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
1999/12/30 172 175 171 175 105,000
1999/12/29 175 176 171 173 279,000
1999/12/28 184 184 175 175 127,000
1999/12/27 188 188 179 179 327,000
1999/12/24 180 186 180 180 148,000
1999/12/22 185 187 176 178 200,000
1999/12/21 183 184 177 180 252,000
1999/12/20 195 206 185 188 576,000
1999/12/17 177 192 177 190 314,000
1999/12/16 180 180 176 176 284,000
1999/12/15 185 190 180 180 307,000
1999/12/14 195 195 180 190 308,000
1999/12/13 200 203 193 194 258,000
1999/12/10 203 207 199 200 322,000
1999/12/09 203 203 190 193 533,000
1999/12/08 205 208 202 205 305,000
1999/12/07 222 222 206 215 993,000
1999/12/06 204 222 204 222 1,502,000
1999/12/03 210 215 196 205 766,000
1999/12/02 195 210 195 207 684,000
1999/12/01 205 209 188 191 610,000
1999/11/30 206 230 200 205 2,072,000
1999/11/29 175 196 173 196 395,000
1999/11/26 166 177 166 173 87,000
1999/11/25 180 180 165 165 200,000
1999/11/24 170 181 170 175 191,000
1999/11/22 180 182 172 180 168,000
1999/11/19 180 186 177 180 181,000
1999/11/18 190 190 180 185 132,000
1999/11/17 180 190 180 187 272,000
1999/11/16 157 185 156 178 224,000
1999/11/15 175 175 155 156 340,000
1999/11/12 175 179 170 170 362,000
1999/11/11 190 194 176 180 392,000
1999/11/10 205 208 187 195 703,000
1999/11/09 220 226 200 205 1,717,000
1999/11/08 200 220 195 215 2,272,000
1999/11/05 195 198 180 188 949,000
1999/11/04 188 198 185 195 1,034,000
1999/11/02 172 190 172 183 1,003,000
1999/11/01 162 170 160 170 201,000
1999/10/29 160 161 155 161 85,000
1999/10/28 161 161 153 153 32,000
1999/10/27 155 160 154 156 82,000
1999/10/26 156 158 154 156 184,000
1999/10/25 153 162 153 155 65,000
1999/10/22 162 162 153 154 161,000
1999/10/21 164 165 158 160 101,000
1999/10/20 157 164 157 164 75,000
1999/10/19 160 160 155 157 68,000
1999/10/18 160 162 160 162 131,000
1999/10/15 167 170 165 165 125,000
1999/10/14 170 170 167 168 160,000
1999/10/13 173 173 165 170 192,000
1999/10/12 167 172 167 170 103,000
1999/10/08 165 172 163 172 142,000
1999/10/07 163 173 162 167 306,000
1999/10/06 162 168 160 166 140,000
1999/10/05 160 163 155 160 131,000
1999/10/04 159 160 150 155 92,000
1999/10/01 144 148 144 145 60,000
1999/09/30 148 150 140 141 187,000
1999/09/29 147 148 142 148 86,000
1999/09/28 151 151 142 146 55,000
1999/09/27 150 150 142 142 81,000
1999/09/24 152 153 150 150 161,000
1999/09/22 154 154 150 152 128,000
1999/09/21 156 157 151 154 104,000
1999/09/20 156 160 155 155 165,000
1999/09/17 156 157 153 156 127,000
1999/09/16 155 155 151 151 119,000
1999/09/14 159 159 153 155 219,000
1999/09/13 158 159 157 159 159,000
1999/09/10 159 164 158 158 207,000
1999/09/09 160 165 158 159 145,000
1999/09/08 162 162 160 160 148,000
1999/09/07 162 164 160 162 39,000
1999/09/06 161 166 160 165 97,000
1999/09/03 163 165 160 160 172,000
1999/09/02 161 165 159 163 303,000
1999/09/01 166 166 156 156 319,000
1999/08/31 165 170 155 166 1,049,000
1999/08/30 170 170 157 159 603,000
1999/08/27 175 178 172 175 360,000
1999/08/26 171 180 170 178 341,000
1999/08/25 167 174 167 171 236,000
1999/08/24 175 175 169 169 144,000
1999/08/23 173 178 170 170 181,000
1999/08/20 158 173 158 173 308,000
1999/08/19 165 167 157 157 296,000
1999/08/18 155 170 155 162 779,000
1999/08/17 181 182 175 175 99,000
1999/08/16 176 183 175 181 142,000
1999/08/13 180 180 176 176 86,000
1999/08/12 175 176 170 175 62,000
1999/08/11 178 179 173 174 43,000
1999/08/10 180 182 177 178 63,000
1999/08/09 180 180 176 176 27,000
1999/08/06 175 179 173 174 55,000
1999/08/05 185 185 175 175 91,000
1999/08/04 190 190 180 180 78,000
1999/08/03 178 185 176 185 254,000
1999/08/02 182 186 181 183 162,000
1999/07/30 193 194 184 192 135,000
1999/07/29 203 203 195 196 60,000
1999/07/28 200 206 195 206 109,000
1999/07/27 200 203 196 200 134,000
1999/07/26 199 206 199 206 98,000
1999/07/23 205 205 198 199 131,000
1999/07/22 208 213 198 207 100,000
1999/07/21 205 212 204 210 215,000
1999/07/19 210 210 202 203 173,000
1999/07/16 212 214 210 210 131,000
1999/07/15 215 215 210 212 217,000
1999/07/14 220 220 214 215 124,000
1999/07/13 218 222 216 222 141,000
1999/07/12 220 223 212 222 140,000
1999/07/09 226 230 218 218 208,000
1999/07/08 237 238 226 227 347,000
1999/07/07 227 240 227 235 1,019,000
1999/07/06 225 227 223 227 173,000
1999/07/05 223 226 221 225 286,000
1999/07/02 226 226 218 223 362,000
1999/07/01 225 230 220 221 611,000
1999/06/30 216 233 211 220 1,369,000
1999/06/29 222 226 210 211 739,000
1999/06/28 205 228 203 227 1,523,000
1999/06/25 198 205 197 205 198,000
1999/06/24 202 202 195 197 244,000
1999/06/23 200 208 200 202 204,000
1999/06/22 210 213 203 203 447,000
1999/06/21 203 210 202 209 198,000
1999/06/18 203 203 198 202 245,000
1999/06/17 210 210 199 199 404,000
1999/06/16 207 208 203 206 346,000
1999/06/15 200 209 196 202 413,000
1999/06/14 200 203 192 192 662,000
1999/06/11 215 219 200 210 1,140,000
1999/06/10 195 217 195 216 1,681,000
1999/06/09 183 190 183 190 402,000
1999/06/08 180 183 176 181 66,000
1999/06/07 180 180 176 176 71,000
1999/06/04 184 185 175 175 148,000
1999/06/03 169 184 169 182 92,000
1999/06/02 175 175 170 174 66,000
1999/06/01 165 170 165 165 110,000
1999/05/31 164 170 162 170 155,000
1999/05/28 171 175 169 174 142,000
1999/05/27 178 182 171 171 134,000
1999/05/26 182 185 177 182 120,000
1999/05/25 175 182 173 182 165,000
1999/05/24 175 182 175 175 145,000
1999/05/21 185 189 180 181 69,000
1999/05/20 185 187 180 185 153,000
1999/05/19 190 191 185 185 245,000
1999/05/18 187 193 187 190 156,000
1999/05/17 206 206 180 196 336,000
1999/05/14 199 214 196 204 1,436,000
1999/05/13 186 197 186 197 362,000
1999/05/12 185 193 183 183 251,000
1999/05/11 198 198 186 187 785,000
1999/05/10 175 205 174 204 1,573,000
1999/05/07 166 172 161 167 605,000
1999/05/06 158 165 157 159 291,000
1999/04/30 157 160 156 157 121,000
1999/04/28 159 160 156 156 118,000
1999/04/27 160 160 158 159 38,000
1999/04/26 155 158 155 156 150,000
1999/04/23 160 162 155 155 194,000
1999/04/22 167 167 160 162 176,000
1999/04/21 167 167 163 167 64,000
1999/04/20 164 167 164 164 113,000
1999/04/19 161 165 161 164 98,000
1999/04/16 162 165 160 161 179,000
1999/04/15 160 161 158 160 331,000
1999/04/14 160 163 158 160 133,000
1999/04/13 165 165 157 157 216,000
1999/04/12 164 164 157 160 211,000
1999/04/09 170 170 161 164 361,000
1999/04/08 175 175 166 170 740,000
1999/04/07 165 171 163 170 1,039,000
1999/04/06 151 164 151 157 456,000
1999/04/05 143 150 142 146 204,000
1999/04/02 143 144 140 140 77,000
1999/04/01 140 145 140 140 245,000
1999/03/31 140 140 138 140 147,000
1999/03/30 140 142 137 142 67,000
1999/03/29 135 140 135 136 70,000
1999/03/26 138 142 137 137 37,000
1999/03/25 139 140 135 135 151,000
1999/03/24 141 141 138 138 90,000
1999/03/23 140 145 140 140 226,000
1999/03/19 141 146 139 140 124,000
1999/03/18 145 149 137 137 198,000
1999/03/17 148 149 143 145 307,000
1999/03/16 143 149 141 145 281,000
1999/03/15 137 143 137 140 210,000
1999/03/12 143 143 134 134 125,000
1999/03/11 138 139 130 133 218,000
1999/03/10 127 135 125 135 110,000
1999/03/09 127 128 121 127 39,000
1999/03/08 128 128 120 121 164,000
1999/03/05 121 126 118 126 72,000
1999/03/04 121 121 115 116 203,000
1999/03/03 122 123 120 121 43,000
1999/03/02 121 127 121 121 58,000
1999/03/01 128 128 123 123 134,000
1999/02/26 126 131 126 126 205,000
1999/02/25 126 128 123 124 119,000
1999/02/24 135 137 128 129 96,000
1999/02/23 141 142 131 137 876,000
1999/02/22 110 147 110 142 751,000
1999/02/19 109 110 109 110 33,000
1999/02/18 109 110 108 109 80,000
1999/02/17 111 111 109 110 183,000
1999/02/16 110 110 109 110 236,000
1999/02/15 110 110 108 110 131,000
1999/02/12 110 110 108 110 284,000
1999/02/10 111 115 109 109 259,000
1999/02/09 115 115 110 111 212,000
1999/02/08 116 119 114 115 87,000
1999/02/05 118 118 116 116 30,000
1999/02/04 117 118 115 116 190,000
1999/02/03 119 119 117 118 72,000
1999/02/02 125 125 118 118 382,000
1999/02/01 122 122 121 122 174,000
1999/01/29 123 124 120 122 227,000
1999/01/28 124 125 124 124 63,000
1999/01/27 125 125 124 124 68,000
1999/01/26 124 125 123 125 130,000
1999/01/25 124 124 120 124 102,000
1999/01/22 121 125 121 124 86,000
1999/01/21 122 122 119 120 189,000
1999/01/20 125 125 119 121 245,000
1999/01/19 125 126 124 124 94,000
1999/01/18 125 126 124 124 142,000
1999/01/14 124 125 124 125 49,000
1999/01/13 125 126 124 124 149,000
1999/01/12 125 125 124 125 87,000
1999/01/11 125 126 125 125 168,000
1999/01/08 127 130 126 127 117,000
1999/01/07 127 130 126 126 72,000
1999/01/06 125 127 125 127 116,000
1999/01/05 129 129 125 125 64,000
1999/01/04 129 129 126 129 7,000

このページの先頭へ