日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 956 979 952 978 142,200
2026/06/18 951 960 947 954 77,400
2026/06/17 950 967 950 955 95,700
2026/06/16 960 960 947 948 121,200
2026/06/15 974 974 962 962 90,200
2026/06/12 970 974 966 974 133,700
2026/06/11 966 966 956 963 83,200
2026/06/10 959 972 957 968 122,400
2026/06/09 962 965 952 952 129,800
2026/06/08 949 959 947 955 146,600
2026/06/05 936 952 932 950 107,100
2026/06/04 938 942 929 931 111,000
2026/06/03 930 939 923 938 135,200
2026/06/02 935 941 923 926 208,000
2026/06/01 954 954 938 941 118,500
2026/05/29 948 971 948 960 148,400
2026/05/28 946 951 939 946 146,200
2026/05/27 945 948 937 943 113,100
2026/05/26 953 953 942 947 115,800
2026/05/25 969 969 937 947 219,000
2026/05/22 974 977 963 969 133,400
2026/05/21 984 989 979 979 90,800
2026/05/20 990 996 968 978 142,700
2026/05/19 960 997 958 997 176,500
2026/05/18 1,000 1,004 948 957 332,700
2026/05/15 995 1,010 989 997 89,300
2026/05/14 997 1,001 991 997 57,200
2026/05/13 999 1,012 999 1,003 56,700
2026/05/12 1,008 1,008 999 1,005 51,400
2026/05/11 1,004 1,012 996 998 63,900
2026/05/08 1,003 1,018 996 1,014 107,200
2026/05/07 982 1,012 978 1,011 158,700
2026/05/01 970 973 959 967 71,600
2026/04/30 968 968 957 966 141,500
2026/04/28 962 973 961 973 257,200
2026/04/27 971 973 962 965 107,900
2026/04/24 980 980 964 971 170,100
2026/04/23 971 971 958 966 192,000
2026/04/22 998 1,002 976 976 187,700
2026/04/21 1,005 1,009 1,001 1,001 78,200
2026/04/20 1,007 1,011 997 1,000 162,800
2026/04/17 1,002 1,010 1,002 1,007 79,100
2026/04/16 1,014 1,017 1,006 1,006 72,400
2026/04/15 1,022 1,029 1,007 1,014 106,000
2026/04/14 1,017 1,024 1,013 1,022 105,300
2026/04/13 1,012 1,015 1,000 1,010 108,700
2026/04/10 1,019 1,026 1,012 1,015 92,700
2026/04/09 1,028 1,031 1,015 1,015 86,000
2026/04/08 1,029 1,040 1,026 1,036 173,200
2026/04/07 1,016 1,028 1,016 1,024 105,700
2026/04/06 1,011 1,018 1,007 1,015 86,200
2026/04/03 1,000 1,016 1,000 1,012 66,200
2026/03/27 1,030 1,034 1,021 1,021 155,900
2026/03/26 1,039 1,039 1,015 1,027 179,200
2026/03/25 1,022 1,036 1,022 1,035 140,700
2026/03/24 1,012 1,025 1,009 1,025 149,300
2026/03/23 1,015 1,015 1,002 1,005 123,500
2026/03/19 1,030 1,033 1,021 1,021 106,100
2026/03/18 1,033 1,045 1,025 1,045 117,400
2026/03/17 1,027 1,033 1,025 1,033 81,300
2026/03/16 1,015 1,027 1,013 1,024 90,900
2026/03/13 1,014 1,025 1,011 1,020 108,000
2026/03/12 1,034 1,034 1,015 1,017 100,800
2026/03/11 1,040 1,046 1,034 1,034 90,700
2026/03/10 1,030 1,039 1,028 1,039 94,000
2026/03/09 1,039 1,039 1,017 1,033 132,200
2026/03/06 1,033 1,044 1,029 1,040 61,700
2026/03/05 1,033 1,048 1,030 1,047 84,000
2026/03/04 1,033 1,034 1,008 1,019 154,400
2026/03/03 1,052 1,052 1,038 1,040 118,600
2026/03/02 1,059 1,067 1,050 1,062 117,700
2026/02/27 1,072 1,072 1,061 1,067 95,000
2026/02/26 1,067 1,071 1,058 1,059 143,800
2026/02/25 1,069 1,069 1,049 1,058 152,400
2026/02/24 1,039 1,051 1,036 1,039 76,100
2026/02/20 1,042 1,044 1,035 1,039 85,500
2026/02/19 1,053 1,056 1,045 1,048 110,000
2026/02/18 1,039 1,067 1,036 1,051 192,800
2026/02/17 1,057 1,065 1,038 1,039 123,200
2026/02/16 1,087 1,087 1,031 1,054 149,000
2026/02/13 1,098 1,103 1,060 1,064 107,400
2026/02/12 1,088 1,099 1,085 1,097 113,300
2026/02/10 1,069 1,087 1,067 1,079 86,000
2026/02/09 1,075 1,078 1,061 1,069 72,100
2026/02/06 1,073 1,073 1,061 1,066 84,700
2026/02/05 1,065 1,077 1,058 1,067 89,600
2026/02/04 1,047 1,061 1,045 1,051 74,600
2026/02/03 1,051 1,058 1,044 1,047 75,800
2026/02/02 1,056 1,069 1,050 1,051 111,300
2026/01/30 1,040 1,053 1,032 1,047 130,300
2026/01/29 1,030 1,039 1,018 1,034 94,600
2026/01/28 1,036 1,045 1,029 1,042 106,500
2026/01/27 1,055 1,055 1,038 1,042 102,000
2026/01/26 1,062 1,065 1,047 1,059 119,500
2026/01/23 1,065 1,074 1,061 1,067 75,700
2026/01/22 1,056 1,072 1,056 1,064 78,100
2026/01/21 1,064 1,068 1,053 1,055 100,600
2026/01/20 1,074 1,080 1,064 1,074 75,700
2026/01/19 1,089 1,089 1,078 1,082 87,800
2026/01/16 1,095 1,095 1,081 1,089 69,400
2026/01/15 1,093 1,103 1,084 1,100 86,300
2026/01/14 1,091 1,096 1,088 1,092 91,600
2026/01/13 1,090 1,095 1,078 1,093 136,200
2026/01/09 1,100 1,110 1,084 1,090 94,500
2026/01/08 1,110 1,116 1,101 1,105 89,100
2026/01/07 1,105 1,116 1,099 1,112 102,800
2026/01/06 1,093 1,110 1,091 1,109 97,100
2026/01/05 1,114 1,118 1,084 1,084 110,100
2025/12/30 1,114 1,126 1,112 1,119 104,800
2025/12/29 1,125 1,125 1,107 1,114 94,600
2025/12/26 1,125 1,126 1,111 1,117 88,800
2025/12/25 1,127 1,130 1,122 1,125 43,500
2025/12/24 1,140 1,146 1,128 1,128 42,100
2025/12/23 1,128 1,146 1,128 1,141 77,800
2025/12/22 1,147 1,148 1,128 1,132 111,300
2025/12/19 1,140 1,148 1,134 1,138 109,800
2025/12/18 1,130 1,148 1,125 1,142 74,700
2025/12/17 1,143 1,143 1,119 1,130 72,300
2025/12/16 1,155 1,155 1,144 1,144 85,100
2025/12/15 1,144 1,162 1,143 1,155 130,700
2025/12/12 1,133 1,147 1,125 1,144 114,700
2025/12/11 1,138 1,138 1,118 1,122 124,500
2025/12/10 1,116 1,135 1,115 1,129 72,600
2025/12/09 1,135 1,145 1,118 1,120 73,200
2025/12/08 1,120 1,141 1,120 1,139 91,900
2025/12/05 1,111 1,124 1,101 1,114 114,100
2025/12/04 1,132 1,132 1,104 1,112 156,500
2025/12/03 1,141 1,149 1,134 1,134 107,200
2025/12/02 1,140 1,152 1,134 1,150 122,700
2025/12/01 1,156 1,156 1,136 1,138 149,800
2025/11/28 1,145 1,164 1,139 1,157 282,000
2025/11/27 1,112 1,117 1,103 1,115 72,100
2025/11/26 1,112 1,126 1,104 1,119 201,100
2025/11/25 1,100 1,105 1,085 1,093 134,700
2025/11/21 1,069 1,100 1,069 1,100 134,600
2025/11/20 1,065 1,074 1,054 1,071 77,600
2025/11/19 1,061 1,064 1,054 1,058 58,000
2025/11/18 1,059 1,061 1,052 1,061 98,000
2025/11/17 1,052 1,067 1,052 1,060 77,500
2025/11/14 1,061 1,067 1,056 1,057 50,100
2025/11/13 1,068 1,078 1,064 1,070 43,200
2025/11/12 1,068 1,081 1,065 1,068 89,700
2025/11/11 1,063 1,067 1,035 1,061 114,700
2025/11/10 1,055 1,078 1,048 1,061 158,000
2025/11/07 1,034 1,048 1,034 1,047 69,100
2025/11/06 1,030 1,041 1,029 1,034 44,000
2025/11/05 1,035 1,045 1,022 1,030 102,000
2025/11/04 1,014 1,035 1,011 1,029 72,700
2025/10/31 1,026 1,030 1,022 1,027 66,800
2025/10/30 1,019 1,032 1,015 1,026 115,300
2025/10/29 1,025 1,029 1,016 1,019 63,700
2025/10/28 1,050 1,050 1,026 1,026 68,700
2025/10/27 1,060 1,062 1,053 1,054 63,900
2025/10/24 1,080 1,081 1,050 1,052 87,100
2025/10/23 1,065 1,075 1,053 1,075 72,000
2025/10/22 1,044 1,069 1,044 1,066 89,700
2025/10/21 1,042 1,058 1,042 1,053 100,500
2025/10/20 1,048 1,050 1,034 1,039 79,500
2025/10/17 1,021 1,042 1,021 1,042 73,800
2025/10/16 1,033 1,038 1,023 1,029 65,400
2025/10/15 1,037 1,040 1,030 1,033 48,500
2025/10/14 1,022 1,031 1,018 1,028 92,100
2025/10/10 1,045 1,045 1,016 1,030 85,200
2025/10/09 1,047 1,062 1,039 1,057 154,600
2025/10/08 1,040 1,057 1,040 1,041 139,500
2025/10/07 1,022 1,043 1,022 1,037 165,300
2025/10/06 1,048 1,048 1,015 1,020 192,100
2025/10/03 1,014 1,024 1,014 1,019 57,600
2025/10/02 1,027 1,030 1,005 1,015 73,700
2025/10/01 1,050 1,052 1,023 1,027 136,100
2025/09/30 1,065 1,065 1,041 1,055 88,000
2025/09/29 1,085 1,095 1,065 1,068 283,400
2025/09/26 1,077 1,081 1,074 1,081 261,600
2025/09/25 1,069 1,077 1,068 1,075 184,700
2025/09/24 1,070 1,073 1,063 1,070 154,200
2025/09/22 1,061 1,074 1,054 1,066 165,400
2025/09/19 1,060 1,069 1,055 1,065 183,200
2025/09/18 1,061 1,064 1,057 1,059 76,600
2025/09/17 1,060 1,065 1,052 1,060 67,900
2025/09/16 1,059 1,069 1,056 1,069 72,900
2025/09/12 1,063 1,071 1,058 1,064 125,700
2025/09/11 1,061 1,065 1,054 1,064 73,400
2025/09/10 1,060 1,065 1,054 1,065 63,100
2025/09/09 1,052 1,063 1,052 1,055 85,300
2025/09/08 1,044 1,050 1,038 1,050 101,600
2025/09/05 1,037 1,044 1,030 1,044 85,500
2025/09/04 1,024 1,042 1,019 1,037 89,100
2025/09/03 1,016 1,025 1,016 1,023 64,500
2025/09/02 1,012 1,030 1,012 1,016 77,800
2025/09/01 1,036 1,037 1,003 1,006 121,900
2025/08/29 1,045 1,045 1,032 1,040 67,600
2025/08/28 1,059 1,059 1,046 1,048 68,300
2025/08/27 1,052 1,063 1,047 1,059 136,900
2025/08/26 1,059 1,059 1,046 1,049 118,800
2025/08/25 1,053 1,060 1,049 1,059 114,900
2025/08/22 1,053 1,059 1,049 1,054 79,500
2025/08/21 1,055 1,057 1,049 1,053 82,600
2025/08/20 1,043 1,060 1,039 1,055 120,900
2025/08/19 1,026 1,054 1,026 1,054 251,400
2025/08/18 1,008 1,023 1,007 1,023 176,800

このページの先頭へ