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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/15 | 1,014 | 1,021 | 997 | 1,002 | 208,900 |
| 2025/08/14 | 981 | 995 | 981 | 994 | 65,100 |
| 2025/08/13 | 990 | 996 | 976 | 990 | 101,700 |
| 2025/08/12 | 990 | 1,005 | 979 | 990 | 335,900 |
| 2025/08/08 | 979 | 984 | 971 | 984 | 134,700 |
| 2025/08/07 | 983 | 984 | 974 | 979 | 99,400 |
| 2025/08/06 | 972 | 987 | 971 | 986 | 72,300 |
| 2025/08/05 | 977 | 977 | 969 | 972 | 24,100 |
| 2025/08/04 | 963 | 973 | 960 | 971 | 50,900 |
| 2025/08/01 | 962 | 977 | 961 | 977 | 104,700 |
| 2025/07/31 | 954 | 960 | 953 | 960 | 47,100 |
| 2025/07/30 | 952 | 953 | 946 | 949 | 41,000 |
| 2025/07/29 | 943 | 952 | 942 | 951 | 33,600 |
| 2025/07/28 | 947 | 952 | 942 | 947 | 57,200 |
| 2025/07/25 | 946 | 953 | 939 | 948 | 94,000 |
| 2025/07/24 | 942 | 945 | 939 | 941 | 79,800 |
| 2025/07/23 | 932 | 942 | 929 | 942 | 88,300 |
| 2025/07/22 | 935 | 937 | 925 | 927 | 74,100 |
| 2025/07/18 | 946 | 946 | 936 | 936 | 37,900 |
| 2025/07/17 | 939 | 945 | 935 | 944 | 41,000 |
| 2025/07/16 | 944 | 946 | 940 | 940 | 30,500 |
| 2025/07/15 | 947 | 947 | 938 | 942 | 40,100 |
| 2025/07/14 | 945 | 948 | 941 | 941 | 39,800 |
| 2025/07/11 | 943 | 950 | 942 | 946 | 53,600 |
| 2025/07/10 | 944 | 944 | 932 | 940 | 72,800 |
| 2025/07/09 | 938 | 946 | 937 | 942 | 56,500 |
| 2025/07/08 | 934 | 943 | 932 | 938 | 73,000 |
| 2025/07/07 | 937 | 941 | 933 | 933 | 58,300 |
| 2025/07/04 | 930 | 939 | 926 | 933 | 37,800 |
| 2025/07/03 | 927 | 934 | 918 | 931 | 59,400 |
| 2025/07/02 | 928 | 935 | 926 | 927 | 43,000 |
| 2025/07/01 | 941 | 941 | 927 | 927 | 77,700 |
| 2025/06/30 | 951 | 952 | 945 | 946 | 56,300 |
| 2025/06/27 | 939 | 955 | 936 | 952 | 105,400 |
| 2025/06/26 | 933 | 938 | 931 | 937 | 138,100 |
| 2025/06/25 | 925 | 927 | 912 | 927 | 69,900 |
| 2025/06/24 | 915 | 931 | 915 | 931 | 72,500 |
| 2025/06/23 | 918 | 918 | 908 | 910 | 55,800 |
| 2025/06/20 | 921 | 923 | 914 | 920 | 101,400 |
| 2025/06/19 | 915 | 918 | 910 | 917 | 79,900 |
| 2025/06/18 | 915 | 919 | 912 | 916 | 79,800 |
| 2025/06/17 | 919 | 922 | 915 | 915 | 45,500 |
| 2025/06/16 | 920 | 923 | 917 | 918 | 52,100 |
| 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 |