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 |
---|---|---|---|---|---|
2004/12/30 | 213 | 213 | 211 | 212 | 79,000 |
2004/12/29 | 207 | 212 | 206 | 212 | 277,000 |
2004/12/28 | 206 | 206 | 204 | 205 | 136,000 |
2004/12/27 | 207 | 210 | 205 | 206 | 189,000 |
2004/12/24 | 208 | 210 | 206 | 207 | 217,000 |
2004/12/22 | 209 | 210 | 205 | 207 | 228,000 |
2004/12/21 | 208 | 218 | 206 | 210 | 273,000 |
2004/12/20 | 201 | 203 | 199 | 203 | 165,000 |
2004/12/17 | 195 | 199 | 192 | 199 | 193,000 |
2004/12/16 | 198 | 198 | 192 | 197 | 289,000 |
2004/12/15 | 202 | 202 | 198 | 198 | 165,000 |
2004/12/14 | 205 | 205 | 198 | 203 | 232,000 |
2004/12/13 | 210 | 210 | 205 | 206 | 214,000 |
2004/12/10 | 201 | 204 | 201 | 202 | 330,000 |
2004/12/09 | 203 | 206 | 200 | 200 | 353,000 |
2004/12/08 | 211 | 211 | 207 | 208 | 151,000 |
2004/12/07 | 209 | 213 | 209 | 210 | 233,000 |
2004/12/06 | 209 | 209 | 205 | 208 | 274,000 |
2004/12/03 | 213 | 217 | 210 | 210 | 445,000 |
2004/12/02 | 214 | 215 | 211 | 215 | 296,000 |
2004/12/01 | 214 | 214 | 210 | 212 | 374,000 |
2004/11/30 | 216 | 225 | 209 | 220 | 830,000 |
2004/11/29 | 216 | 218 | 216 | 217 | 46,000 |
2004/11/26 | 222 | 222 | 217 | 218 | 64,000 |
2004/11/25 | 218 | 223 | 218 | 218 | 110,000 |
2004/11/24 | 220 | 222 | 218 | 218 | 208,000 |
2004/11/22 | 229 | 229 | 216 | 225 | 366,000 |
2004/11/19 | 225 | 230 | 225 | 229 | 203,000 |
2004/11/18 | 225 | 225 | 223 | 224 | 131,000 |
2004/11/17 | 225 | 226 | 225 | 225 | 88,000 |
2004/11/16 | 228 | 229 | 225 | 227 | 154,000 |
2004/11/15 | 230 | 230 | 227 | 229 | 67,000 |
2004/11/12 | 227 | 228 | 226 | 228 | 119,000 |
2004/11/11 | 230 | 232 | 228 | 228 | 259,000 |
2004/11/10 | 227 | 229 | 225 | 229 | 85,000 |
2004/11/09 | 230 | 230 | 227 | 229 | 21,000 |
2004/11/08 | 233 | 235 | 228 | 229 | 55,000 |
2004/11/05 | 229 | 231 | 228 | 231 | 74,000 |
2004/11/04 | 226 | 228 | 225 | 226 | 66,000 |
2004/11/02 | 222 | 228 | 222 | 227 | 74,000 |
2004/11/01 | 224 | 228 | 220 | 225 | 101,000 |
2004/10/29 | 228 | 229 | 223 | 229 | 221,000 |
2004/10/28 | 228 | 231 | 228 | 231 | 73,000 |
2004/10/27 | 230 | 230 | 228 | 230 | 106,000 |
2004/10/26 | 233 | 233 | 228 | 230 | 124,000 |
2004/10/25 | 232 | 232 | 226 | 228 | 118,000 |
2004/10/22 | 226 | 233 | 226 | 233 | 176,000 |
2004/10/21 | 231 | 232 | 225 | 225 | 158,000 |
2004/10/20 | 236 | 236 | 228 | 232 | 110,000 |
2004/10/19 | 234 | 239 | 234 | 236 | 139,000 |
2004/10/18 | 237 | 239 | 233 | 233 | 94,000 |
2004/10/15 | 241 | 241 | 236 | 236 | 118,000 |
2004/10/14 | 243 | 244 | 236 | 244 | 328,000 |
2004/10/13 | 247 | 247 | 244 | 244 | 108,000 |
2004/10/12 | 250 | 250 | 245 | 245 | 102,000 |
2004/10/08 | 244 | 252 | 244 | 249 | 116,000 |
2004/10/07 | 247 | 249 | 242 | 248 | 447,000 |
2004/10/06 | 240 | 255 | 235 | 252 | 644,000 |
2004/10/05 | 250 | 251 | 244 | 244 | 984,000 |
2004/10/04 | 265 | 266 | 255 | 262 | 202,000 |
2004/10/01 | 260 | 262 | 257 | 261 | 237,000 |
2004/09/30 | 251 | 258 | 249 | 256 | 317,000 |
2004/09/29 | 253 | 253 | 244 | 249 | 541,000 |
2004/09/28 | 244 | 256 | 244 | 250 | 549,000 |
2004/09/27 | 244 | 244 | 238 | 243 | 344,000 |
2004/09/24 | 237 | 245 | 237 | 240 | 1,004,000 |
2004/09/22 | 235 | 236 | 228 | 234 | 177,000 |
2004/09/21 | 247 | 247 | 234 | 236 | 514,000 |
2004/09/17 | 248 | 250 | 245 | 247 | 242,000 |
2004/09/16 | 248 | 250 | 245 | 249 | 198,000 |
2004/09/15 | 251 | 254 | 250 | 252 | 418,000 |
2004/09/14 | 259 | 259 | 246 | 252 | 776,000 |
2004/09/13 | 261 | 261 | 257 | 260 | 125,000 |
2004/09/10 | 260 | 264 | 257 | 262 | 427,000 |
2004/09/09 | 260 | 264 | 260 | 260 | 209,000 |
2004/09/08 | 266 | 269 | 260 | 261 | 277,000 |
2004/09/07 | 267 | 268 | 264 | 266 | 123,000 |
2004/09/06 | 265 | 268 | 264 | 267 | 145,000 |
2004/09/03 | 270 | 270 | 265 | 265 | 232,000 |
2004/09/02 | 269 | 270 | 265 | 269 | 150,000 |
2004/09/01 | 269 | 271 | 266 | 268 | 247,000 |
2004/08/31 | 271 | 274 | 267 | 270 | 218,000 |
2004/08/30 | 277 | 280 | 272 | 274 | 314,000 |
2004/08/27 | 271 | 280 | 271 | 274 | 547,000 |
2004/08/26 | 274 | 275 | 268 | 268 | 182,000 |
2004/08/25 | 273 | 274 | 267 | 272 | 276,000 |
2004/08/24 | 270 | 276 | 268 | 274 | 381,000 |
2004/08/23 | 265 | 269 | 265 | 268 | 126,000 |
2004/08/20 | 261 | 265 | 261 | 263 | 157,000 |
2004/08/19 | 261 | 267 | 260 | 263 | 277,000 |
2004/08/18 | 261 | 264 | 255 | 258 | 410,000 |
2004/08/17 | 270 | 271 | 262 | 262 | 264,000 |
2004/08/16 | 267 | 269 | 264 | 267 | 169,000 |
2004/08/13 | 278 | 278 | 264 | 265 | 640,000 |
2004/08/12 | 262 | 276 | 262 | 275 | 600,000 |
2004/08/11 | 267 | 267 | 262 | 264 | 337,000 |
2004/08/10 | 262 | 271 | 261 | 266 | 494,000 |
2004/08/09 | 264 | 266 | 262 | 264 | 359,000 |
2004/08/06 | 261 | 269 | 261 | 269 | 283,000 |
2004/08/05 | 265 | 272 | 264 | 268 | 769,000 |
2004/08/04 | 268 | 270 | 261 | 270 | 873,000 |
2004/08/03 | 281 | 281 | 269 | 273 | 566,000 |
2004/08/02 | 281 | 283 | 277 | 280 | 536,000 |
2004/07/30 | 280 | 283 | 279 | 280 | 434,000 |
2004/07/29 | 277 | 292 | 274 | 279 | 2,173,000 |
2004/07/28 | 287 | 290 | 276 | 278 | 900,000 |
2004/07/27 | 283 | 290 | 279 | 284 | 953,000 |
2004/07/26 | 298 | 304 | 280 | 283 | 1,408,000 |
2004/07/23 | 312 | 312 | 300 | 307 | 811,000 |
2004/07/22 | 297 | 315 | 296 | 307 | 1,936,000 |
2004/07/21 | 298 | 311 | 295 | 300 | 2,461,000 |
2004/07/20 | 284 | 299 | 282 | 293 | 2,754,000 |
2004/07/16 | 277 | 287 | 277 | 284 | 1,600,000 |
2004/07/15 | 276 | 280 | 274 | 277 | 497,000 |
2004/07/14 | 279 | 284 | 275 | 275 | 1,441,000 |
2004/07/13 | 279 | 287 | 279 | 279 | 1,010,000 |
2004/07/12 | 286 | 287 | 279 | 283 | 571,000 |
2004/07/09 | 278 | 287 | 275 | 285 | 2,199,000 |
2004/07/08 | 281 | 292 | 274 | 274 | 3,669,000 |
2004/07/07 | 268 | 287 | 263 | 285 | 4,248,000 |
2004/07/06 | 254 | 276 | 254 | 269 | 3,408,000 |
2004/07/05 | 246 | 254 | 244 | 249 | 557,000 |
2004/07/02 | 245 | 255 | 243 | 248 | 647,000 |
2004/07/01 | 253 | 255 | 246 | 247 | 883,000 |
2004/06/30 | 257 | 260 | 250 | 253 | 1,488,000 |
2004/06/29 | 250 | 260 | 248 | 257 | 2,117,000 |
2004/06/28 | 242 | 253 | 241 | 250 | 1,050,000 |
2004/06/25 | 246 | 247 | 241 | 245 | 459,000 |
2004/06/24 | 240 | 248 | 239 | 246 | 1,667,000 |
2004/06/23 | 227 | 240 | 227 | 240 | 1,722,000 |
2004/06/22 | 221 | 238 | 220 | 230 | 1,937,000 |
2004/06/21 | 225 | 225 | 220 | 221 | 257,000 |
2004/06/18 | 227 | 227 | 217 | 222 | 606,000 |
2004/06/17 | 222 | 227 | 220 | 227 | 944,000 |
2004/06/16 | 207 | 230 | 207 | 227 | 2,034,000 |
2004/06/15 | 207 | 207 | 204 | 204 | 87,000 |
2004/06/14 | 209 | 209 | 206 | 207 | 90,000 |
2004/06/11 | 209 | 211 | 205 | 210 | 416,000 |
2004/06/10 | 206 | 211 | 203 | 210 | 426,000 |
2004/06/09 | 204 | 210 | 204 | 209 | 411,000 |
2004/06/08 | 203 | 206 | 203 | 206 | 260,000 |
2004/06/07 | 196 | 207 | 196 | 202 | 274,000 |
2004/06/04 | 191 | 195 | 190 | 195 | 123,000 |
2004/06/03 | 197 | 202 | 196 | 196 | 312,000 |
2004/06/02 | 186 | 202 | 186 | 198 | 835,000 |
2004/06/01 | 183 | 187 | 183 | 187 | 109,000 |
2004/05/31 | 185 | 185 | 181 | 184 | 91,000 |
2004/05/28 | 182 | 186 | 180 | 185 | 133,000 |
2004/05/27 | 185 | 185 | 181 | 181 | 82,000 |
2004/05/26 | 188 | 188 | 183 | 184 | 153,000 |
2004/05/25 | 185 | 187 | 183 | 187 | 72,000 |
2004/05/24 | 186 | 189 | 185 | 186 | 124,000 |
2004/05/21 | 183 | 188 | 183 | 188 | 73,000 |
2004/05/20 | 188 | 188 | 178 | 184 | 218,000 |
2004/05/19 | 179 | 188 | 178 | 188 | 241,000 |
2004/05/18 | 165 | 177 | 165 | 174 | 237,000 |
2004/05/17 | 183 | 184 | 170 | 170 | 330,000 |
2004/05/14 | 187 | 189 | 180 | 183 | 152,000 |
2004/05/13 | 187 | 190 | 184 | 187 | 271,000 |
2004/05/12 | 180 | 191 | 180 | 190 | 680,000 |
2004/05/11 | 182 | 195 | 181 | 185 | 840,000 |
2004/05/10 | 196 | 198 | 180 | 197 | 774,000 |
2004/05/07 | 198 | 204 | 196 | 197 | 396,000 |
2004/05/06 | 205 | 205 | 200 | 204 | 212,000 |
2004/04/30 | 206 | 208 | 200 | 205 | 478,000 |
2004/04/28 | 209 | 212 | 208 | 208 | 442,000 |
2004/04/27 | 209 | 211 | 207 | 208 | 527,000 |
2004/04/26 | 209 | 217 | 207 | 207 | 1,488,000 |
2004/04/23 | 210 | 210 | 205 | 206 | 341,000 |
2004/04/22 | 208 | 208 | 204 | 204 | 247,000 |
2004/04/21 | 206 | 210 | 206 | 207 | 504,000 |
2004/04/20 | 213 | 215 | 203 | 205 | 794,000 |
2004/04/19 | 203 | 203 | 195 | 198 | 183,000 |
2004/04/16 | 203 | 206 | 200 | 201 | 148,000 |
2004/04/15 | 213 | 217 | 199 | 202 | 995,000 |
2004/04/14 | 190 | 214 | 190 | 207 | 2,065,000 |
2004/04/13 | 194 | 195 | 192 | 192 | 163,000 |
2004/04/12 | 190 | 195 | 190 | 193 | 114,000 |
2004/04/09 | 196 | 197 | 185 | 190 | 452,000 |
2004/04/08 | 196 | 199 | 192 | 197 | 422,000 |
2004/04/07 | 195 | 195 | 190 | 195 | 287,000 |
2004/04/06 | 198 | 199 | 191 | 191 | 327,000 |
2004/04/05 | 197 | 200 | 195 | 197 | 350,000 |
2004/04/02 | 197 | 198 | 195 | 197 | 293,000 |
2004/04/01 | 200 | 200 | 196 | 197 | 584,000 |
2004/03/31 | 195 | 199 | 195 | 199 | 429,000 |
2004/03/30 | 196 | 198 | 194 | 195 | 567,000 |
2004/03/29 | 189 | 201 | 189 | 193 | 2,002,000 |
2004/03/26 | 182 | 186 | 179 | 185 | 431,000 |
2004/03/25 | 184 | 184 | 180 | 180 | 444,000 |
2004/03/24 | 181 | 183 | 177 | 179 | 472,000 |
2004/03/23 | 181 | 182 | 179 | 180 | 273,000 |
2004/03/22 | 184 | 188 | 180 | 183 | 289,000 |
2004/03/19 | 182 | 187 | 180 | 185 | 464,000 |
2004/03/18 | 188 | 189 | 180 | 183 | 511,000 |
2004/03/17 | 192 | 195 | 186 | 189 | 654,000 |
2004/03/16 | 188 | 193 | 188 | 191 | 364,000 |
2004/03/15 | 188 | 190 | 188 | 188 | 282,000 |
2004/03/12 | 191 | 196 | 190 | 190 | 1,117,000 |
2004/03/11 | 185 | 195 | 185 | 194 | 1,805,000 |
2004/03/10 | 184 | 186 | 184 | 186 | 481,000 |
2004/03/09 | 184 | 185 | 184 | 184 | 309,000 |
2004/03/08 | 187 | 187 | 184 | 185 | 347,000 |
2004/03/05 | 183 | 188 | 180 | 187 | 679,000 |
2004/03/04 | 179 | 184 | 179 | 181 | 420,000 |
2004/03/03 | 178 | 180 | 177 | 180 | 272,000 |
2004/03/02 | 181 | 183 | 178 | 180 | 824,000 |
2004/03/01 | 172 | 182 | 171 | 181 | 1,432,000 |
2004/02/27 | 167 | 172 | 167 | 171 | 433,000 |
2004/02/26 | 166 | 169 | 166 | 167 | 377,000 |
2004/02/25 | 170 | 170 | 166 | 168 | 330,000 |
2004/02/24 | 174 | 176 | 169 | 169 | 944,000 |
2004/02/23 | 172 | 177 | 172 | 175 | 1,252,000 |
2004/02/20 | 165 | 179 | 163 | 176 | 3,595,000 |
2004/02/19 | 161 | 165 | 159 | 161 | 479,000 |
2004/02/18 | 157 | 165 | 155 | 162 | 880,000 |
2004/02/17 | 153 | 155 | 152 | 155 | 157,000 |
2004/02/16 | 155 | 155 | 153 | 153 | 51,000 |
2004/02/13 | 151 | 154 | 151 | 152 | 129,000 |
2004/02/12 | 154 | 156 | 152 | 152 | 116,000 |
2004/02/10 | 151 | 156 | 150 | 154 | 218,000 |
2004/02/09 | 154 | 158 | 152 | 152 | 213,000 |
2004/02/06 | 151 | 152 | 148 | 152 | 86,000 |
2004/02/05 | 148 | 151 | 148 | 151 | 153,000 |
2004/02/04 | 155 | 155 | 149 | 149 | 192,000 |
2004/02/03 | 156 | 157 | 153 | 156 | 289,000 |
2004/02/02 | 159 | 159 | 157 | 157 | 127,000 |
2004/01/30 | 157 | 162 | 156 | 160 | 243,000 |
2004/01/29 | 152 | 157 | 152 | 155 | 216,000 |
2004/01/28 | 157 | 157 | 151 | 155 | 270,000 |
2004/01/27 | 165 | 165 | 159 | 161 | 139,000 |
2004/01/26 | 169 | 169 | 164 | 164 | 162,000 |
2004/01/23 | 168 | 169 | 164 | 167 | 560,000 |
2004/01/22 | 161 | 168 | 161 | 166 | 758,000 |
2004/01/21 | 155 | 163 | 154 | 161 | 712,000 |
2004/01/20 | 157 | 157 | 153 | 155 | 285,000 |
2004/01/19 | 157 | 160 | 156 | 157 | 504,000 |
2004/01/16 | 149 | 161 | 149 | 158 | 1,191,000 |
2004/01/15 | 148 | 153 | 147 | 147 | 450,000 |
2004/01/14 | 147 | 149 | 145 | 147 | 126,000 |
2004/01/13 | 149 | 151 | 147 | 147 | 159,000 |
2004/01/09 | 152 | 152 | 148 | 150 | 192,000 |
2004/01/08 | 146 | 152 | 146 | 150 | 310,000 |
2004/01/07 | 143 | 146 | 140 | 145 | 172,000 |
2004/01/06 | 141 | 142 | 140 | 140 | 135,000 |
2004/01/05 | 141 | 141 | 137 | 140 | 59,000 |