935 | 55,200 |
| 2024/03/29 | 930 | 943 | 930 | 940 | 62,800 |
| 2024/03/28 | 940 | 942 | 927 | 928 | 87,900 |
| 2024/03/27 | 944 | 952 | 940 | 951 | 118,300 |
| 2024/03/26 | 938 | 944 | 931 | 941 | 113,200 |
| 2024/03/25 | 948 | 951 | 937 | 940 | 122,400 |
| 2024/03/22 | 953 | 955 | 946 | 952 | 46,900 |
| 2024/03/21 | 960 | 962 | 950 | 950 | 78,300 |
| 2024/03/19 | 950 | 956 | 944 | 956 | 104,000 |
| 2024/03/18 | 953 | 953 | 945 | 947 | 146,800 |
| 2024/03/15 | 940 | 955 | 939 | 953 | 289,000 |
| 2024/03/14 | 939 | 948 | 935 | 946 | 66,200 |
| 2024/03/13 | 938 | 940 | 927 | 933 | 71,300 |
| 2024/03/12 | 925 | 936 | 919 | 936 | 94,100 |
| 2024/03/11 | 943 | 945 | 924 | 930 | 102,000 |
| 2024/03/08 | 935 | 952 | 935 | 946 | 160,000 |
| 2024/03/07 | 948 | 951 | 941 | 942 | 82,300 |
| 2024/03/06 | 949 | 957 | 943 | 945 | 129,100 |
| 2024/03/05 | 955 | 958 | 950 | 950 | 122,100 |
| 2024/03/04 | 973 | 974 | 954 | 955 | 127,300 |
| 2024/03/01 | 975 | 979 | 967 | 973 | 142,300 |
| 2024/02/29 | 990 | 992 | 976 | 978 | 122,300 |
| 2024/02/28 | 1,002 | 1,002 | 991 | 993 | 99,900 |
| 2024/02/27 | 995 | 1,010 | 988 | 1,009 | 189,100 |
| 2024/02/26 | 996 | 1,003 | 989 | 992 | 109,800 |
| 2024/02/22 | 982 | 986 | 973 | 985 | 68,200 |
| 2024/02/21 | 995 | 995 | 980 | 980 | 58,500 |
| 2024/02/20 | 996 | 1,002 | 994 | 995 | 81,800 |
| 2024/02/19 | 982 | 994 | 980 | 992 | 63,400 |
| 2024/02/16 | 978 | 989 | 972 | 982 | 113,200 |
| 2024/02/15 | 985 | 986 | 962 | 971 | 110,700 |
| 2024/02/14 | 1,015 | 1,020 | 975 | 976 | 152,600 |
| 2024/02/13 | 990 | 1,023 | 986 | 1,022 | 274,300 |
| 2024/02/09 | 999 | 1,001 | 977 | 981 | 167,500 |
| 2024/02/08 | 1,007 | 1,008 | 994 | 1,005 | 121,900 |
| 2024/02/07 | 1,010 | 1,013 | 1,001 | 1,010 | 82,100 |
| 2024/02/06 | 1,016 | 1,020 | 1,006 | 1,006 | 84,800 |
| 2024/02/05 | 1,015 | 1,021 | 1,006 | 1,013 | 139,000 |
| 2024/02/02 | 1,004 | 1,020 | 1,003 | 1,017 | 94,000 |
| 2024/02/01 | 1,018 | 1,020 | 1,001 | 1,004 | 91,700 |
| 2024/01/31 | 1,022 | 1,024 | 1,015 | 1,021 | 77,000 |
| 2024/01/30 | 1,025 | 1,031 | 1,023 | 1,025 | 65,100 |
| 2024/01/29 | 1,035 | 1,041 | 1,025 | 1,025 | 85,600 |
| 2024/01/26 | 1,041 | 1,041 | 1,029 | 1,030 | 106,500 |
| 2024/01/25 | 1,025 | 1,043 | 1,025 | 1,041 | 94,200 |
| 2024/01/24 | 1,038 | 1,039 | 1,023 | 1,029 | 65,500 |
| 2024/01/23 | 1,034 | 1,043 | 1,033 | 1,038 | 110,200 |
| 2024/01/22 | 1,044 | 1,044 | 1,015 | 1,031 | 148,100 |
| 2024/01/19 | 1,008 | 1,048 | 1,008 | 1,044 | 376,400 |
| 2024/01/18 | 998 | 1,011 | 998 | 1,008 | 98,500 |
| 2024/01/17 | 999 | 1,012 | 998 | 998 | 117,400 |
| 2024/01/16 | 1,010 | 1,011 | 997 | 997 | 95,900 |
| 2024/01/15 | 1,010 | 1,017 | 1,006 | 1,014 | 101,400 |
| 2024/01/12 | 1,017 | 1,020 | 1,005 | 1,010 | 139,400 |
| 2024/01/11 | 1,017 | 1,027 | 1,015 | 1,017 | 199,100 |
| 2024/01/10 | 1,021 | 1,021 | 1,006 | 1,013 | 157,600 |
| 2024/01/09 | 1,003 | 1,022 | 1,002 | 1,021 | 206,800 |
| 2024/01/05 | 995 | 1,011 | 995 | 998 | 208,600 |
| 2024/01/04 | 987 | 992 | 976 | 991 | 146,300 |