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 |
|---|---|---|---|---|---|
| 2025/06/13 | 928 | 928 | 918 | 918 | 103,200 |
| 2025/06/12 | 929 | 932 | 926 | 932 | 44,900 |
| 2025/06/11 | 935 | 935 | 929 | 929 | 47,400 |
| 2025/06/10 | 937 | 942 | 931 | 931 | 62,100 |
| 2025/06/09 | 947 | 948 | 938 | 938 | 36,900 |
| 2025/06/06 | 946 | 951 | 944 | 944 | 26,000 |
| 2025/06/05 | 944 | 951 | 943 | 947 | 29,000 |
| 2025/06/04 | 948 | 953 | 945 | 945 | 32,500 |
| 2025/06/03 | 940 | 947 | 939 | 946 | 71,800 |
| 2025/06/02 | 950 | 950 | 939 | 944 | 85,400 |
| 2025/05/30 | 953 | 961 | 951 | 951 | 52,500 |
| 2025/05/29 | 964 | 969 | 954 | 957 | 60,900 |
| 2025/05/28 | 977 | 981 | 963 | 964 | 83,900 |
| 2025/05/27 | 978 | 979 | 972 | 977 | 39,900 |
| 2025/05/26 | 977 | 977 | 966 | 976 | 64,200 |
| 2025/05/23 | 951 | 974 | 951 | 974 | 75,600 |
| 2025/05/22 | 945 | 953 | 939 | 948 | 64,400 |
| 2025/05/21 | 952 | 957 | 946 | 946 | 52,400 |
| 2025/05/20 | 958 | 963 | 951 | 951 | 79,300 |
| 2025/05/19 | 965 | 968 | 956 | 962 | 70,400 |
| 2025/05/16 | 962 | 975 | 962 | 970 | 76,800 |
| 2025/05/15 | 967 | 974 | 960 | 968 | 94,300 |
| 2025/05/14 | 977 | 978 | 967 | 975 | 78,200 |
| 2025/05/13 | 997 | 997 | 980 | 980 | 66,000 |
| 2025/05/12 | 1,005 | 1,005 | 978 | 983 | 83,600 |
| 2025/05/09 | 1,011 | 1,015 | 1,001 | 1,004 | 69,500 |
| 2025/05/08 | 1,003 | 1,008 | 998 | 1,008 | 55,800 |
| 2025/05/07 | 997 | 1,005 | 993 | 1,004 | 53,400 |
| 2025/05/02 | 995 | 1,000 | 988 | 997 | 44,300 |
| 2025/05/01 | 993 | 1,002 | 991 | 996 | 34,900 |
| 2025/04/30 | 1,000 | 1,005 | 995 | 1,005 | 37,800 |
| 2025/04/28 | 992 | 1,004 | 992 | 1,000 | 52,000 |
| 2025/04/25 | 1,008 | 1,008 | 994 | 997 | 56,500 |
| 2025/04/24 | 1,007 | 1,010 | 997 | 999 | 53,700 |
| 2025/04/23 | 999 | 1,007 | 996 | 1,007 | 95,800 |
| 2025/04/22 | 981 | 991 | 978 | 990 | 46,100 |
| 2025/04/21 | 975 | 981 | 974 | 981 | 33,400 |
| 2025/04/18 | 965 | 980 | 959 | 975 | 40,900 |
| 2025/04/17 | 962 | 967 | 954 | 956 | 37,800 |
| 2025/04/16 | 961 | 970 | 960 | 963 | 37,100 |
| 2025/04/15 | 968 | 970 | 961 | 961 | 32,600 |
| 2025/04/14 | 960 | 973 | 960 | 967 | 36,200 |
| 2025/04/11 | 948 | 958 | 933 | 954 | 86,500 |
| 2025/04/10 | 975 | 975 | 958 | 968 | 89,400 |
| 2025/04/09 | 927 | 937 | 908 | 930 | 119,200 |
| 2025/04/08 | 926 | 953 | 924 | 949 | 131,400 |
| 2025/04/07 | 902 | 918 | 883 | 911 | 177,700 |
| 2025/04/04 | 956 | 957 | 934 | 951 | 148,600 |
| 2025/04/03 | 955 | 974 | 948 | 970 | 102,600 |
| 2025/04/02 | 986 | 986 | 966 | 966 | 82,900 |
| 2025/04/01 | 990 | 992 | 981 | 981 | 59,000 |
| 2025/03/31 | 1,000 | 1,004 | 986 | 987 | 84,400 |
| 2025/03/28 | 1,009 | 1,017 | 1,004 | 1,008 | 71,200 |
| 2025/03/27 | 1,016 | 1,028 | 1,012 | 1,028 | 114,500 |
| 2025/03/26 | 1,010 | 1,018 | 1,006 | 1,018 | 94,100 |
| 2025/03/25 | 995 | 1,005 | 990 | 1,005 | 78,000 |
| 2025/03/24 | 995 | 995 | 989 | 990 | 60,100 |
| 2025/03/21 | 992 | 1,006 | 989 | 1,003 | 160,200 |
| 2025/03/19 | 995 | 999 | 992 | 992 | 58,600 |
| 2025/03/18 | 992 | 1,000 | 992 | 994 | 52,400 |
| 2025/03/17 | 993 | 998 | 988 | 991 | 43,800 |
| 2025/03/14 | 987 | 998 | 987 | 993 | 75,400 |
| 2025/03/13 | 996 | 1,001 | 993 | 993 | 47,200 |
| 2025/03/12 | 990 | 997 | 990 | 997 | 30,400 |
| 2025/03/11 | 995 | 998 | 987 | 993 | 58,400 |
| 2025/03/10 | 1,005 | 1,011 | 999 | 1,000 | 44,800 |
| 2025/03/07 | 1,003 | 1,015 | 999 | 1,010 | 49,000 |
| 2025/03/06 | 1,015 | 1,022 | 1,010 | 1,019 | 49,900 |
| 2025/03/05 | 1,001 | 1,015 | 1,001 | 1,010 | 40,800 |
| 2025/03/04 | 1,008 | 1,013 | 999 | 1,003 | 34,400 |
| 2025/03/03 | 1,000 | 1,015 | 998 | 1,013 | 77,000 |
| 2025/02/28 | 994 | 1,000 | 987 | 990 | 70,400 |
| 2025/02/27 | 988 | 1,000 | 982 | 998 | 56,700 |
| 2025/02/26 | 987 | 989 | 974 | 980 | 110,700 |
| 2025/02/25 | 987 | 987 | 974 | 977 | 84,100 |
| 2025/02/21 | 986 | 986 | 972 | 972 | 124,200 |
| 2025/02/20 | 991 | 996 | 987 | 987 | 69,700 |
| 2025/02/19 | 993 | 1,001 | 993 | 997 | 30,200 |
| 2025/02/18 | 1,001 | 1,002 | 987 | 995 | 129,000 |
| 2025/02/17 | 1,002 | 1,006 | 984 | 992 | 274,800 |
| 2025/02/14 | 1,035 | 1,037 | 1,026 | 1,032 | 60,700 |
| 2025/02/13 | 1,027 | 1,037 | 1,021 | 1,032 | 43,400 |
| 2025/02/12 | 1,010 | 1,028 | 1,008 | 1,024 | 86,700 |
| 2025/02/10 | 1,016 | 1,016 | 1,008 | 1,008 | 57,600 |
| 2025/02/07 | 1,010 | 1,021 | 1,008 | 1,016 | 39,300 |
| 2025/02/06 | 1,015 | 1,021 | 1,009 | 1,012 | 42,900 |
| 2025/02/05 | 1,007 | 1,013 | 1,005 | 1,005 | 30,900 |
| 2025/02/04 | 1,021 | 1,021 | 1,006 | 1,007 | 71,100 |
| 2025/02/03 | 1,034 | 1,036 | 1,006 | 1,006 | 100,800 |
| 2025/01/31 | 1,060 | 1,066 | 1,038 | 1,044 | 135,300 |
| 2025/01/30 | 1,034 | 1,062 | 1,034 | 1,059 | 229,700 |
| 2025/01/29 | 1,033 | 1,038 | 1,026 | 1,034 | 95,000 |
| 2025/01/28 | 1,020 | 1,037 | 1,019 | 1,033 | 114,900 |
| 2025/01/27 | 1,026 | 1,032 | 1,020 | 1,023 | 99,200 |
| 2025/01/24 | 1,010 | 1,025 | 1,008 | 1,022 | 134,300 |
| 2025/01/23 | 1,000 | 1,001 | 991 | 1,000 | 67,500 |
| 2025/01/22 | 1,005 | 1,006 | 1,000 | 1,000 | 33,600 |
| 2025/01/21 | 1,000 | 1,005 | 996 | 1,005 | 41,300 |
| 2025/01/20 | 994 | 1,006 | 992 | 993 | 53,100 |
| 2025/01/17 | 994 | 996 | 985 | 994 | 90,600 |
| 2025/01/16 | 996 | 999 | 989 | 994 | 93,100 |
| 2025/01/15 | 997 | 999 | 995 | 996 | 59,700 |
| 2025/01/14 | 1,003 | 1,015 | 995 | 998 | 92,200 |
| 2025/01/10 | 1,000 | 1,006 | 995 | 1,003 | 52,700 |
| 2025/01/09 | 1,012 | 1,012 | 995 | 998 | 175,000 |
| 2025/01/08 | 1,026 | 1,026 | 1,004 | 1,006 | 95,300 |
| 2025/01/07 | 1,037 | 1,039 | 1,020 | 1,026 | 105,200 |
| 2025/01/06 | 1,063 | 1,063 | 1,036 | 1,039 | 143,000 |
| 2024/12/30 | 1,050 | 1,063 | 1,042 | 1,063 | 90,800 |
| 2024/12/27 | 1,060 | 1,060 | 1,036 | 1,051 | 206,500 |
| 2024/12/26 | 1,063 | 1,069 | 1,046 | 1,055 | 108,600 |
| 2024/12/25 | 1,061 | 1,062 | 1,046 | 1,062 | 67,200 |
| 2024/12/24 | 1,059 | 1,069 | 1,054 | 1,060 | 78,500 |
| 2024/12/23 | 1,030 | 1,060 | 1,030 | 1,059 | 168,700 |
| 2024/12/20 | 1,013 | 1,059 | 1,010 | 1,028 | 338,500 |
| 2024/12/19 | 990 | 1,004 | 988 | 1,003 | 94,400 |
| 2024/12/18 | 1,000 | 1,000 | 989 | 995 | 81,600 |
| 2024/12/17 | 1,011 | 1,011 | 998 | 1,000 | 75,400 |
| 2024/12/16 | 1,016 | 1,016 | 1,004 | 1,011 | 53,200 |
| 2024/12/13 | 1,014 | 1,025 | 1,014 | 1,016 | 66,200 |
| 2024/12/12 | 1,018 | 1,024 | 1,016 | 1,017 | 69,100 |
| 2024/12/11 | 1,029 | 1,034 | 1,014 | 1,018 | 127,800 |
| 2024/12/10 | 1,022 | 1,026 | 1,013 | 1,014 | 65,000 |
| 2024/12/09 | 991 | 1,032 | 988 | 1,023 | 175,600 |
| 2024/12/06 | 1,005 | 1,005 | 987 | 990 | 76,300 |
| 2024/12/05 | 1,010 | 1,013 | 992 | 995 | 75,400 |
| 2024/12/04 | 1,024 | 1,024 | 1,008 | 1,015 | 47,500 |
| 2024/12/03 | 1,028 | 1,030 | 1,018 | 1,024 | 53,500 |
| 2024/12/02 | 1,018 | 1,028 | 1,010 | 1,026 | 35,400 |
| 2024/11/29 | 1,024 | 1,024 | 1,018 | 1,021 | 37,900 |
| 2024/11/28 | 1,028 | 1,033 | 1,021 | 1,024 | 38,800 |
| 2024/11/27 | 1,024 | 1,027 | 1,015 | 1,027 | 62,000 |
| 2024/11/26 | 1,022 | 1,027 | 1,015 | 1,020 | 69,900 |
| 2024/11/25 | 1,011 | 1,027 | 1,010 | 1,022 | 90,400 |
| 2024/11/22 | 996 | 1,016 | 995 | 1,011 | 50,400 |
| 2024/11/21 | 996 | 1,000 | 990 | 996 | 82,900 |
| 2024/11/20 | 1,015 | 1,017 | 998 | 998 | 34,600 |
| 2024/11/19 | 1,008 | 1,020 | 1,008 | 1,015 | 46,600 |
| 2024/11/18 | 1,027 | 1,027 | 1,003 | 1,006 | 36,800 |
| 2024/11/15 | 1,035 | 1,047 | 1,027 | 1,028 | 117,200 |
| 2024/11/14 | 1,030 | 1,030 | 1,009 | 1,019 | 79,700 |
| 2024/11/13 | 1,000 | 1,036 | 996 | 1,036 | 151,100 |
| 2024/11/12 | 1,000 | 1,005 | 995 | 999 | 71,300 |
| 2024/11/11 | 1,010 | 1,010 | 981 | 988 | 104,200 |
| 2024/11/08 | 1,005 | 1,015 | 1,000 | 1,010 | 77,700 |
| 2024/11/07 | 990 | 1,004 | 987 | 1,004 | 76,800 |
| 2024/11/06 | 981 | 998 | 978 | 986 | 60,500 |
| 2024/11/05 | 987 | 988 | 978 | 978 | 36,900 |
| 2024/11/01 | 983 | 992 | 983 | 984 | 32,200 |
| 2024/10/31 | 984 | 998 | 984 | 997 | 41,600 |
| 2024/10/30 | 987 | 999 | 984 | 984 | 133,900 |
| 2024/10/29 | 989 | 994 | 987 | 991 | 19,700 |
| 2024/10/28 | 981 | 991 | 975 | 988 | 37,400 |
| 2024/10/25 | 989 | 989 | 971 | 976 | 53,400 |
| 2024/10/24 | 973 | 985 | 967 | 980 | 52,800 |
| 2024/10/23 | 980 | 987 | 975 | 975 | 45,500 |
| 2024/10/22 | 990 | 990 | 977 | 980 | 47,200 |
| 2024/10/21 | 999 | 999 | 987 | 988 | 37,500 |
| 2024/10/18 | 999 | 1,002 | 994 | 994 | 25,500 |
| 2024/10/17 | 1,007 | 1,009 | 1,000 | 1,000 | 25,400 |
| 2024/10/16 | 1,008 | 1,026 | 1,006 | 1,010 | 46,900 |
| 2024/10/15 | 1,014 | 1,016 | 1,004 | 1,014 | 53,300 |
| 2024/10/11 | 1,012 | 1,012 | 1,001 | 1,003 | 29,800 |
| 2024/10/10 | 1,021 | 1,021 | 1,005 | 1,012 | 27,300 |
| 2024/10/09 | 1,020 | 1,023 | 1,011 | 1,020 | 25,200 |
| 2024/10/08 | 1,015 | 1,024 | 1,011 | 1,019 | 32,200 |
| 2024/10/07 | 1,030 | 1,031 | 1,021 | 1,023 | 40,400 |
| 2024/10/04 | 1,017 | 1,029 | 1,017 | 1,025 | 57,000 |
| 2024/10/03 | 1,024 | 1,024 | 1,014 | 1,023 | 58,200 |
| 2024/10/02 | 1,008 | 1,023 | 1,007 | 1,016 | 75,600 |
| 2024/10/01 | 1,007 | 1,010 | 997 | 1,008 | 46,300 |
| 2024/09/30 | 999 | 1,007 | 991 | 1,007 | 94,800 |
| 2024/09/27 | 1,006 | 1,025 | 1,001 | 1,020 | 203,900 |
| 2024/09/26 | 1,009 | 1,016 | 1,006 | 1,016 | 312,500 |
| 2024/09/25 | 999 | 1,008 | 996 | 1,005 | 137,600 |
| 2024/09/24 | 1,010 | 1,011 | 1,003 | 1,003 | 153,500 |
| 2024/09/20 | 1,003 | 1,011 | 998 | 998 | 146,000 |
| 2024/09/19 | 1,001 | 1,002 | 991 | 991 | 138,700 |
| 2024/09/18 | 995 | 1,001 | 988 | 998 | 85,200 |
| 2024/09/17 | 988 | 994 | 975 | 994 | 99,800 |
| 2024/09/13 | 985 | 990 | 976 | 976 | 102,300 |
| 2024/09/12 | 993 | 999 | 980 | 980 | 106,500 |
| 2024/09/11 | 999 | 999 | 976 | 978 | 101,700 |
| 2024/09/10 | 996 | 1,004 | 993 | 993 | 72,100 |
| 2024/09/09 | 976 | 999 | 975 | 993 | 125,200 |
| 2024/09/06 | 1,001 | 1,001 | 986 | 989 | 88,400 |
| 2024/09/05 | 991 | 1,006 | 985 | 998 | 87,200 |
| 2024/09/04 | 1,001 | 1,008 | 992 | 999 | 87,500 |
| 2024/09/03 | 1,010 | 1,019 | 1,007 | 1,016 | 54,700 |
| 2024/09/02 | 1,022 | 1,022 | 1,002 | 1,010 | 61,900 |
| 2024/08/30 | 1,028 | 1,030 | 1,016 | 1,017 | 41,200 |
| 2024/08/29 | 1,033 | 1,033 | 1,017 | 1,023 | 35,000 |
| 2024/08/28 | 1,019 | 1,037 | 1,019 | 1,037 | 35,400 |
| 2024/08/27 | 1,012 | 1,026 | 1,010 | 1,023 | 41,100 |
| 2024/08/26 | 1,025 | 1,025 | 1,009 | 1,013 | 51,000 |
| 2024/08/23 | 1,023 | 1,023 | 1,015 | 1,019 | 23,000 |
| 2024/08/22 | 1,024 | 1,031 | 1,014 | 1,021 | 32,500 |
| 2024/08/21 | 1,019 | 1,022 | 1,007 | 1,022 | 39,400 |
| 2024/08/20 | 1,011 | 1,019 | 1,001 | 1,017 | 54,300 |
| 2024/08/19 | 1,020 | 1,021 | 992 | 997 | 55,600 |