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
1993/12/30 813 820 813 820 18,000
1993/12/29 790 801 790 793 22,000
1993/12/28 786 786 770 775 38,000
1993/12/27 805 805 780 780 51,000
1993/12/24 839 849 820 820 78,000
1993/12/22 824 839 820 839 150,000
1993/12/21 810 829 800 829 48,000
1993/12/20 830 834 822 830 116,000
1993/12/17 811 830 811 822 32,000
1993/12/16 810 820 810 820 58,000
1993/12/15 791 800 785 800 40,000
1993/12/14 805 805 780 781 23,000
1993/12/13 785 810 785 805 49,000
1993/12/10 780 800 775 795 110,000
1993/12/09 752 770 752 760 57,000
1993/12/08 755 755 745 755 93,000
1993/12/07 769 769 755 755 85,000
1993/12/06 771 772 750 770 130,000
1993/12/03 780 781 766 771 105,000
1993/12/02 760 781 755 775 94,000
1993/12/01 685 750 685 750 59,000
1993/11/30 680 695 665 685 85,000
1993/11/29 698 700 650 700 135,000
1993/11/26 734 734 700 700 120,000
1993/11/25 710 725 705 721 79,000
1993/11/24 710 710 700 705 49,000
1993/11/22 750 760 750 750 89,000
1993/11/19 783 783 754 760 70,000
1993/11/18 800 800 785 785 100,000
1993/11/17 800 800 789 800 61,000
1993/11/16 796 800 778 800 64,000
1993/11/15 810 810 800 805 70,000
1993/11/12 770 805 756 800 151,000
1993/11/11 770 780 753 753 264,000
1993/11/10 789 790 750 760 221,000
1993/11/09 856 861 780 806 166,000
1993/11/08 868 876 865 865 84,000
1993/11/05 920 925 885 898 150,000
1993/11/04 925 930 915 920 71,000
1993/11/02 930 935 930 935 96,000
1993/11/01 934 935 930 935 26,000
1993/10/29 925 935 925 934 47,000
1993/10/28 921 928 915 925 129,000
1993/10/27 925 931 915 920 81,000
1993/10/26 945 945 920 925 152,000
1993/10/25 945 952 945 945 60,000
1993/10/22 950 951 943 950 235,000
1993/10/21 940 940 932 932 110,000
1993/10/20 958 958 940 945 181,000
1993/10/19 969 969 950 960 81,000
1993/10/18 971 971 960 970 65,000
1993/10/15 975 975 950 955 157,000
1993/10/14 979 980 974 979 90,000
1993/10/13 991 995 983 985 185,000
1993/10/12 980 995 980 995 30,000
1993/10/08 970 1,000 960 989 70,000
1993/10/07 970 971 970 970 50,000
1993/10/06 942 960 942 960 60,000
1993/10/05 962 962 940 940 89,000
1993/10/04 950 960 940 960 80,000
1993/10/01 947 978 947 960 58,000
1993/09/30 956 960 937 937 202,000
1993/09/29 970 970 952 953 42,000
1993/09/28 990 990 970 970 53,000
1993/09/27 1,000 1,000 974 984 75,000
1993/09/24 1,010 1,020 1,000 1,000 69,000
1993/09/22 1,010 1,020 1,010 1,010 56,000
1993/09/21 1,020 1,020 1,010 1,010 207,000
1993/09/20 1,020 1,020 1,000 1,000 35,000
1993/09/17 1,000 1,000 999 999 106,000
1993/09/16 1,020 1,020 995 999 252,000
1993/09/14 1,060 1,060 1,020 1,020 109,000
1993/09/13 1,020 1,020 999 1,000 379,000
1993/09/10 1,020 1,050 1,020 1,050 177,000
1993/09/09 1,060 1,060 1,030 1,030 207,000
1993/09/08 1,080 1,090 1,070 1,090 59,000
1993/09/07 1,120 1,120 1,080 1,080 119,000
1993/09/06 1,120 1,130 1,110 1,110 104,000
1993/09/03 1,090 1,130 1,090 1,120 532,000
1993/09/02 1,060 1,100 1,060 1,090 309,000
1993/09/01 1,070 1,080 1,070 1,070 51,000
1993/08/31 1,060 1,080 1,060 1,080 54,000
1993/08/30 1,080 1,080 1,050 1,060 162,000
1993/08/27 1,020 1,050 1,020 1,040 108,000
1993/08/26 1,020 1,020 998 998 43,000
1993/08/25 990 1,000 990 1,000 58,000
1993/08/24 1,000 1,000 987 990 79,000
1993/08/23 1,020 1,020 1,000 1,000 42,000
1993/08/20 1,020 1,030 1,020 1,020 94,000
1993/08/19 1,030 1,040 990 997 137,000
1993/08/18 1,050 1,060 1,030 1,030 150,000
1993/08/17 1,090 1,100 1,030 1,060 132,000
1993/08/16 1,100 1,100 1,070 1,070 149,000
1993/08/13 1,090 1,120 1,090 1,100 397,000
1993/08/12 1,070 1,100 1,060 1,100 376,000
1993/08/11 1,050 1,070 1,040 1,050 136,000
1993/08/10 1,040 1,040 1,030 1,040 80,000
1993/08/09 1,020 1,020 1,010 1,020 50,000
1993/08/06 1,040 1,040 1,010 1,020 14,000
1993/08/05 1,050 1,050 1,030 1,040 76,000
1993/08/04 1,030 1,040 1,010 1,040 50,000
1993/08/03 1,040 1,050 1,010 1,030 51,000
1993/08/02 1,050 1,060 1,040 1,040 156,000
1993/07/30 995 1,040 990 1,040 139,000
1993/07/29 961 985 960 970 95,000
1993/07/28 975 985 967 967 66,000
1993/07/27 970 975 970 975 62,000
1993/07/26 980 980 960 960 36,000
1993/07/23 983 983 960 960 9,000
1993/07/22 965 984 965 984 85,000
1993/07/21 985 985 963 963 65,000
1993/07/20 988 990 984 984 58,000
1993/07/19 963 984 961 984 143,000
1993/07/16 988 992 981 992 83,000
1993/07/15 958 990 957 988 82,000
1993/07/14 950 960 950 950 115,000
1993/07/13 955 960 950 960 72,000
1993/07/12 962 962 942 945 66,000
1993/07/09 952 960 951 960 188,000
1993/07/08 974 974 962 962 13,000
1993/07/07 970 970 960 970 31,000
1993/07/06 960 960 960 960 10,000
1993/07/05 964 965 950 960 63,000
1993/07/02 970 975 958 975 43,000
1993/07/01 985 986 980 985 43,000
1993/06/30 990 990 964 985 103,000
1993/06/29 996 996 990 990 89,000
1993/06/28 1,000 1,010 990 996 35,000
1993/06/25 1,010 1,010 990 997 71,000
1993/06/24 1,000 1,030 998 1,010 33,000
1993/06/23 1,000 1,000 995 1,000 78,000
1993/06/22 1,000 1,010 990 1,000 205,000
1993/06/21 1,010 1,020 999 1,000 338,000
1993/06/18 975 1,010 975 1,000 104,000
1993/06/17 970 971 951 970 66,000
1993/06/16 1,010 1,010 949 970 190,000
1993/06/15 1,030 1,030 1,000 1,000 125,000
1993/06/14 1,060 1,060 1,020 1,040 53,000
1993/06/11 1,080 1,080 1,040 1,040 55,000
1993/06/10 1,060 1,060 1,040 1,060 25,000
1993/06/08 1,050 1,070 1,040 1,040 79,000
1993/06/07 1,090 1,090 1,060 1,070 94,000
1993/06/04 1,080 1,100 1,080 1,090 162,000
1993/06/03 1,080 1,090 1,070 1,070 57,000
1993/06/02 1,050 1,090 1,040 1,090 125,000
1993/06/01 1,070 1,090 1,050 1,050 178,000
1993/05/31 1,060 1,060 1,040 1,050 54,000
1993/05/28 1,060 1,070 1,050 1,060 68,000
1993/05/27 1,080 1,090 1,060 1,080 122,000
1993/05/26 1,060 1,090 1,040 1,090 147,000
1993/05/25 1,050 1,060 1,040 1,060 192,000
1993/05/24 1,060 1,080 1,060 1,070 143,000
1993/05/21 1,080 1,090 1,050 1,080 246,000
1993/05/20 1,150 1,150 1,090 1,100 122,000
1993/05/19 1,130 1,160 1,120 1,150 546,000
1993/05/18 1,090 1,180 1,090 1,120 1,094,000
1993/05/17 1,080 1,100 1,060 1,100 549,000
1993/05/14 1,070 1,090 1,050 1,090 461,000
1993/05/13 1,090 1,130 1,080 1,110 1,043,000
1993/05/12 1,010 1,100 1,000 1,080 1,437,000
1993/05/11 960 1,020 959 1,000 1,085,000
1993/05/10 941 959 940 959 240,000
1993/05/07 962 962 930 931 216,000
1993/05/06 920 960 919 960 902,000
1993/04/30 883 914 880 910 418,000
1993/04/28 859 870 851 863 241,000
1993/04/27 818 850 816 839 119,000
1993/04/26 835 839 810 810 104,000
1993/04/23 827 840 817 825 205,000
1993/04/22 819 844 819 827 227,000
1993/04/21 826 826 804 806 169,000
1993/04/20 870 870 824 824 229,000
1993/04/19 850 870 850 870 303,000
1993/04/16 925 928 869 870 281,000
1993/04/15 919 946 913 940 647,000
1993/04/14 875 942 868 920 835,000
1993/04/13 844 862 840 855 312,000
1993/04/12 845 850 835 840 264,000
1993/04/09 800 850 800 830 495,000
1993/04/08 799 799 780 799 189,000
1993/04/07 779 795 777 789 229,000
1993/04/06 765 780 765 779 183,000
1993/04/05 768 775 739 739 222,000
1993/04/02 792 792 775 778 145,000
1993/04/01 810 810 790 800 326,000
1993/03/31 792 834 792 810 400,000
1993/03/30 780 782 760 782 120,000
1993/03/29 764 770 746 770 129,000
1993/03/26 746 775 740 755 343,000
1993/03/25 727 748 713 748 89,000
1993/03/24 701 711 701 711 69,000
1993/03/23 717 727 711 711 78,000
1993/03/22 749 750 710 727 143,000
1993/03/19 715 753 715 750 484,000
1993/03/18 660 695 658 695 244,000
1993/03/17 638 650 638 644 76,000
1993/03/16 636 640 635 640 72,000
1993/03/15 641 641 635 640 42,000
1993/03/12 628 650 628 635 55,000
1993/03/11 647 647 638 638 19,000
1993/03/10 641 650 641 643 55,000
1993/03/09 658 660 640 641 59,000
1993/03/08 621 658 621 658 46,000
1993/03/05 623 625 620 620 22,000
1993/03/04 634 634 620 620 34,000
1993/03/03 630 635 626 626 78,000
1993/03/02 626 636 626 635 20,000
1993/03/01 625 625 621 621 19,000
1993/02/26 635 645 630 645 252,000
1993/02/25 626 630 622 630 226,000
1993/02/24 633 634 626 626 36,000
1993/02/23 645 645 632 632 15,000
1993/02/22 655 655 639 639 42,000
1993/02/19 634 641 634 641 20,000
1993/02/18 645 656 645 651 11,000
1993/02/17 635 657 635 657 9,000
1993/02/16 642 660 640 659 34,000
1993/02/15 636 638 635 638 72,000
1993/02/12 641 643 635 636 21,000
1993/02/10 652 652 632 632 15,000
1993/02/09 660 660 652 652 27,000
1993/02/08 670 680 670 670 58,000
1993/02/05 650 655 640 650 29,000
1993/02/04 662 662 660 660 14,000
1993/02/03 665 665 660 661 15,000
1993/02/02 660 670 660 660 25,000
1993/02/01 660 660 650 660 45,000
1993/01/29 659 659 650 650 6,000
1993/01/28 646 660 631 660 35,000
1993/01/27 645 646 645 646 16,000
1993/01/26 645 650 645 645 26,000
1993/01/25 639 640 636 636 25,000
1993/01/22 649 649 639 639 26,000
1993/01/21 668 668 656 656 12,000
1993/01/20 668 673 658 673 73,000
1993/01/19 658 665 658 658 6,000
1993/01/18 660 665 646 646 35,000
1993/01/14 667 667 660 660 32,000
1993/01/13 666 667 666 667 8,000
1993/01/12 673 675 660 665 90,000
1993/01/11 672 672 672 672 13,000
1993/01/08 685 685 671 672 58,000
1993/01/07 670 685 670 685 61,000
1993/01/06 664 670 664 670 28,000
1993/01/05 663 678 662 663 22,000
1993/01/04 662 662 662 662 1,000

このページの先頭へ