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 |
---|---|---|---|---|---|
2015/12/30 | 268 | 270 | 266 | 269 | 88,000 |
2015/12/29 | 264 | 267 | 263 | 265 | 50,000 |
2015/12/28 | 265 | 266 | 262 | 264 | 58,000 |
2015/12/25 | 260 | 262 | 256 | 262 | 104,000 |
2015/12/24 | 271 | 271 | 262 | 262 | 98,000 |
2015/12/22 | 274 | 274 | 272 | 272 | 102,000 |
2015/12/21 | 276 | 276 | 270 | 274 | 127,000 |
2015/12/18 | 273 | 278 | 272 | 275 | 114,000 |
2015/12/17 | 271 | 276 | 271 | 275 | 101,000 |
2015/12/16 | 268 | 271 | 266 | 270 | 164,000 |
2015/12/15 | 279 | 279 | 264 | 266 | 180,000 |
2015/12/14 | 277 | 280 | 274 | 279 | 129,000 |
2015/12/11 | 280 | 282 | 276 | 280 | 217,000 |
2015/12/10 | 283 | 285 | 276 | 282 | 217,000 |
2015/12/09 | 288 | 289 | 283 | 284 | 220,000 |
2015/12/08 | 285 | 290 | 282 | 288 | 528,000 |
2015/12/07 | 273 | 286 | 273 | 280 | 705,000 |
2015/12/04 | 266 | 272 | 266 | 270 | 323,000 |
2015/12/03 | 264 | 269 | 263 | 269 | 331,000 |
2015/12/02 | 258 | 265 | 258 | 262 | 224,000 |
2015/12/01 | 263 | 263 | 254 | 258 | 276,000 |
2015/11/30 | 261 | 265 | 257 | 265 | 248,000 |
2015/11/27 | 267 | 268 | 258 | 261 | 259,000 |
2015/11/26 | 264 | 269 | 263 | 265 | 524,000 |
2015/11/25 | 259 | 263 | 257 | 262 | 281,000 |
2015/11/24 | 256 | 260 | 256 | 260 | 219,000 |
2015/11/20 | 257 | 257 | 252 | 254 | 331,000 |
2015/11/19 | 253 | 261 | 251 | 256 | 524,000 |
2015/11/18 | 248 | 254 | 247 | 253 | 284,000 |
2015/11/17 | 247 | 248 | 245 | 246 | 116,000 |
2015/11/16 | 247 | 247 | 244 | 247 | 317,000 |
2015/11/13 | 237 | 239 | 236 | 239 | 55,000 |
2015/11/12 | 235 | 237 | 234 | 237 | 47,000 |
2015/11/11 | 234 | 236 | 234 | 235 | 44,000 |
2015/11/10 | 237 | 237 | 235 | 235 | 21,000 |
2015/11/09 | 235 | 237 | 235 | 237 | 118,000 |
2015/11/06 | 233 | 233 | 231 | 233 | 64,000 |
2015/11/05 | 232 | 234 | 232 | 233 | 63,000 |
2015/11/04 | 236 | 236 | 231 | 232 | 97,000 |
2015/11/02 | 234 | 235 | 233 | 233 | 80,000 |
2015/10/30 | 235 | 236 | 234 | 235 | 70,000 |
2015/10/29 | 236 | 236 | 234 | 235 | 64,000 |
2015/10/28 | 235 | 237 | 234 | 237 | 61,000 |
2015/10/27 | 236 | 237 | 235 | 236 | 44,000 |
2015/10/26 | 236 | 236 | 233 | 235 | 68,000 |
2015/10/23 | 237 | 237 | 235 | 236 | 44,000 |
2015/10/22 | 236 | 236 | 233 | 235 | 47,000 |
2015/10/21 | 235 | 236 | 235 | 236 | 45,000 |
2015/10/20 | 236 | 236 | 234 | 235 | 53,000 |
2015/10/19 | 235 | 236 | 233 | 236 | 43,000 |
2015/10/16 | 237 | 237 | 234 | 235 | 62,000 |
2015/10/15 | 235 | 236 | 234 | 236 | 49,000 |
2015/10/14 | 236 | 236 | 234 | 236 | 51,000 |
2015/10/13 | 234 | 237 | 234 | 236 | 87,000 |
2015/10/09 | 233 | 235 | 232 | 234 | 158,000 |
2015/10/08 | 236 | 236 | 232 | 233 | 145,000 |
2015/10/07 | 236 | 238 | 234 | 238 | 97,000 |
2015/10/06 | 236 | 238 | 232 | 236 | 131,000 |
2015/10/05 | 238 | 239 | 233 | 236 | 113,000 |
2015/10/02 | 239 | 239 | 235 | 238 | 109,000 |
2015/10/01 | 237 | 238 | 234 | 236 | 213,000 |
2015/09/30 | 230 | 236 | 229 | 231 | 85,000 |
2015/09/29 | 234 | 235 | 228 | 230 | 156,000 |
2015/09/28 | 237 | 237 | 234 | 236 | 220,000 |
2015/09/25 | 241 | 243 | 239 | 243 | 633,000 |
2015/09/24 | 240 | 242 | 240 | 240 | 194,000 |
2015/09/18 | 240 | 243 | 240 | 243 | 114,000 |
2015/09/17 | 242 | 244 | 242 | 243 | 66,000 |
2015/09/16 | 244 | 244 | 241 | 241 | 62,000 |
2015/09/15 | 244 | 244 | 243 | 244 | 45,000 |
2015/09/14 | 245 | 246 | 243 | 243 | 42,000 |
2015/09/11 | 240 | 246 | 240 | 245 | 196,000 |
2015/09/10 | 239 | 241 | 239 | 240 | 26,000 |
2015/09/09 | 237 | 241 | 236 | 241 | 84,000 |
2015/09/08 | 236 | 237 | 235 | 235 | 58,000 |
2015/09/07 | 235 | 239 | 235 | 236 | 50,000 |
2015/09/04 | 240 | 241 | 236 | 237 | 78,000 |
2015/09/03 | 238 | 242 | 238 | 240 | 76,000 |
2015/09/02 | 234 | 239 | 234 | 236 | 95,000 |
2015/09/01 | 247 | 247 | 237 | 237 | 96,000 |
2015/08/31 | 239 | 247 | 237 | 247 | 92,000 |
2015/08/28 | 236 | 238 | 236 | 237 | 61,000 |
2015/08/27 | 237 | 237 | 234 | 234 | 127,000 |
2015/08/26 | 226 | 234 | 225 | 231 | 160,000 |
2015/08/25 | 222 | 236 | 221 | 225 | 198,000 |
2015/08/24 | 237 | 240 | 232 | 232 | 216,000 |
2015/08/21 | 247 | 247 | 243 | 243 | 172,000 |
2015/08/20 | 253 | 253 | 250 | 250 | 61,000 |
2015/08/19 | 252 | 252 | 251 | 251 | 30,000 |
2015/08/18 | 251 | 253 | 250 | 252 | 58,000 |
2015/08/17 | 250 | 251 | 248 | 251 | 89,000 |
2015/08/14 | 250 | 251 | 248 | 250 | 157,000 |
2015/08/13 | 252 | 254 | 250 | 252 | 147,000 |
2015/08/12 | 252 | 253 | 251 | 252 | 71,000 |
2015/08/11 | 253 | 254 | 250 | 253 | 127,000 |
2015/08/10 | 253 | 255 | 251 | 255 | 69,000 |
2015/08/07 | 251 | 254 | 251 | 253 | 68,000 |
2015/08/06 | 254 | 255 | 253 | 254 | 85,000 |
2015/08/05 | 252 | 253 | 250 | 253 | 69,000 |
2015/08/04 | 247 | 253 | 247 | 252 | 138,000 |
2015/08/03 | 249 | 249 | 245 | 247 | 60,000 |
2015/07/31 | 246 | 251 | 243 | 246 | 257,000 |
2015/07/30 | 245 | 247 | 245 | 246 | 81,000 |
2015/07/29 | 245 | 247 | 245 | 246 | 46,000 |
2015/07/28 | 245 | 248 | 245 | 245 | 87,000 |
2015/07/27 | 248 | 248 | 245 | 246 | 75,000 |
2015/07/24 | 246 | 247 | 245 | 246 | 45,000 |
2015/07/23 | 248 | 248 | 247 | 248 | 35,000 |
2015/07/22 | 245 | 247 | 245 | 247 | 58,000 |
2015/07/21 | 244 | 247 | 243 | 246 | 177,000 |
2015/07/17 | 247 | 247 | 244 | 246 | 137,000 |
2015/07/16 | 245 | 246 | 243 | 245 | 155,000 |
2015/07/15 | 249 | 249 | 238 | 243 | 637,000 |
2015/07/14 | 250 | 250 | 246 | 249 | 77,000 |
2015/07/13 | 246 | 249 | 246 | 248 | 39,000 |
2015/07/10 | 247 | 249 | 245 | 245 | 85,000 |
2015/07/09 | 245 | 247 | 237 | 245 | 229,000 |
2015/07/08 | 250 | 252 | 245 | 245 | 239,000 |
2015/07/07 | 250 | 252 | 250 | 251 | 20,000 |
2015/07/06 | 251 | 252 | 250 | 250 | 60,000 |
2015/07/03 | 256 | 256 | 251 | 252 | 115,000 |
2015/07/02 | 255 | 258 | 254 | 256 | 75,000 |
2015/07/01 | 252 | 256 | 252 | 252 | 82,000 |
2015/06/30 | 252 | 252 | 250 | 252 | 89,000 |
2015/06/29 | 252 | 253 | 250 | 250 | 112,000 |
2015/06/26 | 253 | 253 | 252 | 252 | 80,000 |
2015/06/25 | 252 | 254 | 252 | 254 | 54,000 |
2015/06/24 | 254 | 254 | 252 | 253 | 74,000 |
2015/06/23 | 254 | 255 | 251 | 253 | 179,000 |
2015/06/22 | 247 | 251 | 247 | 250 | 87,000 |
2015/06/19 | 251 | 251 | 247 | 247 | 210,000 |
2015/06/18 | 251 | 254 | 249 | 249 | 155,000 |
2015/06/17 | 251 | 252 | 250 | 251 | 61,000 |
2015/06/16 | 252 | 253 | 251 | 251 | 38,000 |
2015/06/15 | 252 | 255 | 251 | 253 | 81,000 |
2015/06/12 | 249 | 252 | 248 | 252 | 227,000 |
2015/06/11 | 250 | 251 | 248 | 248 | 126,000 |
2015/06/10 | 252 | 252 | 247 | 248 | 286,000 |
2015/06/09 | 252 | 254 | 252 | 252 | 60,000 |
2015/06/08 | 255 | 256 | 252 | 252 | 181,000 |
2015/06/05 | 256 | 258 | 254 | 254 | 110,000 |
2015/06/04 | 254 | 257 | 254 | 255 | 180,000 |
2015/06/03 | 257 | 258 | 256 | 256 | 65,000 |
2015/06/02 | 261 | 261 | 257 | 257 | 80,000 |
2015/06/01 | 257 | 261 | 256 | 258 | 147,000 |
2015/05/29 | 260 | 262 | 253 | 253 | 711,000 |
2015/05/28 | 264 | 265 | 260 | 262 | 110,000 |
2015/05/27 | 266 | 266 | 263 | 265 | 71,000 |
2015/05/26 | 266 | 267 | 264 | 266 | 89,000 |
2015/05/25 | 262 | 267 | 262 | 266 | 100,000 |
2015/05/22 | 264 | 266 | 263 | 264 | 71,000 |
2015/05/21 | 258 | 265 | 258 | 264 | 142,000 |
2015/05/20 | 263 | 267 | 260 | 261 | 255,000 |
2015/05/19 | 259 | 261 | 258 | 261 | 120,000 |
2015/05/18 | 258 | 260 | 256 | 258 | 93,000 |
2015/05/15 | 259 | 263 | 254 | 258 | 243,000 |
2015/05/14 | 249 | 251 | 248 | 248 | 105,000 |
2015/05/13 | 249 | 249 | 248 | 248 | 83,000 |
2015/05/12 | 250 | 252 | 250 | 250 | 36,000 |
2015/05/11 | 252 | 253 | 250 | 250 | 48,000 |
2015/05/08 | 249 | 250 | 248 | 248 | 91,000 |
2015/05/07 | 254 | 254 | 248 | 248 | 106,000 |
2015/05/01 | 251 | 252 | 250 | 250 | 53,000 |
2015/04/30 | 256 | 256 | 252 | 253 | 119,000 |
2015/04/28 | 257 | 257 | 255 | 256 | 43,000 |
2015/04/27 | 256 | 257 | 255 | 255 | 35,000 |
2015/04/24 | 255 | 256 | 254 | 255 | 60,000 |
2015/04/23 | 255 | 257 | 255 | 256 | 41,000 |
2015/04/22 | 256 | 256 | 255 | 256 | 92,000 |
2015/04/21 | 257 | 257 | 255 | 256 | 41,000 |
2015/04/20 | 257 | 257 | 255 | 255 | 56,000 |
2015/04/17 | 259 | 265 | 255 | 257 | 230,000 |
2015/04/16 | 257 | 258 | 255 | 258 | 64,000 |
2015/04/15 | 259 | 259 | 257 | 258 | 61,000 |
2015/04/14 | 258 | 258 | 256 | 258 | 64,000 |
2015/04/13 | 256 | 258 | 256 | 257 | 22,000 |
2015/04/10 | 256 | 258 | 256 | 256 | 67,000 |
2015/04/09 | 259 | 259 | 256 | 257 | 54,000 |
2015/04/08 | 257 | 259 | 257 | 259 | 66,000 |
2015/04/07 | 256 | 258 | 254 | 255 | 70,000 |
2015/04/06 | 257 | 257 | 255 | 256 | 19,000 |
2015/04/03 | 256 | 256 | 255 | 256 | 34,000 |
2015/04/02 | 254 | 257 | 253 | 257 | 64,000 |
2015/04/01 | 255 | 256 | 254 | 254 | 83,000 |
2015/03/31 | 259 | 259 | 256 | 256 | 40,000 |
2015/03/30 | 258 | 258 | 256 | 258 | 54,000 |
2015/03/27 | 257 | 259 | 255 | 256 | 160,000 |
2015/03/26 | 257 | 258 | 256 | 258 | 58,000 |
2015/03/25 | 257 | 260 | 257 | 257 | 56,000 |
2015/03/24 | 259 | 260 | 256 | 257 | 101,000 |
2015/03/23 | 259 | 261 | 258 | 261 | 41,000 |
2015/03/20 | 264 | 264 | 258 | 258 | 153,000 |
2015/03/19 | 263 | 264 | 261 | 262 | 46,000 |
2015/03/18 | 262 | 264 | 261 | 264 | 68,000 |
2015/03/17 | 263 | 265 | 261 | 261 | 84,000 |
2015/03/16 | 263 | 264 | 262 | 263 | 27,000 |
2015/03/13 | 262 | 264 | 261 | 263 | 127,000 |
2015/03/12 | 261 | 264 | 260 | 264 | 60,000 |
2015/03/11 | 261 | 263 | 261 | 261 | 32,000 |
2015/03/10 | 263 | 264 | 262 | 262 | 43,000 |
2015/03/09 | 262 | 263 | 262 | 263 | 17,000 |
2015/03/06 | 263 | 264 | 263 | 264 | 8,000 |
2015/03/05 | 262 | 264 | 262 | 263 | 21,000 |
2015/03/04 | 262 | 263 | 261 | 262 | 49,000 |
2015/03/03 | 267 | 267 | 264 | 267 | 32,000 |
2015/03/02 | 267 | 269 | 265 | 265 | 70,000 |
2015/02/27 | 266 | 268 | 263 | 265 | 135,000 |
2015/02/26 | 265 | 266 | 263 | 266 | 104,000 |
2015/02/25 | 264 | 267 | 260 | 265 | 180,000 |
2015/02/24 | 260 | 264 | 260 | 264 | 100,000 |
2015/02/23 | 265 | 265 | 260 | 260 | 58,000 |
2015/02/20 | 267 | 267 | 263 | 265 | 161,000 |
2015/02/19 | 259 | 261 | 257 | 261 | 112,000 |
2015/02/18 | 259 | 260 | 257 | 259 | 101,000 |
2015/02/17 | 258 | 259 | 256 | 258 | 49,000 |
2015/02/16 | 255 | 258 | 253 | 258 | 84,000 |
2015/02/13 | 255 | 255 | 253 | 253 | 58,000 |
2015/02/12 | 253 | 255 | 251 | 253 | 100,000 |
2015/02/10 | 253 | 253 | 252 | 253 | 37,000 |
2015/02/09 | 251 | 252 | 250 | 252 | 38,000 |
2015/02/06 | 249 | 251 | 249 | 250 | 64,000 |
2015/02/05 | 250 | 251 | 249 | 251 | 49,000 |
2015/02/04 | 247 | 250 | 247 | 250 | 64,000 |
2015/02/03 | 249 | 249 | 246 | 246 | 49,000 |
2015/02/02 | 247 | 248 | 246 | 248 | 36,000 |
2015/01/30 | 249 | 250 | 246 | 248 | 56,000 |
2015/01/29 | 251 | 251 | 249 | 249 | 23,000 |
2015/01/28 | 249 | 251 | 247 | 251 | 61,000 |
2015/01/27 | 250 | 250 | 248 | 249 | 41,000 |
2015/01/26 | 246 | 249 | 246 | 248 | 33,000 |
2015/01/23 | 246 | 250 | 245 | 250 | 93,000 |
2015/01/22 | 248 | 249 | 245 | 246 | 115,000 |
2015/01/21 | 248 | 249 | 247 | 247 | 38,000 |
2015/01/20 | 250 | 251 | 249 | 249 | 104,000 |
2015/01/19 | 249 | 251 | 249 | 251 | 60,000 |
2015/01/16 | 250 | 252 | 249 | 249 | 99,000 |
2015/01/15 | 251 | 253 | 249 | 252 | 77,000 |
2015/01/14 | 250 | 253 | 250 | 251 | 46,000 |
2015/01/13 | 250 | 251 | 249 | 251 | 35,000 |
2015/01/09 | 252 | 253 | 250 | 252 | 52,000 |
2015/01/08 | 251 | 255 | 251 | 253 | 45,000 |
2015/01/07 | 253 | 255 | 252 | 252 | 64,000 |
2015/01/06 | 258 | 258 | 254 | 254 | 96,000 |
2015/01/05 | 256 | 260 | 256 | 258 | 64,000 |