文教堂グループホールディングス(9978)の株価時系列情報
文教堂グループホールディングス(9978)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 | 360 | 367 | 360 | 367 | 11,700 |
2016/12/29 | 361 | 367 | 360 | 362 | 32,200 |
2016/12/28 | 367 | 368 | 365 | 367 | 9,500 |
2016/12/27 | 365 | 367 | 363 | 367 | 40,000 |
2016/12/26 | 362 | 366 | 360 | 364 | 43,800 |
2016/12/22 | 358 | 360 | 355 | 360 | 20,600 |
2016/12/21 | 362 | 362 | 356 | 356 | 20,900 |
2016/12/20 | 354 | 356 | 352 | 355 | 18,400 |
2016/12/19 | 354 | 355 | 352 | 352 | 25,400 |
2016/12/16 | 359 | 359 | 352 | 352 | 37,200 |
2016/12/15 | 353 | 358 | 352 | 356 | 34,500 |
2016/12/14 | 352 | 353 | 348 | 353 | 14,200 |
2016/12/13 | 348 | 353 | 345 | 349 | 17,800 |
2016/12/12 | 342 | 349 | 342 | 348 | 30,000 |
2016/12/09 | 344 | 344 | 342 | 342 | 14,500 |
2016/12/08 | 343 | 345 | 343 | 344 | 17,900 |
2016/12/07 | 347 | 347 | 341 | 343 | 23,700 |
2016/12/06 | 348 | 348 | 342 | 344 | 17,900 |
2016/12/05 | 346 | 347 | 340 | 347 | 19,100 |
2016/12/02 | 348 | 352 | 346 | 347 | 29,700 |
2016/12/01 | 354 | 357 | 347 | 348 | 78,100 |
2016/11/30 | 345 | 348 | 343 | 346 | 27,600 |
2016/11/29 | 339 | 345 | 339 | 343 | 16,500 |
2016/11/28 | 340 | 344 | 333 | 344 | 42,500 |
2016/11/25 | 333 | 338 | 332 | 332 | 18,900 |
2016/11/24 | 334 | 337 | 332 | 335 | 9,900 |
2016/11/22 | 334 | 335 | 330 | 332 | 29,000 |
2016/11/21 | 338 | 338 | 335 | 336 | 16,300 |
2016/11/18 | 331 | 337 | 331 | 334 | 35,400 |
2016/11/17 | 330 | 336 | 327 | 334 | 28,300 |
2016/11/16 | 325 | 331 | 325 | 329 | 22,500 |
2016/11/15 | 327 | 330 | 325 | 327 | 17,600 |
2016/11/14 | 333 | 335 | 327 | 331 | 21,800 |
2016/11/11 | 328 | 333 | 324 | 325 | 23,300 |
2016/11/10 | 327 | 340 | 323 | 328 | 51,300 |
2016/11/09 | 325 | 330 | 306 | 318 | 77,200 |
2016/11/08 | 330 | 330 | 323 | 325 | 53,100 |
2016/11/07 | 323 | 350 | 322 | 336 | 80,500 |
2016/11/04 | 330 | 330 | 324 | 325 | 53,300 |
2016/11/02 | 329 | 339 | 329 | 331 | 61,500 |
2016/11/01 | 331 | 331 | 329 | 329 | 43,000 |
2016/10/31 | 332 | 335 | 331 | 332 | 39,400 |
2016/10/28 | 340 | 342 | 333 | 335 | 57,700 |
2016/10/27 | 349 | 350 | 340 | 340 | 74,200 |
2016/10/26 | 355 | 356 | 350 | 350 | 34,900 |
2016/10/25 | 358 | 363 | 351 | 351 | 64,900 |
2016/10/24 | 368 | 369 | 354 | 360 | 82,500 |
2016/10/21 | 373 | 373 | 363 | 364 | 127,600 |
2016/10/20 | 380 | 382 | 371 | 374 | 103,700 |
2016/10/19 | 390 | 396 | 379 | 382 | 179,700 |
2016/10/18 | 374 | 390 | 368 | 386 | 358,000 |
2016/10/17 | 376 | 383 | 362 | 368 | 758,300 |
2016/10/14 | 408 | 408 | 408 | 408 | 76,000 |
2016/10/13 | 509 | 522 | 480 | 488 | 479,100 |
2016/10/12 | 543 | 550 | 497 | 497 | 352,900 |
2016/10/11 | 578 | 580 | 555 | 556 | 221,300 |
2016/10/07 | 595 | 595 | 550 | 594 | 217,400 |
2016/10/06 | 602 | 610 | 580 | 591 | 259,900 |
2016/10/05 | 630 | 631 | 580 | 598 | 477,000 |
2016/10/04 | 596 | 628 | 581 | 628 | 831,100 |
2016/10/03 | 550 | 577 | 530 | 570 | 361,900 |
2016/09/30 | 544 | 553 | 527 | 530 | 153,400 |
2016/09/29 | 586 | 594 | 545 | 559 | 178,500 |
2016/09/28 | 593 | 600 | 581 | 586 | 104,600 |
2016/09/27 | 570 | 604 | 567 | 588 | 203,300 |
2016/09/26 | 590 | 604 | 569 | 581 | 131,600 |
2016/09/23 | 569 | 594 | 565 | 589 | 147,500 |
2016/09/21 | 561 | 568 | 540 | 558 | 93,200 |
2016/09/20 | 531 | 585 | 531 | 570 | 225,800 |
2016/09/16 | 522 | 534 | 522 | 530 | 39,700 |
2016/09/15 | 522 | 530 | 518 | 525 | 34,200 |
2016/09/14 | 538 | 538 | 519 | 519 | 56,200 |
2016/09/13 | 528 | 534 | 524 | 533 | 18,400 |
2016/09/12 | 539 | 540 | 527 | 532 | 24,900 |
2016/09/09 | 535 | 541 | 530 | 530 | 44,000 |
2016/09/08 | 542 | 548 | 537 | 546 | 17,300 |
2016/09/07 | 552 | 552 | 540 | 548 | 34,300 |
2016/09/06 | 538 | 552 | 538 | 552 | 41,500 |
2016/09/05 | 518 | 545 | 518 | 545 | 32,600 |
2016/09/02 | 518 | 519 | 513 | 518 | 8,100 |
2016/09/01 | 512 | 518 | 505 | 514 | 6,900 |
2016/08/31 | 526 | 527 | 512 | 519 | 9,900 |
2016/08/30 | 525 | 525 | 519 | 525 | 4,300 |
2016/08/29 | 502 | 525 | 502 | 520 | 35,700 |
2016/08/26 | 542 | 545 | 510 | 517 | 58,700 |
2016/08/25 | 544 | 551 | 540 | 545 | 19,300 |
2016/08/24 | 529 | 545 | 529 | 544 | 34,300 |
2016/08/23 | 529 | 530 | 524 | 530 | 16,500 |
2016/08/22 | 515 | 523 | 515 | 521 | 17,800 |
2016/08/19 | 492 | 512 | 492 | 512 | 23,500 |
2016/08/18 | 493 | 497 | 492 | 492 | 7,300 |
2016/08/17 | 497 | 500 | 493 | 494 | 20,800 |
2016/08/16 | 501 | 512 | 490 | 490 | 38,600 |
2016/08/15 | 491 | 512 | 490 | 509 | 42,900 |
2016/08/12 | 512 | 512 | 486 | 494 | 35,500 |
2016/08/10 | 530 | 530 | 495 | 512 | 61,800 |
2016/08/09 | 546 | 553 | 505 | 536 | 33,500 |
2016/08/08 | 553 | 563 | 541 | 546 | 38,400 |
2016/08/05 | 550 | 565 | 549 | 559 | 75,000 |
2016/08/04 | 540 | 548 | 537 | 545 | 32,600 |
2016/08/03 | 531 | 544 | 520 | 540 | 42,100 |
2016/08/02 | 536 | 536 | 528 | 534 | 15,100 |
2016/08/01 | 528 | 537 | 525 | 537 | 19,400 |
2016/07/29 | 522 | 526 | 519 | 524 | 11,000 |
2016/07/28 | 519 | 528 | 519 | 520 | 10,500 |
2016/07/27 | 523 | 538 | 521 | 524 | 21,200 |
2016/07/26 | 530 | 532 | 515 | 515 | 66,600 |
2016/07/25 | 499 | 536 | 497 | 514 | 112,000 |
2016/07/22 | 497 | 505 | 494 | 499 | 41,700 |
2016/07/21 | 494 | 497 | 490 | 495 | 22,700 |
2016/07/20 | 495 | 498 | 495 | 495 | 6,400 |
2016/07/19 | 492 | 503 | 492 | 502 | 25,800 |
2016/07/15 | 496 | 504 | 491 | 492 | 31,400 |
2016/07/14 | 493 | 503 | 493 | 498 | 14,100 |
2016/07/13 | 500 | 505 | 492 | 493 | 33,900 |
2016/07/12 | 497 | 500 | 494 | 500 | 17,400 |
2016/07/11 | 497 | 497 | 491 | 493 | 9,200 |
2016/07/08 | 497 | 497 | 490 | 490 | 25,900 |
2016/07/07 | 492 | 495 | 491 | 491 | 4,300 |
2016/07/06 | 492 | 496 | 491 | 491 | 14,500 |
2016/07/05 | 500 | 500 | 488 | 499 | 23,800 |
2016/07/04 | 480 | 500 | 478 | 493 | 66,600 |
2016/07/01 | 461 | 479 | 460 | 474 | 35,900 |
2016/06/30 | 471 | 471 | 453 | 463 | 41,600 |
2016/06/29 | 440 | 455 | 438 | 455 | 14,500 |
2016/06/28 | 421 | 437 | 420 | 433 | 11,400 |
2016/06/27 | 430 | 435 | 420 | 427 | 73,200 |
2016/06/24 | 450 | 450 | 407 | 431 | 62,900 |
2016/06/23 | 447 | 449 | 424 | 444 | 40,100 |
2016/06/22 | 465 | 465 | 448 | 451 | 18,300 |
2016/06/21 | 472 | 472 | 450 | 454 | 27,900 |
2016/06/20 | 458 | 465 | 428 | 456 | 41,100 |
2016/06/17 | 420 | 425 | 417 | 418 | 15,800 |
2016/06/16 | 426 | 434 | 420 | 420 | 34,300 |
2016/06/15 | 446 | 446 | 426 | 426 | 23,400 |
2016/06/14 | 455 | 468 | 423 | 446 | 46,700 |
2016/06/13 | 473 | 478 | 461 | 468 | 23,100 |
2016/06/10 | 472 | 480 | 455 | 475 | 42,200 |
2016/06/09 | 504 | 505 | 475 | 475 | 40,800 |
2016/06/08 | 468 | 507 | 462 | 482 | 142,500 |
2016/06/07 | 469 | 475 | 454 | 464 | 165,800 |
2016/06/06 | 565 | 569 | 485 | 485 | 206,300 |
2016/06/03 | 550 | 610 | 550 | 585 | 410,700 |
2016/06/02 | 495 | 548 | 495 | 545 | 218,200 |
2016/06/01 | 456 | 486 | 455 | 486 | 69,400 |
2016/05/31 | 453 | 465 | 445 | 456 | 62,400 |
2016/05/30 | 443 | 451 | 440 | 449 | 46,500 |
2016/05/27 | 432 | 441 | 431 | 436 | 25,000 |
2016/05/26 | 422 | 442 | 422 | 434 | 39,900 |
2016/05/25 | 431 | 437 | 422 | 424 | 37,400 |
2016/05/24 | 420 | 442 | 418 | 434 | 50,500 |
2016/05/23 | 400 | 444 | 400 | 424 | 106,900 |
2016/05/20 | 393 | 395 | 389 | 394 | 18,800 |
2016/05/19 | 385 | 391 | 380 | 389 | 23,200 |
2016/05/18 | 378 | 385 | 378 | 380 | 29,000 |
2016/05/17 | 380 | 380 | 366 | 378 | 43,000 |
2016/05/16 | 374 | 375 | 371 | 375 | 7,800 |
2016/05/13 | 372 | 374 | 366 | 370 | 21,000 |
2016/05/12 | 372 | 374 | 366 | 372 | 12,200 |
2016/05/11 | 370 | 372 | 366 | 370 | 20,100 |
2016/05/10 | 365 | 370 | 354 | 370 | 22,600 |
2016/05/09 | 359 | 360 | 353 | 357 | 14,500 |
2016/05/06 | 360 | 360 | 348 | 360 | 21,200 |
2016/05/02 | 346 | 362 | 337 | 361 | 55,000 |
2016/04/28 | 347 | 347 | 330 | 347 | 27,900 |
2016/04/27 | 333 | 346 | 332 | 346 | 47,100 |
2016/04/26 | 320 | 336 | 320 | 331 | 99,100 |
2016/04/25 | 312 | 319 | 312 | 319 | 26,300 |
2016/04/22 | 310 | 313 | 310 | 310 | 9,800 |
2016/04/21 | 313 | 316 | 310 | 312 | 38,400 |
2016/04/20 | 313 | 318 | 311 | 312 | 17,100 |
2016/04/19 | 313 | 317 | 313 | 315 | 16,100 |
2016/04/18 | 310 | 315 | 310 | 312 | 13,300 |
2016/04/15 | 306 | 316 | 306 | 315 | 38,000 |
2016/04/14 | 305 | 309 | 305 | 308 | 20,700 |
2016/04/13 | 312 | 312 | 305 | 306 | 26,700 |
2016/04/12 | 304 | 309 | 304 | 306 | 13,900 |
2016/04/11 | 305 | 309 | 303 | 305 | 13,500 |
2016/04/08 | 314 | 314 | 303 | 305 | 28,400 |
2016/04/07 | 310 | 314 | 306 | 312 | 30,400 |
2016/04/06 | 313 | 316 | 311 | 313 | 11,900 |
2016/04/05 | 319 | 320 | 314 | 314 | 16,000 |
2016/04/04 | 317 | 320 | 315 | 318 | 12,000 |
2016/04/01 | 318 | 322 | 316 | 316 | 12,100 |
2016/03/31 | 321 | 324 | 320 | 320 | 13,600 |
2016/03/30 | 328 | 328 | 321 | 323 | 19,500 |
2016/03/29 | 323 | 328 | 322 | 327 | 19,500 |
2016/03/28 | 320 | 325 | 320 | 323 | 17,800 |
2016/03/25 | 322 | 324 | 320 | 324 | 16,200 |
2016/03/24 | 326 | 326 | 322 | 322 | 5,000 |
2016/03/23 | 322 | 328 | 322 | 322 | 11,100 |
2016/03/22 | 322 | 324 | 321 | 323 | 1,800 |
2016/03/18 | 324 | 325 | 320 | 322 | 8,800 |
2016/03/17 | 325 | 328 | 321 | 324 | 3,200 |
2016/03/16 | 325 | 327 | 324 | 326 | 1,400 |
2016/03/15 | 326 | 329 | 324 | 324 | 6,900 |
2016/03/14 | 326 | 327 | 322 | 325 | 11,200 |
2016/03/11 | 332 | 334 | 315 | 322 | 27,100 |
2016/03/10 | 324 | 332 | 324 | 330 | 14,400 |
2016/03/09 | 330 | 330 | 325 | 327 | 8,400 |
2016/03/08 | 336 | 336 | 328 | 329 | 30,400 |
2016/03/07 | 337 | 342 | 335 | 336 | 8,700 |
2016/03/04 | 343 | 343 | 336 | 338 | 17,400 |
2016/03/03 | 339 | 345 | 339 | 343 | 3,500 |
2016/03/02 | 340 | 343 | 339 | 343 | 3,900 |
2016/03/01 | 340 | 341 | 335 | 336 | 4,600 |
2016/02/29 | 336 | 341 | 336 | 336 | 6,500 |
2016/02/26 | 338 | 342 | 336 | 336 | 11,300 |
2016/02/25 | 345 | 347 | 338 | 338 | 26,300 |
2016/02/24 | 352 | 353 | 345 | 353 | 25,000 |
2016/02/23 | 352 | 353 | 348 | 352 | 14,100 |
2016/02/22 | 346 | 351 | 345 | 350 | 13,300 |
2016/02/19 | 341 | 347 | 341 | 345 | 5,700 |
2016/02/18 | 335 | 347 | 335 | 345 | 12,500 |
2016/02/17 | 327 | 340 | 327 | 333 | 13,800 |
2016/02/16 | 327 | 341 | 324 | 331 | 9,400 |
2016/02/15 | 323 | 330 | 320 | 320 | 13,600 |
2016/02/12 | 315 | 330 | 310 | 319 | 26,300 |
2016/02/10 | 344 | 347 | 321 | 339 | 16,700 |
2016/02/09 | 339 | 350 | 336 | 336 | 11,900 |
2016/02/08 | 350 | 352 | 339 | 340 | 14,400 |
2016/02/05 | 350 | 353 | 345 | 349 | 11,500 |
2016/02/04 | 351 | 352 | 346 | 351 | 5,600 |
2016/02/03 | 348 | 353 | 341 | 350 | 13,600 |
2016/02/02 | 351 | 352 | 348 | 351 | 2,800 |
2016/02/01 | 352 | 352 | 348 | 349 | 10,300 |
2016/01/29 | 337 | 344 | 337 | 344 | 8,300 |
2016/01/28 | 339 | 340 | 333 | 340 | 5,900 |
2016/01/27 | 339 | 339 | 333 | 339 | 7,800 |
2016/01/26 | 320 | 337 | 320 | 331 | 13,800 |
2016/01/25 | 315 | 328 | 315 | 328 | 11,500 |
2016/01/22 | 308 | 316 | 300 | 311 | 23,200 |
2016/01/21 | 326 | 332 | 300 | 300 | 67,500 |
2016/01/20 | 335 | 342 | 325 | 325 | 20,000 |
2016/01/19 | 341 | 341 | 332 | 334 | 6,100 |
2016/01/18 | 331 | 339 | 324 | 336 | 25,300 |
2016/01/15 | 341 | 344 | 340 | 341 | 22,800 |
2016/01/14 | 350 | 351 | 341 | 344 | 26,500 |
2016/01/13 | 346 | 353 | 346 | 350 | 9,800 |
2016/01/12 | 351 | 351 | 343 | 346 | 26,900 |
2016/01/08 | 355 | 355 | 352 | 352 | 13,200 |
2016/01/07 | 356 | 360 | 353 | 355 | 12,800 |
2016/01/06 | 356 | 359 | 355 | 355 | 10,100 |
2016/01/05 | 357 | 357 | 353 | 354 | 6,500 |
2016/01/04 | 357 | 358 | 353 | 357 | 10,800 |