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 |
---|---|---|---|---|---|
2020/12/30 | 1,749 | 1,779 | 1,722 | 1,750 | 139,100 |
2020/12/29 | 1,742 | 1,765 | 1,716 | 1,759 | 111,700 |
2020/12/28 | 1,723 | 1,745 | 1,709 | 1,740 | 95,800 |
2020/12/25 | 1,687 | 1,738 | 1,681 | 1,737 | 90,000 |
2020/12/24 | 1,679 | 1,690 | 1,660 | 1,682 | 50,100 |
2020/12/23 | 1,642 | 1,681 | 1,637 | 1,675 | 78,400 |
2020/12/22 | 1,678 | 1,678 | 1,624 | 1,629 | 104,100 |
2020/12/21 | 1,734 | 1,743 | 1,705 | 1,706 | 57,300 |
2020/12/18 | 1,685 | 1,725 | 1,670 | 1,713 | 104,400 |
2020/12/17 | 1,724 | 1,724 | 1,683 | 1,696 | 96,200 |
2020/12/16 | 1,756 | 1,767 | 1,729 | 1,730 | 90,100 |
2020/12/15 | 1,769 | 1,792 | 1,750 | 1,751 | 68,500 |
2020/12/14 | 1,778 | 1,790 | 1,768 | 1,769 | 54,300 |
2020/12/11 | 1,746 | 1,778 | 1,735 | 1,771 | 103,200 |
2020/12/10 | 1,720 | 1,770 | 1,717 | 1,752 | 126,400 |
2020/12/09 | 1,683 | 1,760 | 1,676 | 1,760 | 159,800 |
2020/12/08 | 1,670 | 1,688 | 1,641 | 1,678 | 88,000 |
2020/12/07 | 1,672 | 1,690 | 1,629 | 1,683 | 175,800 |
2020/12/04 | 1,634 | 1,678 | 1,627 | 1,674 | 111,900 |
2020/12/03 | 1,620 | 1,648 | 1,603 | 1,643 | 91,800 |
2020/12/02 | 1,670 | 1,670 | 1,627 | 1,630 | 115,200 |
2020/12/01 | 1,629 | 1,665 | 1,626 | 1,657 | 99,400 |
2020/11/30 | 1,615 | 1,661 | 1,607 | 1,634 | 149,100 |
2020/11/27 | 1,594 | 1,653 | 1,594 | 1,633 | 235,200 |
2020/11/26 | 1,529 | 1,607 | 1,522 | 1,594 | 185,500 |
2020/11/25 | 1,551 | 1,551 | 1,515 | 1,515 | 91,600 |
2020/11/24 | 1,539 | 1,550 | 1,530 | 1,530 | 88,400 |
2020/11/20 | 1,500 | 1,526 | 1,486 | 1,521 | 97,100 |
2020/11/19 | 1,514 | 1,532 | 1,503 | 1,505 | 90,600 |
2020/11/18 | 1,520 | 1,527 | 1,509 | 1,514 | 127,200 |
2020/11/17 | 1,541 | 1,559 | 1,505 | 1,516 | 212,800 |
2020/11/16 | 1,540 | 1,592 | 1,539 | 1,556 | 353,900 |
2020/11/13 | 1,498 | 1,523 | 1,477 | 1,481 | 199,400 |
2020/11/12 | 1,495 | 1,498 | 1,477 | 1,494 | 112,700 |
2020/11/11 | 1,475 | 1,500 | 1,468 | 1,487 | 141,100 |
2020/11/10 | 1,469 | 1,477 | 1,445 | 1,454 | 111,000 |
2020/11/09 | 1,468 | 1,470 | 1,437 | 1,446 | 64,900 |
2020/11/06 | 1,445 | 1,458 | 1,440 | 1,452 | 81,700 |
2020/11/05 | 1,439 | 1,460 | 1,428 | 1,443 | 120,000 |
2020/11/04 | 1,450 | 1,465 | 1,421 | 1,433 | 74,100 |
2020/11/02 | 1,406 | 1,435 | 1,406 | 1,430 | 79,300 |
2020/10/30 | 1,451 | 1,452 | 1,398 | 1,406 | 97,900 |
2020/10/29 | 1,436 | 1,453 | 1,434 | 1,451 | 75,100 |
2020/10/28 | 1,440 | 1,443 | 1,416 | 1,441 | 88,000 |
2020/10/27 | 1,418 | 1,439 | 1,394 | 1,439 | 96,400 |
2020/10/26 | 1,465 | 1,481 | 1,423 | 1,426 | 71,200 |
2020/10/23 | 1,460 | 1,462 | 1,411 | 1,450 | 128,200 |
2020/10/22 | 1,500 | 1,500 | 1,448 | 1,459 | 111,700 |
2020/10/21 | 1,518 | 1,520 | 1,504 | 1,504 | 71,200 |
2020/10/20 | 1,529 | 1,529 | 1,500 | 1,504 | 52,700 |
2020/10/19 | 1,530 | 1,542 | 1,524 | 1,524 | 57,900 |
2020/10/16 | 1,525 | 1,539 | 1,516 | 1,532 | 87,900 |
2020/10/15 | 1,550 | 1,569 | 1,531 | 1,534 | 79,900 |
2020/10/14 | 1,550 | 1,575 | 1,550 | 1,560 | 106,600 |
2020/10/13 | 1,548 | 1,569 | 1,541 | 1,550 | 116,200 |
2020/10/12 | 1,563 | 1,575 | 1,546 | 1,546 | 111,100 |
2020/10/09 | 1,551 | 1,555 | 1,524 | 1,552 | 123,400 |
2020/10/08 | 1,588 | 1,600 | 1,557 | 1,560 | 147,800 |
2020/10/07 | 1,584 | 1,591 | 1,563 | 1,568 | 112,700 |
2020/10/06 | 1,586 | 1,612 | 1,577 | 1,585 | 167,500 |
2020/10/05 | 1,607 | 1,618 | 1,577 | 1,579 | 115,300 |
2020/10/02 | 1,628 | 1,646 | 1,582 | 1,590 | 131,800 |
2020/09/30 | 1,655 | 1,664 | 1,624 | 1,624 | 158,900 |
2020/09/29 | 1,627 | 1,664 | 1,588 | 1,656 | 273,800 |
2020/09/28 | 1,673 | 1,675 | 1,639 | 1,656 | 516,900 |
2020/09/25 | 1,608 | 1,645 | 1,605 | 1,609 | 264,300 |
2020/09/24 | 1,633 | 1,646 | 1,601 | 1,602 | 183,000 |
2020/09/23 | 1,650 | 1,669 | 1,628 | 1,629 | 255,100 |
2020/09/18 | 1,634 | 1,654 | 1,634 | 1,641 | 207,700 |
2020/09/17 | 1,615 | 1,638 | 1,596 | 1,626 | 184,200 |
2020/09/16 | 1,612 | 1,657 | 1,612 | 1,623 | 164,300 |
2020/09/15 | 1,613 | 1,627 | 1,600 | 1,605 | 128,900 |
2020/09/14 | 1,596 | 1,628 | 1,596 | 1,621 | 114,100 |
2020/09/11 | 1,553 | 1,600 | 1,546 | 1,596 | 188,500 |
2020/09/10 | 1,555 | 1,558 | 1,536 | 1,552 | 147,200 |
2020/09/09 | 1,562 | 1,593 | 1,560 | 1,563 | 182,900 |
2020/09/08 | 1,578 | 1,611 | 1,566 | 1,590 | 198,300 |
2020/09/07 | 1,585 | 1,604 | 1,565 | 1,572 | 168,700 |
2020/09/04 | 1,590 | 1,598 | 1,565 | 1,594 | 155,800 |
2020/09/03 | 1,614 | 1,627 | 1,605 | 1,610 | 123,400 |
2020/09/02 | 1,648 | 1,648 | 1,605 | 1,610 | 179,100 |
2020/09/01 | 1,609 | 1,636 | 1,598 | 1,627 | 158,800 |
2020/08/31 | 1,569 | 1,632 | 1,569 | 1,608 | 182,300 |
2020/08/28 | 1,585 | 1,603 | 1,542 | 1,564 | 153,800 |
2020/08/27 | 1,565 | 1,582 | 1,540 | 1,579 | 106,900 |
2020/08/26 | 1,571 | 1,575 | 1,543 | 1,565 | 78,800 |
2020/08/25 | 1,582 | 1,588 | 1,564 | 1,569 | 141,900 |
2020/08/24 | 1,520 | 1,567 | 1,516 | 1,548 | 167,000 |
2020/08/21 | 1,513 | 1,538 | 1,511 | 1,512 | 107,600 |
2020/08/20 | 1,518 | 1,534 | 1,506 | 1,514 | 118,000 |
2020/08/19 | 1,529 | 1,529 | 1,501 | 1,510 | 110,900 |
2020/08/18 | 1,507 | 1,527 | 1,495 | 1,521 | 80,100 |
2020/08/17 | 1,525 | 1,528 | 1,502 | 1,507 | 73,700 |
2020/08/14 | 1,523 | 1,550 | 1,515 | 1,526 | 97,000 |
2020/08/13 | 1,523 | 1,533 | 1,504 | 1,511 | 160,500 |
2020/08/12 | 1,509 | 1,525 | 1,479 | 1,523 | 158,000 |
2020/08/11 | 1,468 | 1,540 | 1,467 | 1,518 | 499,000 |
2020/08/07 | 1,375 | 1,389 | 1,354 | 1,381 | 175,900 |
2020/08/06 | 1,346 | 1,379 | 1,334 | 1,379 | 134,800 |
2020/08/05 | 1,380 | 1,380 | 1,342 | 1,351 | 174,200 |
2020/08/04 | 1,366 | 1,384 | 1,353 | 1,382 | 132,200 |
2020/08/03 | 1,346 | 1,382 | 1,340 | 1,357 | 111,800 |
2020/07/31 | 1,372 | 1,372 | 1,318 | 1,337 | 146,600 |
2020/07/30 | 1,388 | 1,388 | 1,360 | 1,382 | 123,000 |
2020/07/29 | 1,407 | 1,411 | 1,385 | 1,385 | 106,600 |
2020/07/28 | 1,414 | 1,432 | 1,405 | 1,407 | 102,300 |
2020/07/27 | 1,405 | 1,432 | 1,399 | 1,432 | 82,100 |
2020/07/22 | 1,412 | 1,430 | 1,403 | 1,405 | 99,000 |
2020/07/21 | 1,421 | 1,424 | 1,399 | 1,420 | 154,500 |
2020/07/20 | 1,422 | 1,437 | 1,397 | 1,431 | 119,800 |
2020/07/17 | 1,430 | 1,436 | 1,415 | 1,427 | 53,500 |
2020/07/16 | 1,450 | 1,454 | 1,422 | 1,430 | 57,200 |
2020/07/15 | 1,433 | 1,448 | 1,425 | 1,445 | 94,500 |
2020/07/14 | 1,427 | 1,429 | 1,405 | 1,426 | 77,900 |
2020/07/13 | 1,420 | 1,442 | 1,406 | 1,442 | 117,000 |
2020/07/10 | 1,430 | 1,432 | 1,395 | 1,396 | 136,000 |
2020/07/09 | 1,462 | 1,470 | 1,422 | 1,432 | 108,300 |
2020/07/08 | 1,450 | 1,474 | 1,446 | 1,461 | 96,200 |
2020/07/07 | 1,460 | 1,484 | 1,439 | 1,452 | 129,300 |
2020/07/06 | 1,424 | 1,471 | 1,424 | 1,442 | 165,500 |
2020/07/03 | 1,431 | 1,442 | 1,402 | 1,417 | 184,600 |
2020/07/02 | 1,508 | 1,518 | 1,430 | 1,431 | 232,500 |
2020/07/01 | 1,478 | 1,516 | 1,469 | 1,491 | 235,300 |
2020/06/30 | 1,480 | 1,487 | 1,445 | 1,448 | 77,100 |
2020/06/29 | 1,472 | 1,474 | 1,451 | 1,469 | 102,500 |
2020/06/26 | 1,458 | 1,467 | 1,430 | 1,464 | 130,700 |
2020/06/25 | 1,501 | 1,513 | 1,456 | 1,459 | 109,900 |
2020/06/24 | 1,503 | 1,524 | 1,480 | 1,514 | 160,700 |
2020/06/23 | 1,518 | 1,545 | 1,503 | 1,511 | 144,400 |
2020/06/22 | 1,553 | 1,553 | 1,512 | 1,520 | 87,700 |
2020/06/19 | 1,510 | 1,547 | 1,502 | 1,539 | 129,500 |
2020/06/18 | 1,500 | 1,514 | 1,492 | 1,509 | 80,900 |
2020/06/17 | 1,511 | 1,518 | 1,486 | 1,505 | 120,900 |
2020/06/16 | 1,488 | 1,513 | 1,465 | 1,511 | 149,700 |
2020/06/15 | 1,470 | 1,493 | 1,458 | 1,458 | 147,000 |
2020/06/12 | 1,470 | 1,472 | 1,411 | 1,465 | 346,300 |
2020/06/11 | 1,546 | 1,546 | 1,501 | 1,515 | 233,800 |
2020/06/10 | 1,566 | 1,582 | 1,530 | 1,557 | 185,700 |
2020/06/09 | 1,569 | 1,589 | 1,560 | 1,566 | 127,400 |
2020/06/08 | 1,581 | 1,581 | 1,561 | 1,567 | 105,200 |
2020/06/05 | 1,579 | 1,579 | 1,552 | 1,569 | 95,300 |
2020/06/04 | 1,586 | 1,596 | 1,566 | 1,580 | 99,800 |
2020/06/03 | 1,636 | 1,636 | 1,571 | 1,578 | 155,000 |
2020/06/02 | 1,590 | 1,633 | 1,580 | 1,629 | 188,500 |
2020/06/01 | 1,670 | 1,670 | 1,616 | 1,628 | 82,100 |
2020/05/29 | 1,636 | 1,678 | 1,617 | 1,661 | 152,100 |
2020/05/28 | 1,641 | 1,650 | 1,611 | 1,644 | 123,000 |
2020/05/27 | 1,655 | 1,655 | 1,611 | 1,631 | 115,700 |
2020/05/26 | 1,695 | 1,699 | 1,651 | 1,668 | 98,200 |
2020/05/25 | 1,615 | 1,682 | 1,602 | 1,680 | 108,200 |
2020/05/22 | 1,595 | 1,597 | 1,556 | 1,590 | 110,900 |
2020/05/21 | 1,594 | 1,595 | 1,552 | 1,593 | 172,900 |
2020/05/20 | 1,585 | 1,611 | 1,580 | 1,601 | 170,400 |
2020/05/19 | 1,620 | 1,620 | 1,578 | 1,594 | 144,400 |
2020/05/18 | 1,711 | 1,711 | 1,578 | 1,616 | 192,100 |
2020/05/15 | 1,721 | 1,721 | 1,671 | 1,671 | 53,600 |
2020/05/14 | 1,739 | 1,741 | 1,704 | 1,721 | 41,200 |
2020/05/13 | 1,735 | 1,745 | 1,725 | 1,739 | 29,400 |
2020/05/12 | 1,769 | 1,785 | 1,736 | 1,741 | 35,400 |
2020/05/11 | 1,737 | 1,769 | 1,697 | 1,769 | 87,800 |
2020/05/08 | 1,748 | 1,755 | 1,702 | 1,716 | 71,700 |
2020/05/07 | 1,737 | 1,751 | 1,720 | 1,733 | 56,300 |
2020/05/01 | 1,770 | 1,770 | 1,718 | 1,729 | 54,700 |
2020/04/30 | 1,791 | 1,791 | 1,749 | 1,767 | 115,800 |
2020/04/28 | 1,740 | 1,763 | 1,722 | 1,763 | 69,600 |
2020/04/27 | 1,800 | 1,800 | 1,737 | 1,743 | 88,400 |
2020/04/24 | 1,767 | 1,783 | 1,743 | 1,783 | 77,400 |
2020/04/23 | 1,777 | 1,791 | 1,743 | 1,767 | 57,600 |
2020/04/22 | 1,716 | 1,750 | 1,692 | 1,747 | 90,700 |
2020/04/21 | 1,810 | 1,810 | 1,724 | 1,739 | 67,800 |
2020/04/20 | 1,821 | 1,821 | 1,791 | 1,805 | 49,700 |
2020/04/17 | 1,819 | 1,835 | 1,790 | 1,804 | 93,400 |
2020/04/16 | 1,690 | 1,798 | 1,686 | 1,798 | 119,400 |
2020/04/15 | 1,727 | 1,729 | 1,682 | 1,691 | 80,400 |
2020/04/14 | 1,689 | 1,734 | 1,675 | 1,732 | 87,500 |
2020/04/13 | 1,718 | 1,729 | 1,697 | 1,701 | 62,100 |
2020/04/10 | 1,691 | 1,732 | 1,673 | 1,732 | 70,400 |
2020/04/09 | 1,706 | 1,720 | 1,662 | 1,713 | 85,200 |
2020/04/08 | 1,700 | 1,719 | 1,653 | 1,706 | 90,200 |
2020/04/07 | 1,708 | 1,735 | 1,646 | 1,702 | 101,000 |
2020/04/06 | 1,602 | 1,694 | 1,602 | 1,677 | 126,200 |
2020/04/03 | 1,732 | 1,760 | 1,620 | 1,642 | 109,500 |
2020/04/02 | 1,700 | 1,767 | 1,693 | 1,716 | 93,300 |
2020/04/01 | 1,819 | 1,861 | 1,707 | 1,716 | 160,600 |
2020/03/31 | 1,925 | 1,930 | 1,800 | 1,846 | 117,300 |
2020/03/30 | 1,813 | 1,913 | 1,791 | 1,913 | 163,100 |
2020/03/30 | 1 -> 4.00 分割 | ||||
2020/03/27 | 7,320 | 7,450 | 7,100 | 7,450 | 45,300 |
2020/03/26 | 7,200 | 7,320 | 7,010 | 7,260 | 37,600 |
2020/03/25 | 7,260 | 7,290 | 7,120 | 7,250 | 29,700 |
2020/03/24 | 7,100 | 7,250 | 6,950 | 7,070 | 36,500 |
2020/03/23 | 7,010 | 7,010 | 6,560 | 6,910 | 50,500 |
2020/03/19 | 6,250 | 6,620 | 6,170 | 6,620 | 45,700 |
2020/03/18 | 5,870 | 6,210 | 5,870 | 6,050 | 40,900 |
2020/03/17 | 5,400 | 5,830 | 5,360 | 5,790 | 56,100 |
2020/03/16 | 5,500 | 5,800 | 5,480 | 5,550 | 40,100 |
2020/03/13 | 5,400 | 5,560 | 5,200 | 5,460 | 47,400 |
2020/03/12 | 6,000 | 6,070 | 5,790 | 5,820 | 53,600 |
2020/03/11 | 6,430 | 6,490 | 6,220 | 6,220 | 38,800 |
2020/03/10 | 6,000 | 6,430 | 5,900 | 6,430 | 40,000 |
2020/03/09 | 6,480 | 6,480 | 6,170 | 6,200 | 35,300 |
2020/03/06 | 6,690 | 6,690 | 6,550 | 6,610 | 29,900 |
2020/03/05 | 6,900 | 6,930 | 6,720 | 6,770 | 25,700 |
2020/03/04 | 6,550 | 6,830 | 6,540 | 6,780 | 33,900 |
2020/03/03 | 7,110 | 7,160 | 6,670 | 6,670 | 60,400 |
2020/03/02 | 6,510 | 7,080 | 6,510 | 7,040 | 54,000 |
2020/02/28 | 6,780 | 6,860 | 6,650 | 6,650 | 62,400 |
2020/02/27 | 7,100 | 7,100 | 6,900 | 6,950 | 48,300 |
2020/02/26 | 7,000 | 7,160 | 7,000 | 7,100 | 41,400 |
2020/02/25 | 7,040 | 7,170 | 6,980 | 7,090 | 41,300 |
2020/02/21 | 7,200 | 7,250 | 7,110 | 7,230 | 24,800 |
2020/02/20 | 7,180 | 7,220 | 7,100 | 7,160 | 22,500 |
2020/02/19 | 7,000 | 7,080 | 6,950 | 7,050 | 29,500 |
2020/02/18 | 7,260 | 7,260 | 6,970 | 7,000 | 45,600 |
2020/02/17 | 7,310 | 7,390 | 7,220 | 7,340 | 68,800 |
2020/02/14 | 7,000 | 7,020 | 6,920 | 6,920 | 23,400 |
2020/02/13 | 7,040 | 7,090 | 6,970 | 7,000 | 15,600 |
2020/02/12 | 7,010 | 7,070 | 6,980 | 6,980 | 17,500 |
2020/02/10 | 7,100 | 7,130 | 7,010 | 7,040 | 28,200 |
2020/02/07 | 7,160 | 7,180 | 7,100 | 7,100 | 17,600 |
2020/02/06 | 7,200 | 7,240 | 7,170 | 7,200 | 19,800 |
2020/02/05 | 7,240 | 7,300 | 7,130 | 7,160 | 19,200 |
2020/02/04 | 7,110 | 7,150 | 7,070 | 7,140 | 20,400 |
2020/02/03 | 7,130 | 7,220 | 7,110 | 7,110 | 21,700 |
2020/01/31 | 7,140 | 7,290 | 7,140 | 7,240 | 24,700 |
2020/01/30 | 7,240 | 7,240 | 7,060 | 7,100 | 40,100 |
2020/01/29 | 7,400 | 7,400 | 7,270 | 7,280 | 25,200 |
2020/01/28 | 7,380 | 7,460 | 7,300 | 7,430 | 31,600 |
2020/01/27 | 7,430 | 7,510 | 7,350 | 7,420 | 22,400 |
2020/01/24 | 7,570 | 7,570 | 7,460 | 7,510 | 22,100 |
2020/01/23 | 7,510 | 7,580 | 7,470 | 7,500 | 21,100 |
2020/01/22 | 7,590 | 7,650 | 7,530 | 7,560 | 26,400 |
2020/01/21 | 7,530 | 7,580 | 7,460 | 7,530 | 17,200 |
2020/01/20 | 7,430 | 7,530 | 7,390 | 7,500 | 27,200 |
2020/01/17 | 7,520 | 7,520 | 7,370 | 7,430 | 21,800 |
2020/01/16 | 7,400 | 7,500 | 7,400 | 7,440 | 14,000 |
2020/01/15 | 7,410 | 7,480 | 7,370 | 7,430 | 20,900 |
2020/01/14 | 7,480 | 7,480 | 7,340 | 7,370 | 35,500 |
2020/01/10 | 7,530 | 7,620 | 7,500 | 7,510 | 27,600 |
2020/01/09 | 7,590 | 7,610 | 7,510 | 7,570 | 23,300 |
2020/01/08 | 7,600 | 7,600 | 7,400 | 7,530 | 37,600 |
2020/01/07 | 7,710 | 7,730 | 7,590 | 7,600 | 28,900 |
2020/01/06 | 7,710 | 7,770 | 7,630 | 7,630 | 22,700 |