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 |
---|---|---|---|---|---|
2012/12/28 | 225 | 225 | 221 | 222 | 118,000 |
2012/12/27 | 223 | 224 | 221 | 224 | 211,000 |
2012/12/26 | 223 | 223 | 219 | 222 | 157,000 |
2012/12/25 | 218 | 221 | 218 | 221 | 104,000 |
2012/12/21 | 219 | 221 | 217 | 219 | 192,000 |
2012/12/20 | 218 | 220 | 217 | 219 | 167,000 |
2012/12/19 | 220 | 224 | 218 | 222 | 400,000 |
2012/12/18 | 220 | 223 | 219 | 221 | 135,000 |
2012/12/17 | 222 | 223 | 220 | 220 | 115,000 |
2012/12/14 | 221 | 222 | 220 | 221 | 198,000 |
2012/12/13 | 224 | 224 | 220 | 221 | 227,000 |
2012/12/12 | 223 | 226 | 219 | 223 | 355,000 |
2012/12/11 | 221 | 223 | 218 | 223 | 287,000 |
2012/12/10 | 217 | 218 | 215 | 216 | 110,000 |
2012/12/07 | 217 | 218 | 215 | 217 | 127,000 |
2012/12/06 | 221 | 227 | 216 | 218 | 594,000 |
2012/12/05 | 217 | 218 | 215 | 216 | 156,000 |
2012/12/04 | 218 | 218 | 214 | 217 | 284,000 |
2012/12/03 | 216 | 217 | 213 | 216 | 128,000 |
2012/11/30 | 214 | 215 | 212 | 215 | 361,000 |
2012/11/29 | 213 | 215 | 212 | 213 | 278,000 |
2012/11/28 | 213 | 214 | 210 | 214 | 204,000 |
2012/11/27 | 218 | 218 | 213 | 213 | 209,000 |
2012/11/26 | 219 | 219 | 214 | 217 | 267,000 |
2012/11/22 | 213 | 217 | 212 | 217 | 258,000 |
2012/11/21 | 208 | 213 | 208 | 210 | 221,000 |
2012/11/20 | 206 | 210 | 205 | 208 | 235,000 |
2012/11/19 | 209 | 210 | 206 | 207 | 206,000 |
2012/11/16 | 207 | 209 | 206 | 208 | 278,000 |
2012/11/15 | 210 | 212 | 205 | 206 | 570,000 |
2012/11/14 | 209 | 214 | 205 | 214 | 292,000 |
2012/11/13 | 218 | 221 | 207 | 208 | 416,000 |
2012/11/12 | 217 | 219 | 217 | 217 | 138,000 |
2012/11/09 | 218 | 219 | 216 | 217 | 278,000 |
2012/11/08 | 219 | 221 | 217 | 218 | 273,000 |
2012/11/07 | 221 | 224 | 220 | 223 | 310,000 |
2012/11/06 | 223 | 223 | 219 | 221 | 299,000 |
2012/11/05 | 226 | 228 | 222 | 225 | 570,000 |
2012/11/02 | 222 | 228 | 220 | 227 | 874,000 |
2012/11/01 | 218 | 222 | 218 | 220 | 305,000 |
2012/10/31 | 211 | 220 | 211 | 219 | 506,000 |
2012/10/30 | 220 | 221 | 211 | 211 | 348,000 |
2012/10/29 | 217 | 221 | 217 | 219 | 218,000 |
2012/10/26 | 220 | 220 | 216 | 216 | 376,000 |
2012/10/25 | 225 | 225 | 220 | 222 | 357,000 |
2012/10/24 | 225 | 230 | 224 | 225 | 862,000 |
2012/10/23 | 220 | 229 | 219 | 227 | 1,411,000 |
2012/10/22 | 214 | 224 | 214 | 218 | 1,106,000 |
2012/10/19 | 211 | 221 | 211 | 218 | 1,342,000 |
2012/10/18 | 211 | 213 | 210 | 211 | 312,000 |
2012/10/17 | 213 | 213 | 209 | 212 | 796,000 |
2012/10/16 | 207 | 213 | 205 | 213 | 879,000 |
2012/10/15 | 207 | 209 | 203 | 206 | 1,074,000 |
2012/10/12 | 201 | 208 | 199 | 204 | 898,000 |
2012/10/11 | 195 | 202 | 195 | 200 | 483,000 |
2012/10/10 | 199 | 202 | 194 | 199 | 393,000 |
2012/10/09 | 195 | 203 | 193 | 203 | 349,000 |
2012/10/05 | 192 | 195 | 191 | 195 | 152,000 |
2012/10/04 | 185 | 193 | 185 | 192 | 336,000 |
2012/10/03 | 188 | 189 | 184 | 184 | 361,000 |
2012/10/02 | 201 | 201 | 190 | 191 | 492,000 |
2012/10/01 | 203 | 203 | 200 | 200 | 196,000 |
2012/09/28 | 202 | 204 | 198 | 204 | 339,000 |
2012/09/27 | 202 | 205 | 201 | 201 | 443,000 |
2012/09/26 | 200 | 205 | 195 | 204 | 952,000 |
2012/09/25 | 201 | 206 | 199 | 201 | 1,266,000 |
2012/09/24 | 197 | 202 | 197 | 202 | 381,000 |
2012/09/21 | 200 | 202 | 197 | 197 | 494,000 |
2012/09/20 | 201 | 204 | 200 | 200 | 380,000 |
2012/09/19 | 203 | 203 | 200 | 201 | 328,000 |
2012/09/18 | 201 | 206 | 200 | 202 | 803,000 |
2012/09/14 | 200 | 203 | 198 | 201 | 525,000 |
2012/09/13 | 198 | 200 | 196 | 198 | 245,000 |
2012/09/12 | 197 | 198 | 197 | 198 | 246,000 |
2012/09/11 | 202 | 202 | 194 | 196 | 490,000 |
2012/09/10 | 197 | 202 | 196 | 201 | 518,000 |
2012/09/07 | 200 | 200 | 196 | 198 | 402,000 |
2012/09/06 | 195 | 195 | 190 | 194 | 504,000 |
2012/09/05 | 200 | 202 | 192 | 193 | 1,208,000 |
2012/09/04 | 197 | 202 | 196 | 201 | 1,728,000 |
2012/09/03 | 208 | 208 | 196 | 196 | 1,861,000 |
2012/08/31 | 205 | 212 | 205 | 208 | 1,341,000 |
2012/08/30 | 208 | 209 | 205 | 207 | 875,000 |
2012/08/29 | 208 | 209 | 204 | 206 | 1,190,000 |
2012/08/28 | 212 | 214 | 208 | 210 | 1,022,000 |
2012/08/27 | 210 | 215 | 208 | 213 | 1,424,000 |
2012/08/24 | 210 | 215 | 207 | 210 | 1,975,000 |
2012/08/23 | 210 | 220 | 208 | 212 | 4,893,000 |
2012/08/22 | 219 | 219 | 206 | 209 | 4,738,000 |
2012/08/21 | 236 | 239 | 213 | 216 | 6,368,000 |
2012/08/20 | 232 | 241 | 227 | 236 | 3,213,000 |
2012/08/17 | 229 | 236 | 226 | 232 | 6,422,000 |
2012/08/16 | 230 | 236 | 224 | 231 | 10,844,000 |
2012/08/15 | 220 | 234 | 213 | 234 | 13,985,000 |
2012/08/14 | 203 | 224 | 202 | 221 | 27,032,000 |
2012/08/13 | 166 | 174 | 166 | 174 | 360,000 |
2012/08/10 | 163 | 165 | 163 | 165 | 16,000 |
2012/08/09 | 164 | 164 | 162 | 163 | 30,000 |
2012/08/08 | 160 | 163 | 160 | 162 | 54,000 |
2012/08/07 | 161 | 163 | 159 | 159 | 45,000 |
2012/08/06 | 162 | 163 | 161 | 162 | 21,000 |
2012/08/03 | 161 | 163 | 160 | 161 | 70,000 |
2012/08/02 | 166 | 166 | 163 | 163 | 31,000 |
2012/08/01 | 167 | 168 | 166 | 166 | 34,000 |
2012/07/31 | 164 | 168 | 164 | 165 | 53,000 |
2012/07/30 | 166 | 166 | 160 | 164 | 62,000 |
2012/07/27 | 163 | 163 | 159 | 162 | 54,000 |
2012/07/26 | 156 | 158 | 155 | 158 | 63,000 |
2012/07/25 | 158 | 158 | 155 | 156 | 68,000 |
2012/07/24 | 163 | 163 | 158 | 158 | 72,000 |
2012/07/23 | 163 | 163 | 160 | 160 | 49,000 |
2012/07/20 | 167 | 168 | 164 | 164 | 80,000 |
2012/07/19 | 168 | 170 | 166 | 170 | 71,000 |
2012/07/18 | 165 | 166 | 164 | 166 | 42,000 |
2012/07/17 | 163 | 166 | 163 | 163 | 63,000 |
2012/07/13 | 162 | 164 | 160 | 162 | 84,000 |
2012/07/12 | 170 | 170 | 162 | 162 | 89,000 |
2012/07/11 | 172 | 174 | 168 | 168 | 120,000 |
2012/07/10 | 180 | 183 | 172 | 172 | 299,000 |
2012/07/09 | 170 | 177 | 170 | 175 | 70,000 |
2012/07/06 | 171 | 174 | 169 | 172 | 116,000 |
2012/07/05 | 168 | 172 | 168 | 171 | 31,000 |
2012/07/04 | 170 | 170 | 169 | 170 | 30,000 |
2012/07/03 | 168 | 171 | 168 | 170 | 32,000 |
2012/07/02 | 172 | 172 | 168 | 168 | 44,000 |
2012/06/29 | 167 | 170 | 166 | 170 | 40,000 |
2012/06/28 | 168 | 170 | 167 | 168 | 43,000 |
2012/06/27 | 165 | 168 | 165 | 168 | 59,000 |
2012/06/26 | 170 | 170 | 164 | 164 | 182,000 |
2012/06/25 | 167 | 168 | 165 | 167 | 72,000 |
2012/06/22 | 161 | 165 | 160 | 165 | 71,000 |
2012/06/21 | 161 | 162 | 160 | 162 | 31,000 |
2012/06/20 | 158 | 161 | 158 | 161 | 70,000 |
2012/06/19 | 156 | 160 | 155 | 159 | 90,000 |
2012/06/18 | 154 | 156 | 154 | 155 | 95,000 |
2012/06/15 | 154 | 154 | 151 | 151 | 68,000 |
2012/06/14 | 151 | 153 | 151 | 152 | 27,000 |
2012/06/13 | 153 | 153 | 151 | 152 | 25,000 |
2012/06/12 | 153 | 154 | 150 | 154 | 38,000 |
2012/06/11 | 155 | 155 | 153 | 153 | 53,000 |
2012/06/08 | 154 | 154 | 151 | 152 | 87,000 |
2012/06/07 | 152 | 155 | 152 | 153 | 93,000 |
2012/06/06 | 150 | 151 | 147 | 151 | 91,000 |
2012/06/05 | 144 | 148 | 144 | 148 | 74,000 |
2012/06/04 | 142 | 144 | 141 | 144 | 81,000 |
2012/06/01 | 149 | 149 | 144 | 146 | 158,000 |
2012/05/31 | 151 | 152 | 151 | 152 | 78,000 |
2012/05/30 | 156 | 157 | 152 | 152 | 114,000 |
2012/05/29 | 157 | 157 | 155 | 156 | 154,000 |
2012/05/28 | 161 | 161 | 157 | 158 | 78,000 |
2012/05/25 | 159 | 159 | 156 | 158 | 92,000 |
2012/05/24 | 159 | 159 | 157 | 158 | 135,000 |
2012/05/23 | 167 | 168 | 158 | 159 | 121,000 |
2012/05/22 | 164 | 166 | 164 | 166 | 88,000 |
2012/05/21 | 162 | 162 | 159 | 161 | 96,000 |
2012/05/18 | 160 | 160 | 157 | 159 | 167,000 |
2012/05/17 | 163 | 166 | 162 | 165 | 131,000 |
2012/05/16 | 161 | 163 | 158 | 161 | 113,000 |
2012/05/15 | 162 | 164 | 152 | 161 | 231,000 |
2012/05/14 | 169 | 169 | 164 | 165 | 177,000 |
2012/05/11 | 176 | 177 | 170 | 170 | 92,000 |
2012/05/10 | 174 | 178 | 172 | 176 | 109,000 |
2012/05/09 | 183 | 183 | 172 | 174 | 198,000 |
2012/05/08 | 187 | 188 | 183 | 183 | 98,000 |
2012/05/07 | 184 | 186 | 181 | 185 | 189,000 |
2012/05/02 | 187 | 188 | 185 | 188 | 142,000 |
2012/05/01 | 194 | 195 | 185 | 185 | 293,000 |
2012/04/27 | 204 | 209 | 191 | 192 | 838,000 |
2012/04/26 | 210 | 213 | 199 | 200 | 681,000 |
2012/04/25 | 204 | 213 | 203 | 210 | 1,284,000 |
2012/04/24 | 193 | 202 | 190 | 201 | 617,000 |
2012/04/23 | 195 | 199 | 190 | 194 | 865,000 |
2012/04/20 | 180 | 195 | 179 | 195 | 952,000 |
2012/04/19 | 179 | 180 | 178 | 180 | 89,000 |
2012/04/18 | 181 | 182 | 178 | 181 | 375,000 |
2012/04/17 | 174 | 181 | 174 | 181 | 1,055,000 |
2012/04/16 | 171 | 172 | 168 | 170 | 63,000 |
2012/04/13 | 170 | 173 | 170 | 171 | 68,000 |
2012/04/12 | 171 | 171 | 168 | 170 | 62,000 |
2012/04/11 | 166 | 171 | 165 | 171 | 91,000 |
2012/04/10 | 173 | 175 | 167 | 167 | 151,000 |
2012/04/09 | 174 | 176 | 173 | 173 | 87,000 |
2012/04/06 | 180 | 184 | 176 | 176 | 247,000 |
2012/04/05 | 180 | 181 | 179 | 181 | 217,000 |
2012/04/04 | 187 | 190 | 181 | 185 | 1,826,000 |
2012/04/03 | 172 | 180 | 171 | 179 | 504,000 |
2012/04/02 | 170 | 173 | 169 | 171 | 107,000 |
2012/03/30 | 170 | 172 | 169 | 170 | 87,000 |
2012/03/29 | 168 | 170 | 166 | 170 | 121,000 |
2012/03/28 | 170 | 170 | 167 | 168 | 59,000 |
2012/03/27 | 168 | 170 | 168 | 170 | 69,000 |
2012/03/26 | 174 | 174 | 168 | 168 | 138,000 |
2012/03/23 | 170 | 172 | 169 | 172 | 116,000 |
2012/03/22 | 170 | 173 | 169 | 172 | 200,000 |
2012/03/21 | 168 | 170 | 167 | 168 | 157,000 |
2012/03/19 | 168 | 169 | 167 | 168 | 79,000 |
2012/03/16 | 169 | 169 | 168 | 168 | 110,000 |
2012/03/15 | 171 | 171 | 168 | 170 | 153,000 |
2012/03/14 | 170 | 174 | 170 | 171 | 297,000 |
2012/03/13 | 171 | 173 | 168 | 169 | 193,000 |
2012/03/12 | 170 | 172 | 169 | 172 | 103,000 |
2012/03/09 | 170 | 170 | 169 | 170 | 161,000 |
2012/03/08 | 168 | 170 | 167 | 169 | 99,000 |
2012/03/07 | 166 | 169 | 166 | 169 | 103,000 |
2012/03/06 | 171 | 172 | 167 | 167 | 109,000 |
2012/03/05 | 172 | 172 | 170 | 171 | 52,000 |
2012/03/02 | 168 | 172 | 168 | 172 | 95,000 |
2012/03/01 | 171 | 171 | 167 | 168 | 79,000 |
2012/02/29 | 174 | 174 | 170 | 171 | 177,000 |
2012/02/28 | 171 | 173 | 171 | 172 | 111,000 |
2012/02/27 | 173 | 176 | 172 | 173 | 350,000 |
2012/02/24 | 171 | 172 | 169 | 171 | 271,000 |
2012/02/23 | 169 | 172 | 167 | 171 | 214,000 |
2012/02/22 | 163 | 169 | 162 | 168 | 243,000 |
2012/02/21 | 164 | 164 | 159 | 163 | 188,000 |
2012/02/20 | 168 | 170 | 163 | 164 | 326,000 |
2012/02/17 | 173 | 174 | 170 | 170 | 153,000 |
2012/02/16 | 173 | 175 | 171 | 173 | 216,000 |
2012/02/15 | 176 | 176 | 171 | 174 | 229,000 |
2012/02/14 | 172 | 177 | 171 | 176 | 246,000 |
2012/02/13 | 172 | 173 | 171 | 171 | 134,000 |
2012/02/10 | 178 | 180 | 173 | 173 | 396,000 |
2012/02/09 | 176 | 177 | 174 | 175 | 162,000 |
2012/02/08 | 177 | 177 | 175 | 177 | 220,000 |
2012/02/07 | 174 | 177 | 173 | 176 | 363,000 |
2012/02/06 | 172 | 174 | 168 | 173 | 392,000 |
2012/02/03 | 172 | 174 | 169 | 169 | 446,000 |
2012/02/02 | 168 | 175 | 168 | 171 | 579,000 |
2012/02/01 | 166 | 167 | 163 | 167 | 251,000 |
2012/01/31 | 170 | 172 | 164 | 165 | 695,000 |
2012/01/30 | 162 | 176 | 160 | 173 | 3,116,000 |
2012/01/27 | 149 | 180 | 149 | 159 | 5,676,000 |
2012/01/26 | 151 | 152 | 148 | 148 | 418,000 |
2012/01/25 | 147 | 151 | 147 | 151 | 237,000 |
2012/01/24 | 151 | 151 | 147 | 147 | 61,000 |
2012/01/23 | 149 | 151 | 149 | 150 | 171,000 |
2012/01/20 | 154 | 154 | 148 | 149 | 308,000 |
2012/01/19 | 148 | 151 | 145 | 151 | 296,000 |
2012/01/18 | 143 | 147 | 142 | 146 | 180,000 |
2012/01/17 | 144 | 145 | 143 | 144 | 83,000 |
2012/01/16 | 147 | 147 | 144 | 146 | 32,000 |
2012/01/13 | 146 | 147 | 145 | 147 | 62,000 |
2012/01/12 | 148 | 151 | 144 | 146 | 346,000 |
2012/01/11 | 141 | 148 | 141 | 147 | 527,000 |
2012/01/10 | 138 | 142 | 138 | 140 | 180,000 |
2012/01/06 | 140 | 141 | 138 | 138 | 167,000 |
2012/01/05 | 144 | 145 | 139 | 140 | 313,000 |
2012/01/04 | 141 | 143 | 140 | 143 | 203,000 |