昭文社ホールディングス(9475)の株価時系列情報
昭文社ホールディングス(9475)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 |
---|---|---|---|---|---|
2017/12/29 | 730 | 743 | 730 | 742 | 8,800 |
2017/12/28 | 735 | 738 | 735 | 736 | 4,500 |
2017/12/27 | 739 | 745 | 733 | 735 | 11,500 |
2017/12/26 | 736 | 743 | 736 | 737 | 13,000 |
2017/12/25 | 740 | 742 | 740 | 740 | 16,100 |
2017/12/22 | 750 | 751 | 745 | 751 | 12,400 |
2017/12/21 | 752 | 752 | 744 | 751 | 9,700 |
2017/12/20 | 751 | 756 | 750 | 756 | 12,500 |
2017/12/19 | 754 | 757 | 752 | 756 | 7,300 |
2017/12/18 | 766 | 766 | 750 | 757 | 18,300 |
2017/12/15 | 765 | 767 | 762 | 766 | 10,600 |
2017/12/14 | 767 | 768 | 764 | 768 | 6,500 |
2017/12/13 | 764 | 765 | 759 | 764 | 6,200 |
2017/12/12 | 764 | 767 | 760 | 764 | 6,700 |
2017/12/11 | 768 | 768 | 755 | 765 | 13,700 |
2017/12/08 | 750 | 765 | 750 | 763 | 18,300 |
2017/12/07 | 758 | 766 | 758 | 761 | 7,300 |
2017/12/06 | 765 | 765 | 756 | 756 | 12,700 |
2017/12/05 | 768 | 768 | 759 | 765 | 14,500 |
2017/12/04 | 761 | 768 | 755 | 755 | 18,500 |
2017/12/01 | 755 | 770 | 755 | 767 | 33,900 |
2017/11/30 | 756 | 756 | 751 | 752 | 8,800 |
2017/11/29 | 749 | 758 | 746 | 756 | 23,900 |
2017/11/28 | 747 | 750 | 744 | 749 | 6,100 |
2017/11/27 | 746 | 748 | 742 | 747 | 6,400 |
2017/11/24 | 745 | 747 | 740 | 747 | 8,900 |
2017/11/22 | 748 | 749 | 746 | 748 | 4,000 |
2017/11/21 | 746 | 750 | 746 | 749 | 5,400 |
2017/11/20 | 742 | 746 | 742 | 746 | 5,300 |
2017/11/17 | 750 | 752 | 741 | 742 | 8,400 |
2017/11/16 | 745 | 750 | 742 | 747 | 5,600 |
2017/11/15 | 746 | 750 | 743 | 744 | 11,600 |
2017/11/14 | 751 | 753 | 745 | 751 | 10,100 |
2017/11/13 | 752 | 752 | 744 | 751 | 8,100 |
2017/11/10 | 745 | 753 | 743 | 752 | 10,500 |
2017/11/09 | 750 | 753 | 747 | 753 | 14,000 |
2017/11/08 | 749 | 754 | 749 | 752 | 7,500 |
2017/11/07 | 754 | 755 | 750 | 754 | 10,300 |
2017/11/06 | 750 | 755 | 750 | 754 | 21,600 |
2017/11/02 | 743 | 755 | 743 | 754 | 18,000 |
2017/11/01 | 740 | 752 | 739 | 752 | 58,100 |
2017/10/31 | 750 | 755 | 731 | 755 | 56,100 |
2017/10/30 | 750 | 755 | 743 | 752 | 119,600 |
2017/10/27 | 735 | 751 | 722 | 750 | 72,000 |
2017/10/26 | 738 | 738 | 733 | 736 | 16,200 |
2017/10/25 | 745 | 745 | 733 | 738 | 23,400 |
2017/10/24 | 730 | 744 | 730 | 740 | 24,100 |
2017/10/23 | 729 | 735 | 726 | 734 | 28,000 |
2017/10/20 | 726 | 730 | 725 | 728 | 21,900 |
2017/10/19 | 728 | 730 | 721 | 726 | 25,600 |
2017/10/18 | 721 | 729 | 716 | 728 | 28,600 |
2017/10/17 | 727 | 727 | 720 | 723 | 15,200 |
2017/10/16 | 724 | 730 | 722 | 725 | 20,400 |
2017/10/13 | 726 | 728 | 721 | 725 | 17,200 |
2017/10/12 | 728 | 729 | 720 | 726 | 17,500 |
2017/10/11 | 717 | 725 | 717 | 722 | 12,800 |
2017/10/10 | 714 | 718 | 714 | 717 | 11,600 |
2017/10/06 | 717 | 721 | 713 | 714 | 9,500 |
2017/10/05 | 720 | 722 | 717 | 718 | 9,600 |
2017/10/04 | 723 | 724 | 718 | 720 | 7,000 |
2017/10/03 | 721 | 726 | 719 | 723 | 10,500 |
2017/10/02 | 722 | 723 | 713 | 715 | 18,900 |
2017/09/29 | 727 | 727 | 722 | 723 | 7,600 |
2017/09/28 | 728 | 730 | 722 | 723 | 12,900 |
2017/09/27 | 723 | 732 | 723 | 728 | 11,400 |
2017/09/26 | 729 | 733 | 725 | 728 | 27,700 |
2017/09/25 | 742 | 742 | 733 | 735 | 8,800 |
2017/09/22 | 741 | 748 | 729 | 731 | 15,800 |
2017/09/21 | 749 | 749 | 739 | 746 | 9,500 |
2017/09/20 | 749 | 749 | 741 | 749 | 9,700 |
2017/09/19 | 750 | 750 | 746 | 748 | 10,400 |
2017/09/15 | 731 | 748 | 731 | 746 | 11,000 |
2017/09/14 | 740 | 746 | 740 | 746 | 6,200 |
2017/09/13 | 741 | 747 | 740 | 745 | 7,700 |
2017/09/12 | 750 | 750 | 742 | 749 | 6,200 |
2017/09/11 | 735 | 749 | 735 | 749 | 6,500 |
2017/09/08 | 740 | 744 | 736 | 739 | 14,300 |
2017/09/07 | 744 | 748 | 740 | 742 | 3,000 |
2017/09/06 | 741 | 748 | 735 | 744 | 8,400 |
2017/09/05 | 742 | 750 | 739 | 741 | 11,200 |
2017/09/04 | 745 | 745 | 728 | 737 | 8,700 |
2017/09/01 | 735 | 750 | 735 | 747 | 11,200 |
2017/08/31 | 745 | 746 | 736 | 743 | 7,500 |
2017/08/30 | 752 | 752 | 720 | 748 | 23,200 |
2017/08/29 | 749 | 754 | 748 | 754 | 6,600 |
2017/08/28 | 755 | 757 | 751 | 757 | 4,100 |
2017/08/25 | 758 | 758 | 749 | 757 | 7,100 |
2017/08/24 | 751 | 755 | 750 | 754 | 6,700 |
2017/08/23 | 756 | 758 | 751 | 758 | 9,200 |
2017/08/22 | 749 | 755 | 749 | 755 | 7,700 |
2017/08/21 | 756 | 756 | 749 | 752 | 2,700 |
2017/08/18 | 749 | 757 | 748 | 755 | 12,600 |
2017/08/17 | 745 | 750 | 737 | 749 | 6,500 |
2017/08/16 | 735 | 746 | 733 | 742 | 11,200 |
2017/08/15 | 745 | 750 | 741 | 743 | 11,200 |
2017/08/14 | 745 | 753 | 741 | 745 | 19,000 |
2017/08/10 | 750 | 750 | 745 | 750 | 6,500 |
2017/08/09 | 759 | 759 | 739 | 750 | 9,500 |
2017/08/08 | 758 | 759 | 749 | 759 | 4,900 |
2017/08/07 | 754 | 758 | 752 | 758 | 8,300 |
2017/08/04 | 750 | 755 | 749 | 755 | 4,800 |
2017/08/03 | 750 | 755 | 745 | 755 | 7,000 |
2017/08/02 | 753 | 758 | 752 | 753 | 10,500 |
2017/08/01 | 755 | 755 | 750 | 754 | 6,800 |
2017/07/31 | 755 | 755 | 732 | 750 | 9,500 |
2017/07/28 | 750 | 755 | 747 | 755 | 9,300 |
2017/07/27 | 743 | 754 | 743 | 750 | 10,800 |
2017/07/26 | 750 | 750 | 744 | 749 | 5,200 |
2017/07/25 | 750 | 752 | 747 | 751 | 12,100 |
2017/07/24 | 738 | 750 | 727 | 750 | 21,400 |
2017/07/21 | 730 | 736 | 727 | 736 | 6,900 |
2017/07/20 | 730 | 730 | 726 | 728 | 5,400 |
2017/07/19 | 723 | 727 | 719 | 725 | 4,800 |
2017/07/18 | 723 | 729 | 716 | 727 | 9,800 |
2017/07/14 | 729 | 732 | 722 | 722 | 5,000 |
2017/07/13 | 726 | 728 | 725 | 725 | 3,000 |
2017/07/12 | 733 | 733 | 726 | 726 | 4,600 |
2017/07/11 | 725 | 735 | 721 | 734 | 46,900 |
2017/07/10 | 718 | 723 | 716 | 720 | 10,700 |
2017/07/07 | 714 | 720 | 714 | 717 | 7,800 |
2017/07/06 | 720 | 721 | 715 | 716 | 12,100 |
2017/07/05 | 720 | 726 | 720 | 720 | 6,000 |
2017/07/04 | 720 | 724 | 716 | 720 | 18,200 |
2017/07/03 | 718 | 726 | 716 | 725 | 26,400 |
2017/06/30 | 713 | 719 | 711 | 718 | 7,700 |
2017/06/29 | 713 | 718 | 713 | 714 | 9,900 |
2017/06/28 | 729 | 758 | 710 | 714 | 76,400 |
2017/06/27 | 724 | 728 | 722 | 726 | 3,800 |
2017/06/26 | 725 | 729 | 723 | 723 | 5,600 |
2017/06/23 | 721 | 730 | 721 | 729 | 5,500 |
2017/06/22 | 725 | 735 | 725 | 728 | 7,100 |
2017/06/21 | 735 | 737 | 729 | 732 | 3,800 |
2017/06/20 | 724 | 734 | 714 | 734 | 11,800 |
2017/06/19 | 716 | 727 | 714 | 724 | 6,000 |
2017/06/16 | 717 | 719 | 714 | 716 | 4,800 |
2017/06/15 | 719 | 722 | 714 | 714 | 5,900 |
2017/06/14 | 719 | 722 | 717 | 719 | 7,400 |
2017/06/13 | 731 | 755 | 712 | 721 | 65,100 |
2017/06/12 | 741 | 742 | 737 | 741 | 5,100 |
2017/06/09 | 743 | 745 | 742 | 742 | 9,400 |
2017/06/08 | 746 | 751 | 739 | 740 | 8,800 |
2017/06/07 | 752 | 755 | 750 | 752 | 7,200 |
2017/06/06 | 743 | 755 | 743 | 752 | 34,300 |
2017/06/05 | 740 | 743 | 739 | 740 | 7,200 |
2017/06/02 | 738 | 745 | 737 | 744 | 18,800 |
2017/06/01 | 732 | 739 | 732 | 738 | 8,300 |
2017/05/31 | 735 | 736 | 731 | 732 | 6,900 |
2017/05/30 | 733 | 735 | 728 | 735 | 7,700 |
2017/05/29 | 720 | 729 | 720 | 729 | 3,200 |
2017/05/26 | 733 | 734 | 721 | 725 | 14,000 |
2017/05/25 | 742 | 742 | 735 | 737 | 12,000 |
2017/05/24 | 719 | 741 | 715 | 738 | 22,100 |
2017/05/23 | 715 | 717 | 714 | 715 | 5,800 |
2017/05/22 | 715 | 717 | 713 | 715 | 6,200 |
2017/05/19 | 716 | 719 | 708 | 716 | 10,400 |
2017/05/18 | 719 | 720 | 717 | 719 | 5,700 |
2017/05/17 | 731 | 731 | 721 | 722 | 2,900 |
2017/05/16 | 731 | 734 | 729 | 731 | 6,200 |
2017/05/15 | 711 | 738 | 705 | 735 | 19,300 |
2017/05/12 | 742 | 744 | 728 | 741 | 24,500 |
2017/05/11 | 740 | 742 | 739 | 742 | 7,500 |
2017/05/10 | 742 | 744 | 740 | 741 | 9,800 |
2017/05/09 | 738 | 745 | 737 | 741 | 12,400 |
2017/05/08 | 739 | 741 | 738 | 740 | 14,200 |
2017/05/02 | 725 | 742 | 725 | 739 | 23,200 |
2017/05/01 | 729 | 737 | 722 | 735 | 8,800 |
2017/04/28 | 740 | 740 | 722 | 736 | 28,700 |
2017/04/27 | 722 | 742 | 721 | 742 | 42,000 |
2017/04/26 | 721 | 723 | 715 | 720 | 13,900 |
2017/04/25 | 725 | 725 | 719 | 722 | 13,500 |
2017/04/24 | 721 | 723 | 719 | 721 | 13,500 |
2017/04/21 | 712 | 721 | 710 | 721 | 15,100 |
2017/04/20 | 711 | 718 | 711 | 713 | 6,600 |
2017/04/19 | 711 | 720 | 711 | 714 | 11,500 |
2017/04/18 | 721 | 721 | 713 | 718 | 7,300 |
2017/04/17 | 716 | 722 | 715 | 721 | 9,300 |
2017/04/14 | 719 | 720 | 714 | 717 | 14,300 |
2017/04/13 | 705 | 720 | 703 | 720 | 18,600 |
2017/04/12 | 703 | 714 | 698 | 711 | 16,500 |
2017/04/11 | 719 | 719 | 714 | 719 | 8,800 |
2017/04/10 | 718 | 721 | 715 | 719 | 16,600 |
2017/04/07 | 695 | 729 | 695 | 719 | 34,500 |
2017/04/06 | 697 | 704 | 695 | 699 | 9,700 |
2017/04/05 | 703 | 707 | 700 | 702 | 10,200 |
2017/04/04 | 698 | 704 | 695 | 703 | 15,400 |
2017/04/03 | 693 | 705 | 693 | 699 | 21,300 |
2017/03/31 | 698 | 703 | 696 | 698 | 18,600 |
2017/03/30 | 703 | 703 | 698 | 701 | 11,800 |
2017/03/29 | 717 | 717 | 703 | 704 | 40,500 |
2017/03/28 | 719 | 734 | 712 | 734 | 65,600 |
2017/03/27 | 713 | 717 | 712 | 713 | 18,400 |
2017/03/24 | 713 | 720 | 700 | 713 | 43,800 |
2017/03/23 | 718 | 719 | 713 | 713 | 16,900 |
2017/03/22 | 719 | 722 | 718 | 718 | 11,000 |
2017/03/21 | 722 | 722 | 720 | 720 | 14,700 |
2017/03/17 | 720 | 722 | 719 | 721 | 12,300 |
2017/03/16 | 717 | 720 | 717 | 720 | 8,700 |
2017/03/15 | 716 | 720 | 716 | 718 | 8,100 |
2017/03/14 | 720 | 720 | 717 | 720 | 5,500 |
2017/03/13 | 720 | 720 | 718 | 720 | 8,600 |
2017/03/10 | 720 | 720 | 715 | 720 | 22,500 |
2017/03/09 | 717 | 717 | 714 | 717 | 5,100 |
2017/03/08 | 713 | 716 | 710 | 715 | 7,700 |
2017/03/07 | 709 | 714 | 707 | 714 | 7,700 |
2017/03/06 | 716 | 716 | 708 | 712 | 28,800 |
2017/03/03 | 720 | 720 | 712 | 717 | 12,400 |
2017/03/02 | 720 | 721 | 712 | 719 | 13,600 |
2017/03/01 | 715 | 719 | 714 | 719 | 10,300 |
2017/02/28 | 720 | 720 | 715 | 717 | 19,700 |
2017/02/27 | 722 | 722 | 715 | 719 | 12,700 |
2017/02/24 | 720 | 722 | 717 | 717 | 15,400 |
2017/02/23 | 717 | 719 | 716 | 719 | 18,900 |
2017/02/22 | 715 | 717 | 713 | 714 | 11,300 |
2017/02/21 | 711 | 715 | 710 | 715 | 15,400 |
2017/02/20 | 711 | 711 | 705 | 710 | 11,800 |
2017/02/17 | 696 | 711 | 696 | 711 | 41,800 |
2017/02/16 | 700 | 700 | 694 | 697 | 6,700 |
2017/02/15 | 696 | 700 | 695 | 697 | 15,100 |
2017/02/14 | 698 | 700 | 696 | 697 | 11,400 |
2017/02/13 | 693 | 698 | 693 | 698 | 8,700 |
2017/02/10 | 693 | 696 | 692 | 693 | 13,600 |
2017/02/09 | 694 | 694 | 691 | 693 | 7,800 |
2017/02/08 | 694 | 697 | 692 | 694 | 11,200 |
2017/02/07 | 693 | 697 | 693 | 695 | 13,800 |
2017/02/06 | 698 | 699 | 694 | 698 | 11,300 |
2017/02/03 | 695 | 700 | 695 | 697 | 13,000 |
2017/02/02 | 696 | 697 | 694 | 695 | 9,200 |
2017/02/01 | 698 | 699 | 693 | 699 | 11,900 |
2017/01/31 | 696 | 698 | 692 | 696 | 12,800 |
2017/01/30 | 699 | 699 | 695 | 698 | 7,800 |
2017/01/27 | 700 | 700 | 696 | 698 | 10,300 |
2017/01/26 | 698 | 700 | 696 | 698 | 12,800 |
2017/01/25 | 697 | 698 | 692 | 698 | 21,100 |
2017/01/24 | 692 | 696 | 691 | 694 | 8,700 |
2017/01/23 | 698 | 698 | 692 | 695 | 7,700 |
2017/01/20 | 698 | 700 | 691 | 698 | 15,300 |
2017/01/19 | 695 | 700 | 694 | 698 | 12,300 |
2017/01/18 | 692 | 695 | 687 | 695 | 12,300 |
2017/01/17 | 695 | 695 | 690 | 692 | 11,100 |
2017/01/16 | 695 | 700 | 690 | 695 | 16,200 |
2017/01/13 | 689 | 698 | 689 | 696 | 17,800 |
2017/01/12 | 699 | 699 | 689 | 689 | 18,000 |
2017/01/11 | 699 | 700 | 697 | 699 | 21,900 |
2017/01/10 | 688 | 699 | 687 | 699 | 33,700 |
2017/01/06 | 673 | 692 | 669 | 690 | 41,500 |
2017/01/05 | 666 | 675 | 666 | 672 | 24,600 |
2017/01/04 | 664 | 672 | 662 | 666 | 23,700 |