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 |
---|---|---|---|---|---|
2017/12/29 | 433 | 437 | 433 | 435 | 7,100 |
2017/12/28 | 440 | 440 | 433 | 433 | 12,300 |
2017/12/27 | 424 | 438 | 424 | 437 | 20,300 |
2017/12/26 | 436 | 438 | 424 | 425 | 73,100 |
2017/12/25 | 445 | 445 | 426 | 438 | 104,200 |
2017/12/22 | 445 | 446 | 443 | 445 | 18,300 |
2017/12/21 | 446 | 447 | 445 | 445 | 23,300 |
2017/12/20 | 446 | 448 | 445 | 446 | 28,200 |
2017/12/19 | 445 | 448 | 445 | 447 | 19,100 |
2017/12/18 | 450 | 450 | 445 | 445 | 17,300 |
2017/12/15 | 447 | 450 | 444 | 448 | 37,800 |
2017/12/14 | 447 | 449 | 446 | 448 | 10,800 |
2017/12/13 | 446 | 448 | 445 | 446 | 18,200 |
2017/12/12 | 450 | 451 | 447 | 450 | 17,800 |
2017/12/11 | 446 | 453 | 444 | 451 | 40,600 |
2017/12/08 | 445 | 449 | 443 | 447 | 31,100 |
2017/12/07 | 442 | 445 | 442 | 445 | 20,400 |
2017/12/06 | 447 | 447 | 442 | 442 | 14,400 |
2017/12/05 | 442 | 446 | 441 | 446 | 17,400 |
2017/12/04 | 441 | 450 | 441 | 444 | 36,700 |
2017/12/01 | 447 | 447 | 442 | 444 | 22,500 |
2017/11/30 | 449 | 450 | 442 | 444 | 29,900 |
2017/11/29 | 451 | 451 | 446 | 447 | 22,000 |
2017/11/28 | 451 | 453 | 448 | 451 | 34,500 |
2017/11/27 | 445 | 449 | 445 | 449 | 49,500 |
2017/11/24 | 436 | 447 | 435 | 441 | 61,800 |
2017/11/22 | 446 | 446 | 431 | 436 | 80,100 |
2017/11/21 | 454 | 454 | 443 | 445 | 79,700 |
2017/11/20 | 440 | 451 | 439 | 447 | 122,600 |
2017/11/17 | 427 | 437 | 425 | 434 | 143,000 |
2017/11/16 | 416 | 426 | 416 | 424 | 58,000 |
2017/11/15 | 419 | 420 | 416 | 416 | 72,300 |
2017/11/14 | 418 | 419 | 416 | 416 | 48,200 |
2017/11/13 | 412 | 423 | 412 | 420 | 77,300 |
2017/11/10 | 409 | 411 | 408 | 410 | 30,400 |
2017/11/09 | 410 | 414 | 407 | 410 | 66,800 |
2017/11/08 | 408 | 410 | 407 | 408 | 28,800 |
2017/11/07 | 410 | 410 | 406 | 407 | 43,600 |
2017/11/06 | 412 | 412 | 408 | 408 | 23,500 |
2017/11/02 | 414 | 414 | 407 | 407 | 61,200 |
2017/11/01 | 409 | 410 | 406 | 406 | 22,300 |
2017/10/31 | 410 | 410 | 405 | 409 | 46,100 |
2017/10/30 | 405 | 408 | 404 | 406 | 40,000 |
2017/10/27 | 404 | 406 | 403 | 403 | 20,700 |
2017/10/26 | 406 | 407 | 402 | 404 | 27,100 |
2017/10/25 | 406 | 407 | 401 | 401 | 70,100 |
2017/10/24 | 403 | 416 | 403 | 408 | 153,100 |
2017/10/23 | 405 | 409 | 401 | 402 | 55,300 |
2017/10/20 | 409 | 409 | 404 | 405 | 31,900 |
2017/10/19 | 406 | 414 | 406 | 410 | 80,800 |
2017/10/18 | 407 | 410 | 403 | 410 | 111,200 |
2017/10/17 | 399 | 405 | 394 | 394 | 125,000 |
2017/10/16 | 406 | 406 | 399 | 403 | 116,000 |
2017/10/13 | 409 | 410 | 405 | 405 | 114,000 |
2017/10/12 | 412 | 415 | 407 | 411 | 102,300 |
2017/10/11 | 421 | 421 | 411 | 412 | 107,200 |
2017/10/10 | 425 | 425 | 412 | 422 | 337,400 |
2017/10/06 | 480 | 495 | 421 | 429 | 1,403,900 |
2017/10/05 | 452 | 480 | 445 | 456 | 658,600 |
2017/10/04 | 461 | 467 | 441 | 449 | 712,400 |
2017/10/03 | 546 | 547 | 486 | 487 | 833,400 |
2017/10/02 | 546 | 560 | 545 | 550 | 139,400 |
2017/09/29 | 541 | 548 | 541 | 545 | 73,600 |
2017/09/28 | 557 | 557 | 545 | 547 | 61,500 |
2017/09/27 | 541 | 557 | 541 | 557 | 82,700 |
2017/09/26 | 572 | 573 | 550 | 555 | 86,500 |
2017/09/25 | 575 | 579 | 573 | 573 | 44,300 |
2017/09/22 | 580 | 580 | 571 | 578 | 30,700 |
2017/09/21 | 569 | 584 | 569 | 580 | 68,000 |
2017/09/20 | 576 | 579 | 570 | 571 | 27,900 |
2017/09/19 | 579 | 583 | 572 | 578 | 48,700 |
2017/09/15 | 565 | 577 | 564 | 577 | 62,500 |
2017/09/14 | 567 | 567 | 555 | 566 | 35,000 |
2017/09/13 | 565 | 569 | 563 | 568 | 14,500 |
2017/09/12 | 565 | 571 | 564 | 570 | 27,200 |
2017/09/11 | 562 | 573 | 558 | 568 | 50,500 |
2017/09/08 | 555 | 559 | 551 | 554 | 11,400 |
2017/09/07 | 554 | 560 | 550 | 555 | 16,100 |
2017/09/06 | 554 | 554 | 546 | 548 | 19,900 |
2017/09/05 | 556 | 556 | 542 | 549 | 38,000 |
2017/09/04 | 565 | 565 | 556 | 556 | 29,900 |
2017/09/01 | 560 | 563 | 557 | 563 | 25,900 |
2017/08/31 | 560 | 567 | 556 | 563 | 19,500 |
2017/08/30 | 553 | 574 | 553 | 564 | 54,800 |
2017/08/29 | 540 | 553 | 521 | 547 | 83,200 |
2017/08/28 | 542 | 548 | 539 | 541 | 48,900 |
2017/08/25 | 569 | 573 | 533 | 548 | 109,100 |
2017/08/24 | 571 | 579 | 570 | 573 | 27,300 |
2017/08/23 | 570 | 580 | 568 | 578 | 47,000 |
2017/08/22 | 560 | 569 | 559 | 566 | 37,600 |
2017/08/21 | 555 | 560 | 553 | 556 | 32,200 |
2017/08/18 | 551 | 554 | 550 | 554 | 14,200 |
2017/08/17 | 552 | 553 | 543 | 553 | 52,700 |
2017/08/16 | 532 | 555 | 532 | 548 | 46,100 |
2017/08/15 | 524 | 534 | 523 | 534 | 25,900 |
2017/08/14 | 520 | 524 | 519 | 524 | 29,900 |
2017/08/10 | 522 | 523 | 520 | 521 | 31,700 |
2017/08/09 | 519 | 522 | 519 | 522 | 10,800 |
2017/08/08 | 518 | 520 | 518 | 520 | 15,800 |
2017/08/07 | 518 | 519 | 517 | 519 | 6,900 |
2017/08/04 | 518 | 520 | 516 | 519 | 20,800 |
2017/08/03 | 519 | 519 | 513 | 518 | 9,500 |
2017/08/02 | 515 | 517 | 512 | 517 | 13,800 |
2017/08/01 | 517 | 517 | 512 | 515 | 12,400 |
2017/07/31 | 516 | 518 | 511 | 517 | 21,300 |
2017/07/28 | 510 | 520 | 510 | 520 | 33,300 |
2017/07/27 | 505 | 509 | 503 | 509 | 13,400 |
2017/07/26 | 501 | 503 | 500 | 503 | 6,700 |
2017/07/25 | 501 | 504 | 500 | 501 | 11,500 |
2017/07/24 | 499 | 501 | 499 | 501 | 11,000 |
2017/07/21 | 500 | 500 | 498 | 500 | 2,000 |
2017/07/20 | 500 | 500 | 499 | 500 | 3,100 |
2017/07/19 | 500 | 500 | 499 | 500 | 18,300 |
2017/07/18 | 500 | 500 | 497 | 497 | 18,200 |
2017/07/14 | 495 | 505 | 495 | 503 | 31,700 |
2017/07/13 | 494 | 502 | 493 | 498 | 20,400 |
2017/07/12 | 498 | 498 | 494 | 495 | 12,200 |
2017/07/11 | 498 | 501 | 486 | 495 | 53,300 |
2017/07/10 | 498 | 500 | 494 | 498 | 11,600 |
2017/07/07 | 499 | 506 | 498 | 499 | 22,800 |
2017/07/06 | 500 | 504 | 497 | 499 | 10,900 |
2017/07/05 | 500 | 502 | 498 | 499 | 10,400 |
2017/07/04 | 499 | 504 | 498 | 502 | 5,700 |
2017/07/03 | 496 | 499 | 493 | 497 | 3,200 |
2017/06/30 | 492 | 497 | 492 | 496 | 6,800 |
2017/06/29 | 495 | 499 | 495 | 498 | 5,300 |
2017/06/28 | 500 | 500 | 493 | 497 | 2,300 |
2017/06/27 | 490 | 500 | 489 | 496 | 18,500 |
2017/06/26 | 490 | 497 | 489 | 491 | 22,700 |
2017/06/23 | 505 | 505 | 490 | 490 | 13,600 |
2017/06/22 | 506 | 506 | 489 | 500 | 33,500 |
2017/06/21 | 511 | 512 | 504 | 504 | 31,000 |
2017/06/20 | 510 | 515 | 507 | 511 | 12,100 |
2017/06/19 | 505 | 510 | 502 | 510 | 9,100 |
2017/06/16 | 516 | 516 | 506 | 511 | 21,600 |
2017/06/15 | 499 | 513 | 498 | 511 | 50,300 |
2017/06/14 | 493 | 498 | 493 | 498 | 5,900 |
2017/06/13 | 490 | 495 | 490 | 493 | 3,100 |
2017/06/12 | 488 | 491 | 488 | 490 | 5,100 |
2017/06/09 | 493 | 493 | 489 | 491 | 1,900 |
2017/06/08 | 492 | 493 | 489 | 492 | 6,000 |
2017/06/07 | 493 | 494 | 489 | 492 | 4,800 |
2017/06/06 | 488 | 491 | 487 | 490 | 16,700 |
2017/06/05 | 490 | 492 | 489 | 490 | 8,400 |
2017/06/02 | 495 | 497 | 489 | 492 | 10,000 |
2017/06/01 | 493 | 494 | 492 | 492 | 3,700 |
2017/05/31 | 490 | 493 | 488 | 493 | 7,700 |
2017/05/30 | 491 | 491 | 485 | 490 | 11,200 |
2017/05/29 | 491 | 491 | 489 | 491 | 3,800 |
2017/05/26 | 490 | 492 | 486 | 491 | 8,200 |
2017/05/25 | 490 | 491 | 486 | 491 | 12,200 |
2017/05/24 | 493 | 496 | 486 | 490 | 24,100 |
2017/05/23 | 498 | 498 | 492 | 494 | 4,800 |
2017/05/22 | 500 | 500 | 491 | 496 | 15,600 |
2017/05/19 | 489 | 498 | 488 | 498 | 8,300 |
2017/05/18 | 485 | 494 | 484 | 491 | 35,600 |
2017/05/17 | 503 | 503 | 480 | 492 | 37,200 |
2017/05/16 | 500 | 503 | 500 | 501 | 14,500 |
2017/05/15 | 502 | 504 | 500 | 500 | 9,500 |
2017/05/12 | 508 | 509 | 503 | 504 | 32,100 |
2017/05/11 | 510 | 511 | 505 | 509 | 57,700 |
2017/05/10 | 492 | 503 | 492 | 503 | 46,200 |
2017/05/09 | 488 | 493 | 488 | 493 | 12,300 |
2017/05/08 | 488 | 494 | 486 | 490 | 28,900 |
2017/05/02 | 481 | 487 | 476 | 485 | 12,100 |
2017/05/01 | 494 | 494 | 462 | 481 | 44,300 |
2017/04/28 | 460 | 496 | 459 | 478 | 80,500 |
2017/04/27 | 452 | 459 | 452 | 459 | 7,000 |
2017/04/26 | 450 | 451 | 449 | 449 | 5,600 |
2017/04/25 | 444 | 450 | 444 | 450 | 15,200 |
2017/04/24 | 446 | 446 | 444 | 444 | 19,100 |
2017/04/21 | 447 | 448 | 446 | 448 | 5,600 |
2017/04/20 | 448 | 448 | 446 | 447 | 11,100 |
2017/04/19 | 448 | 449 | 447 | 449 | 3,800 |
2017/04/18 | 450 | 451 | 447 | 450 | 19,200 |
2017/04/17 | 452 | 452 | 449 | 449 | 3,800 |
2017/04/14 | 451 | 451 | 448 | 450 | 17,000 |
2017/04/13 | 447 | 453 | 447 | 450 | 19,700 |
2017/04/12 | 455 | 455 | 451 | 455 | 17,200 |
2017/04/11 | 447 | 453 | 447 | 453 | 12,500 |
2017/04/10 | 449 | 453 | 446 | 446 | 18,700 |
2017/04/07 | 445 | 450 | 444 | 448 | 11,300 |
2017/04/06 | 445 | 447 | 441 | 443 | 11,500 |
2017/04/05 | 442 | 451 | 442 | 446 | 19,000 |
2017/04/04 | 457 | 460 | 443 | 448 | 47,900 |
2017/04/03 | 458 | 460 | 456 | 457 | 7,200 |
2017/03/31 | 457 | 460 | 456 | 456 | 15,700 |
2017/03/30 | 460 | 462 | 456 | 459 | 32,200 |
2017/03/29 | 457 | 461 | 456 | 458 | 25,400 |
2017/03/28 | 457 | 460 | 454 | 457 | 16,500 |
2017/03/27 | 459 | 462 | 456 | 456 | 27,300 |
2017/03/24 | 458 | 460 | 458 | 458 | 13,500 |
2017/03/23 | 458 | 460 | 457 | 458 | 7,400 |
2017/03/22 | 460 | 462 | 457 | 459 | 12,900 |
2017/03/21 | 457 | 460 | 454 | 460 | 12,700 |
2017/03/17 | 446 | 456 | 446 | 456 | 31,700 |
2017/03/16 | 450 | 454 | 450 | 454 | 5,600 |
2017/03/15 | 448 | 453 | 448 | 448 | 22,900 |
2017/03/14 | 446 | 451 | 446 | 451 | 12,900 |
2017/03/13 | 453 | 456 | 441 | 446 | 11,200 |
2017/03/10 | 458 | 458 | 450 | 452 | 16,600 |
2017/03/09 | 454 | 458 | 449 | 458 | 27,100 |
2017/03/08 | 448 | 457 | 446 | 452 | 12,500 |
2017/03/07 | 442 | 447 | 437 | 447 | 18,500 |
2017/03/06 | 446 | 448 | 445 | 445 | 8,100 |
2017/03/03 | 440 | 448 | 440 | 445 | 11,000 |
2017/03/02 | 444 | 447 | 437 | 440 | 25,900 |
2017/03/01 | 441 | 448 | 441 | 444 | 21,500 |
2017/02/28 | 442 | 450 | 440 | 444 | 13,700 |
2017/02/27 | 440 | 446 | 436 | 442 | 29,400 |
2017/02/24 | 459 | 460 | 436 | 447 | 76,100 |
2017/02/23 | 460 | 464 | 458 | 462 | 34,700 |
2017/02/22 | 456 | 466 | 454 | 460 | 50,600 |
2017/02/21 | 448 | 454 | 446 | 452 | 29,300 |
2017/02/20 | 440 | 447 | 440 | 445 | 20,800 |
2017/02/17 | 447 | 447 | 439 | 442 | 32,700 |
2017/02/16 | 438 | 445 | 438 | 444 | 12,500 |
2017/02/15 | 445 | 445 | 438 | 442 | 12,300 |
2017/02/14 | 450 | 450 | 435 | 437 | 26,900 |
2017/02/13 | 456 | 460 | 430 | 447 | 39,700 |
2017/02/10 | 452 | 454 | 448 | 453 | 44,200 |
2017/02/09 | 448 | 455 | 441 | 448 | 58,400 |
2017/02/08 | 412 | 453 | 412 | 446 | 113,300 |
2017/02/07 | 409 | 416 | 406 | 412 | 44,700 |
2017/02/06 | 408 | 409 | 405 | 406 | 7,600 |
2017/02/03 | 405 | 407 | 402 | 406 | 14,200 |
2017/02/02 | 408 | 410 | 404 | 408 | 11,400 |
2017/02/01 | 402 | 409 | 402 | 406 | 9,900 |
2017/01/31 | 405 | 406 | 403 | 403 | 15,000 |
2017/01/30 | 409 | 409 | 403 | 409 | 17,800 |
2017/01/27 | 406 | 411 | 406 | 408 | 17,500 |
2017/01/26 | 401 | 411 | 397 | 410 | 51,900 |
2017/01/25 | 393 | 411 | 393 | 401 | 103,400 |
2017/01/24 | 399 | 399 | 394 | 397 | 12,200 |
2017/01/23 | 398 | 398 | 393 | 397 | 12,900 |
2017/01/20 | 392 | 394 | 388 | 391 | 12,600 |
2017/01/19 | 396 | 397 | 389 | 392 | 14,700 |
2017/01/18 | 389 | 392 | 384 | 392 | 39,400 |
2017/01/17 | 388 | 394 | 388 | 389 | 25,100 |
2017/01/16 | 390 | 396 | 386 | 388 | 33,500 |
2017/01/13 | 382 | 400 | 381 | 397 | 45,700 |
2017/01/12 | 406 | 407 | 375 | 390 | 61,600 |
2017/01/11 | 411 | 411 | 401 | 407 | 54,000 |
2017/01/10 | 411 | 411 | 398 | 403 | 61,200 |
2017/01/06 | 392 | 405 | 386 | 400 | 116,300 |
2017/01/05 | 377 | 393 | 377 | 392 | 83,900 |
2017/01/04 | 369 | 376 | 366 | 374 | 50,700 |