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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,035 | 1,051 | 1,025 | 1,046 | 168,400 |
| 2021/12/29 | 1,016 | 1,034 | 1,015 | 1,033 | 184,300 |
| 2021/12/28 | 993 | 1,017 | 990 | 1,016 | 251,400 |
| 2021/12/27 | 997 | 998 | 985 | 986 | 150,400 |
| 2021/12/24 | 1,002 | 1,008 | 994 | 999 | 104,900 |
| 2021/12/23 | 1,000 | 1,013 | 1,000 | 1,005 | 150,600 |
| 2021/12/22 | 1,000 | 1,004 | 995 | 1,000 | 111,700 |
| 2021/12/21 | 987 | 1,002 | 978 | 996 | 195,200 |
| 2021/12/20 | 997 | 1,000 | 978 | 978 | 156,400 |
| 2021/12/17 | 1,010 | 1,010 | 997 | 1,006 | 204,700 |
| 2021/12/16 | 1,011 | 1,015 | 1,002 | 1,007 | 163,400 |
| 2021/12/15 | 993 | 1,010 | 991 | 1,006 | 232,800 |
| 2021/12/14 | 1,009 | 1,011 | 996 | 998 | 115,700 |
| 2021/12/13 | 1,024 | 1,025 | 1,001 | 1,009 | 122,600 |
| 2021/12/10 | 1,026 | 1,026 | 1,010 | 1,014 | 118,000 |
| 2021/12/09 | 1,020 | 1,029 | 1,014 | 1,026 | 148,100 |
| 2021/12/08 | 1,040 | 1,046 | 1,020 | 1,020 | 142,700 |
| 2021/12/07 | 1,023 | 1,035 | 1,018 | 1,034 | 135,300 |
| 2021/12/06 | 1,001 | 1,020 | 1,001 | 1,013 | 172,100 |
| 2021/12/03 | 989 | 1,014 | 985 | 1,014 | 215,700 |
| 2021/12/02 | 978 | 1,001 | 974 | 983 | 289,200 |
| 2021/12/01 | 978 | 989 | 959 | 982 | 301,100 |
| 2021/11/30 | 992 | 1,009 | 978 | 978 | 479,800 |
| 2021/11/29 | 991 | 1,002 | 974 | 987 | 310,300 |
| 2021/11/26 | 1,010 | 1,010 | 996 | 1,005 | 267,600 |
| 2021/11/25 | 1,032 | 1,032 | 1,015 | 1,016 | 149,900 |
| 2021/11/24 | 1,060 | 1,073 | 1,028 | 1,030 | 247,000 |
| 2021/11/22 | 1,046 | 1,074 | 1,032 | 1,072 | 250,600 |
| 2021/11/19 | 1,059 | 1,061 | 1,046 | 1,055 | 245,400 |
| 2021/11/18 | 1,062 | 1,062 | 1,035 | 1,055 | 387,000 |
| 2021/11/17 | 1,097 | 1,100 | 1,068 | 1,070 | 285,200 |
| 2021/11/16 | 1,095 | 1,102 | 1,072 | 1,097 | 259,700 |
| 2021/11/15 | 1,131 | 1,131 | 1,075 | 1,096 | 634,200 |
| 2021/11/12 | 1,114 | 1,136 | 1,113 | 1,134 | 357,300 |
| 2021/11/11 | 1,094 | 1,114 | 1,086 | 1,114 | 195,800 |
| 2021/11/10 | 1,073 | 1,097 | 1,066 | 1,094 | 236,800 |
| 2021/11/09 | 1,088 | 1,096 | 1,071 | 1,073 | 213,400 |
| 2021/11/08 | 1,099 | 1,102 | 1,083 | 1,087 | 145,200 |
| 2021/11/05 | 1,108 | 1,110 | 1,082 | 1,094 | 258,400 |
| 2021/11/04 | 1,121 | 1,127 | 1,105 | 1,110 | 144,000 |
| 2021/11/02 | 1,117 | 1,126 | 1,109 | 1,113 | 166,300 |
| 2021/11/01 | 1,125 | 1,129 | 1,116 | 1,127 | 136,400 |
| 2021/10/29 | 1,119 | 1,120 | 1,108 | 1,114 | 131,600 |
| 2021/10/28 | 1,117 | 1,135 | 1,105 | 1,130 | 196,500 |
| 2021/10/27 | 1,123 | 1,127 | 1,107 | 1,119 | 171,100 |
| 2021/10/26 | 1,119 | 1,127 | 1,117 | 1,124 | 97,100 |
| 2021/10/25 | 1,125 | 1,129 | 1,115 | 1,118 | 203,500 |
| 2021/10/22 | 1,136 | 1,149 | 1,128 | 1,136 | 184,600 |
| 2021/10/21 | 1,160 | 1,160 | 1,138 | 1,140 | 199,600 |
| 2021/10/20 | 1,174 | 1,180 | 1,163 | 1,166 | 238,200 |
| 2021/10/19 | 1,145 | 1,170 | 1,139 | 1,163 | 245,100 |
| 2021/10/18 | 1,153 | 1,156 | 1,134 | 1,140 | 123,600 |
| 2021/10/15 | 1,145 | 1,148 | 1,130 | 1,143 | 134,900 |
| 2021/10/14 | 1,120 | 1,146 | 1,120 | 1,146 | 176,000 |
| 2021/10/13 | 1,120 | 1,134 | 1,117 | 1,125 | 231,300 |
| 2021/10/12 | 1,150 | 1,150 | 1,120 | 1,120 | 207,700 |
| 2021/10/11 | 1,145 | 1,160 | 1,139 | 1,154 | 178,500 |
| 2021/10/08 | 1,127 | 1,151 | 1,127 | 1,138 | 295,700 |
| 2021/10/07 | 1,139 | 1,145 | 1,120 | 1,124 | 224,100 |
| 2021/10/06 | 1,153 | 1,171 | 1,127 | 1,131 | 414,900 |
| 2021/10/05 | 1,174 | 1,178 | 1,145 | 1,149 | 367,600 |
| 2021/10/04 | 1,215 | 1,215 | 1,177 | 1,183 | 366,800 |
| 2021/10/01 | 1,219 | 1,229 | 1,202 | 1,206 | 246,000 |
| 2021/09/30 | 1,193 | 1,229 | 1,191 | 1,221 | 463,800 |
| 2021/09/29 | 1,187 | 1,189 | 1,171 | 1,188 | 527,700 |
| 2021/09/28 | 1,215 | 1,216 | 1,191 | 1,208 | 706,900 |
| 2021/09/27 | 1,225 | 1,238 | 1,210 | 1,215 | 449,900 |
| 2021/09/24 | 1,211 | 1,225 | 1,206 | 1,217 | 544,600 |
| 2021/09/22 | 1,211 | 1,212 | 1,191 | 1,195 | 298,400 |
| 2021/09/21 | 1,211 | 1,216 | 1,197 | 1,211 | 410,500 |
| 2021/09/17 | 1,240 | 1,240 | 1,219 | 1,220 | 408,400 |
| 2021/09/16 | 1,247 | 1,247 | 1,228 | 1,233 | 222,400 |
| 2021/09/15 | 1,256 | 1,256 | 1,235 | 1,237 | 205,200 |
| 2021/09/14 | 1,258 | 1,268 | 1,255 | 1,265 | 186,400 |
| 2021/09/13 | 1,247 | 1,255 | 1,239 | 1,255 | 269,500 |
| 2021/09/10 | 1,249 | 1,258 | 1,242 | 1,254 | 258,000 |
| 2021/09/09 | 1,244 | 1,260 | 1,244 | 1,255 | 168,100 |
| 2021/09/08 | 1,250 | 1,254 | 1,242 | 1,250 | 210,600 |
| 2021/09/07 | 1,256 | 1,258 | 1,246 | 1,251 | 154,500 |
| 2021/09/06 | 1,260 | 1,264 | 1,248 | 1,252 | 132,600 |
| 2021/09/03 | 1,235 | 1,259 | 1,234 | 1,257 | 230,100 |
| 2021/09/02 | 1,249 | 1,251 | 1,224 | 1,229 | 161,800 |
| 2021/09/01 | 1,250 | 1,259 | 1,236 | 1,244 | 173,600 |
| 2021/08/31 | 1,234 | 1,260 | 1,232 | 1,249 | 238,400 |
| 2021/08/30 | 1,219 | 1,234 | 1,212 | 1,231 | 203,500 |
| 2021/08/27 | 1,213 | 1,217 | 1,204 | 1,211 | 134,500 |
| 2021/08/26 | 1,215 | 1,217 | 1,210 | 1,213 | 93,500 |
| 2021/08/25 | 1,217 | 1,227 | 1,209 | 1,212 | 107,300 |
| 2021/08/24 | 1,197 | 1,217 | 1,197 | 1,217 | 138,300 |
| 2021/08/23 | 1,190 | 1,203 | 1,182 | 1,191 | 143,100 |
| 2021/08/20 | 1,200 | 1,209 | 1,181 | 1,184 | 257,600 |
| 2021/08/19 | 1,206 | 1,212 | 1,202 | 1,202 | 113,400 |
| 2021/08/18 | 1,200 | 1,214 | 1,178 | 1,213 | 224,800 |
| 2021/08/17 | 1,216 | 1,223 | 1,200 | 1,201 | 103,600 |
| 2021/08/16 | 1,227 | 1,229 | 1,203 | 1,208 | 190,400 |
| 2021/08/13 | 1,242 | 1,245 | 1,213 | 1,227 | 223,000 |
| 2021/08/12 | 1,257 | 1,257 | 1,245 | 1,247 | 96,200 |
| 2021/08/11 | 1,256 | 1,256 | 1,233 | 1,247 | 195,900 |
| 2021/08/10 | 1,270 | 1,288 | 1,245 | 1,253 | 198,200 |
| 2021/08/06 | 1,256 | 1,261 | 1,249 | 1,254 | 111,000 |
| 2021/08/05 | 1,250 | 1,269 | 1,249 | 1,261 | 65,200 |
| 2021/08/04 | 1,276 | 1,278 | 1,247 | 1,253 | 168,700 |
| 2021/08/03 | 1,287 | 1,292 | 1,276 | 1,276 | 58,000 |
| 2021/08/02 | 1,293 | 1,297 | 1,286 | 1,286 | 70,600 |
| 2021/07/30 | 1,295 | 1,295 | 1,271 | 1,285 | 132,400 |
| 2021/07/29 | 1,295 | 1,301 | 1,284 | 1,289 | 103,700 |
| 2021/07/28 | 1,301 | 1,306 | 1,290 | 1,293 | 105,700 |
| 2021/07/27 | 1,308 | 1,308 | 1,299 | 1,307 | 64,100 |
| 2021/07/26 | 1,334 | 1,334 | 1,297 | 1,303 | 102,200 |
| 2021/07/21 | 1,313 | 1,329 | 1,303 | 1,313 | 108,600 |
| 2021/07/20 | 1,295 | 1,304 | 1,294 | 1,301 | 92,000 |
| 2021/07/19 | 1,315 | 1,317 | 1,296 | 1,308 | 91,600 |
| 2021/07/16 | 1,332 | 1,341 | 1,322 | 1,326 | 90,400 |
| 2021/07/15 | 1,340 | 1,340 | 1,331 | 1,335 | 94,900 |
| 2021/07/14 | 1,333 | 1,347 | 1,328 | 1,340 | 121,100 |
| 2021/07/13 | 1,329 | 1,337 | 1,323 | 1,336 | 122,300 |
| 2021/07/12 | 1,301 | 1,340 | 1,300 | 1,334 | 219,800 |
| 2021/07/09 | 1,267 | 1,289 | 1,241 | 1,284 | 333,700 |
| 2021/07/08 | 1,307 | 1,311 | 1,276 | 1,278 | 471,200 |
| 2021/07/07 | 1,330 | 1,336 | 1,307 | 1,311 | 230,500 |
| 2021/07/06 | 1,335 | 1,339 | 1,331 | 1,333 | 90,600 |
| 2021/07/05 | 1,339 | 1,343 | 1,335 | 1,335 | 67,000 |
| 2021/07/02 | 1,348 | 1,351 | 1,337 | 1,339 | 103,400 |
| 2021/07/01 | 1,351 | 1,358 | 1,335 | 1,336 | 140,600 |
| 2021/06/30 | 1,350 | 1,354 | 1,339 | 1,350 | 167,200 |
| 2021/06/29 | 1,345 | 1,348 | 1,331 | 1,338 | 123,600 |
| 2021/06/28 | 1,355 | 1,357 | 1,345 | 1,347 | 121,700 |
| 2021/06/25 | 1,354 | 1,357 | 1,338 | 1,343 | 179,900 |
| 2021/06/24 | 1,352 | 1,361 | 1,344 | 1,348 | 129,000 |
| 2021/06/23 | 1,362 | 1,362 | 1,343 | 1,352 | 146,100 |
| 2021/06/22 | 1,360 | 1,365 | 1,344 | 1,353 | 122,700 |
| 2021/06/21 | 1,365 | 1,369 | 1,327 | 1,334 | 242,000 |
| 2021/06/18 | 1,395 | 1,411 | 1,371 | 1,373 | 385,900 |
| 2021/06/17 | 1,394 | 1,399 | 1,385 | 1,392 | 106,900 |
| 2021/06/16 | 1,390 | 1,403 | 1,383 | 1,397 | 155,500 |
| 2021/06/15 | 1,395 | 1,399 | 1,388 | 1,391 | 125,600 |
| 2021/06/14 | 1,371 | 1,385 | 1,371 | 1,381 | 79,100 |
| 2021/06/11 | 1,387 | 1,392 | 1,369 | 1,369 | 186,800 |
| 2021/06/10 | 1,378 | 1,386 | 1,368 | 1,382 | 180,300 |
| 2021/06/09 | 1,382 | 1,393 | 1,368 | 1,371 | 243,700 |
| 2021/06/08 | 1,343 | 1,363 | 1,343 | 1,358 | 150,400 |
| 2021/06/07 | 1,337 | 1,348 | 1,332 | 1,342 | 197,500 |
| 2021/06/04 | 1,334 | 1,334 | 1,324 | 1,326 | 160,200 |
| 2021/06/03 | 1,340 | 1,342 | 1,331 | 1,334 | 121,800 |
| 2021/06/02 | 1,325 | 1,340 | 1,320 | 1,333 | 136,300 |
| 2021/06/01 | 1,337 | 1,337 | 1,311 | 1,320 | 164,800 |
| 2021/05/31 | 1,350 | 1,356 | 1,327 | 1,332 | 180,000 |
| 2021/05/28 | 1,351 | 1,359 | 1,350 | 1,356 | 155,500 |
| 2021/05/27 | 1,345 | 1,353 | 1,340 | 1,349 | 222,400 |
| 2021/05/26 | 1,331 | 1,349 | 1,330 | 1,345 | 122,300 |
| 2021/05/25 | 1,330 | 1,337 | 1,320 | 1,324 | 189,800 |
| 2021/05/24 | 1,339 | 1,342 | 1,327 | 1,338 | 101,400 |
| 2021/05/21 | 1,344 | 1,351 | 1,331 | 1,332 | 149,300 |
| 2021/05/20 | 1,331 | 1,343 | 1,330 | 1,334 | 115,600 |
| 2021/05/19 | 1,340 | 1,341 | 1,322 | 1,333 | 135,300 |
| 2021/05/18 | 1,361 | 1,370 | 1,342 | 1,342 | 278,400 |
| 2021/05/17 | 1,387 | 1,401 | 1,350 | 1,354 | 232,700 |
| 2021/05/14 | 1,351 | 1,358 | 1,342 | 1,349 | 223,800 |
| 2021/05/13 | 1,355 | 1,366 | 1,330 | 1,330 | 300,700 |
| 2021/05/12 | 1,394 | 1,405 | 1,367 | 1,377 | 157,600 |
| 2021/05/11 | 1,405 | 1,419 | 1,390 | 1,392 | 155,900 |
| 2021/05/10 | 1,410 | 1,421 | 1,406 | 1,407 | 139,600 |
| 2021/05/07 | 1,397 | 1,437 | 1,390 | 1,419 | 212,600 |
| 2021/05/06 | 1,388 | 1,399 | 1,385 | 1,388 | 133,400 |
| 2021/04/30 | 1,393 | 1,394 | 1,380 | 1,381 | 155,900 |
| 2021/04/28 | 1,387 | 1,396 | 1,375 | 1,393 | 226,100 |
| 2021/04/27 | 1,406 | 1,413 | 1,387 | 1,387 | 198,300 |
| 2021/04/26 | 1,408 | 1,412 | 1,399 | 1,405 | 145,600 |
| 2021/04/23 | 1,415 | 1,425 | 1,404 | 1,408 | 126,700 |
| 2021/04/22 | 1,416 | 1,420 | 1,406 | 1,418 | 122,400 |
| 2021/04/21 | 1,415 | 1,417 | 1,396 | 1,406 | 283,400 |
| 2021/04/20 | 1,446 | 1,447 | 1,424 | 1,424 | 207,800 |
| 2021/04/19 | 1,458 | 1,470 | 1,449 | 1,456 | 218,000 |
| 2021/04/16 | 1,432 | 1,458 | 1,428 | 1,445 | 205,400 |
| 2021/04/15 | 1,424 | 1,436 | 1,418 | 1,430 | 105,600 |
| 2021/04/14 | 1,425 | 1,435 | 1,417 | 1,424 | 212,400 |
| 2021/04/13 | 1,420 | 1,434 | 1,416 | 1,417 | 139,200 |
| 2021/04/12 | 1,436 | 1,438 | 1,414 | 1,427 | 137,500 |
| 2021/04/09 | 1,431 | 1,445 | 1,413 | 1,413 | 249,300 |
| 2021/04/08 | 1,430 | 1,437 | 1,409 | 1,425 | 382,600 |
| 2021/04/07 | 1,444 | 1,449 | 1,424 | 1,438 | 337,400 |
| 2021/04/06 | 1,485 | 1,485 | 1,445 | 1,452 | 437,400 |
| 2021/04/05 | 1,480 | 1,488 | 1,463 | 1,471 | 302,000 |
| 2021/04/02 | 1,472 | 1,475 | 1,458 | 1,470 | 250,500 |
| 2021/04/01 | 1,460 | 1,469 | 1,447 | 1,462 | 303,800 |
| 2021/03/31 | 1,477 | 1,479 | 1,448 | 1,459 | 435,600 |
| 2021/03/30 | 1,460 | 1,469 | 1,430 | 1,466 | 358,900 |
| 2021/03/29 | 1,484 | 1,485 | 1,442 | 1,455 | 453,900 |
| 2021/03/26 | 1,446 | 1,462 | 1,430 | 1,457 | 354,300 |
| 2021/03/25 | 1,430 | 1,447 | 1,413 | 1,432 | 351,800 |
| 2021/03/24 | 1,440 | 1,450 | 1,396 | 1,417 | 580,200 |
| 2021/03/23 | 1,481 | 1,506 | 1,451 | 1,451 | 446,100 |
| 2021/03/22 | 1,489 | 1,496 | 1,460 | 1,476 | 509,300 |
| 2021/03/19 | 1,474 | 1,503 | 1,465 | 1,485 | 639,500 |
| 2021/03/18 | 1,491 | 1,497 | 1,462 | 1,475 | 713,300 |
| 2021/03/17 | 1,453 | 1,483 | 1,441 | 1,479 | 1,037,600 |
| 2021/03/16 | 1,380 | 1,448 | 1,380 | 1,448 | 4,686,500 |
| 2021/03/15 | 1,361 | 1,394 | 1,359 | 1,378 | 1,822,000 |
| 2021/03/12 | 1,355 | 1,372 | 1,347 | 1,356 | 1,258,900 |
| 2021/03/11 | 1,365 | 1,374 | 1,354 | 1,354 | 2,147,500 |
| 2021/03/10 | 1,367 | 1,384 | 1,360 | 1,363 | 2,562,000 |
| 2021/03/09 | 1,392 | 1,428 | 1,392 | 1,396 | 1,725,100 |
| 2021/03/08 | 1,413 | 1,440 | 1,387 | 1,392 | 785,700 |
| 2021/03/05 | 1,440 | 1,464 | 1,415 | 1,423 | 423,100 |
| 2021/03/04 | 1,460 | 1,478 | 1,443 | 1,455 | 482,000 |
| 2021/03/03 | 1,454 | 1,495 | 1,435 | 1,473 | 695,000 |
| 2021/03/02 | 1,462 | 1,467 | 1,417 | 1,453 | 871,200 |
| 2021/03/01 | 1,400 | 1,481 | 1,395 | 1,475 | 1,182,600 |
| 2021/02/26 | 1,536 | 1,608 | 1,526 | 1,585 | 284,900 |
| 2021/02/25 | 1,572 | 1,586 | 1,536 | 1,577 | 171,700 |
| 2021/02/24 | 1,600 | 1,605 | 1,560 | 1,570 | 145,000 |
| 2021/02/22 | 1,600 | 1,620 | 1,580 | 1,585 | 162,800 |
| 2021/02/19 | 1,620 | 1,632 | 1,563 | 1,588 | 218,400 |
| 2021/02/18 | 1,683 | 1,699 | 1,609 | 1,616 | 211,600 |
| 2021/02/17 | 1,720 | 1,738 | 1,683 | 1,684 | 163,500 |
| 2021/02/16 | 1,800 | 1,815 | 1,731 | 1,738 | 207,000 |
| 2021/02/15 | 1,891 | 1,893 | 1,796 | 1,801 | 236,800 |
| 2021/02/12 | 1,797 | 1,935 | 1,797 | 1,893 | 457,500 |
| 2021/02/10 | 1,705 | 1,740 | 1,705 | 1,719 | 94,300 |
| 2021/02/09 | 1,715 | 1,715 | 1,697 | 1,705 | 76,200 |
| 2021/02/08 | 1,715 | 1,739 | 1,708 | 1,715 | 53,900 |
| 2021/02/05 | 1,694 | 1,720 | 1,694 | 1,707 | 54,200 |
| 2021/02/04 | 1,704 | 1,721 | 1,690 | 1,693 | 58,100 |
| 2021/02/03 | 1,704 | 1,725 | 1,697 | 1,713 | 48,000 |
| 2021/02/02 | 1,709 | 1,722 | 1,697 | 1,706 | 80,700 |
| 2021/02/01 | 1,712 | 1,730 | 1,706 | 1,709 | 36,400 |
| 2021/01/29 | 1,693 | 1,735 | 1,686 | 1,712 | 113,400 |
| 2021/01/28 | 1,660 | 1,698 | 1,655 | 1,693 | 76,600 |
| 2021/01/27 | 1,679 | 1,690 | 1,667 | 1,681 | 46,100 |
| 2021/01/26 | 1,673 | 1,673 | 1,641 | 1,664 | 74,700 |
| 2021/01/25 | 1,663 | 1,680 | 1,646 | 1,675 | 51,000 |
| 2021/01/22 | 1,655 | 1,692 | 1,654 | 1,660 | 56,800 |
| 2021/01/21 | 1,670 | 1,696 | 1,664 | 1,672 | 58,300 |
| 2021/01/20 | 1,675 | 1,682 | 1,661 | 1,664 | 68,600 |
| 2021/01/19 | 1,676 | 1,681 | 1,660 | 1,662 | 29,800 |
| 2021/01/18 | 1,646 | 1,677 | 1,640 | 1,677 | 41,700 |
| 2021/01/15 | 1,659 | 1,672 | 1,640 | 1,658 | 86,800 |
| 2021/01/14 | 1,642 | 1,682 | 1,640 | 1,662 | 62,900 |
| 2021/01/13 | 1,669 | 1,671 | 1,632 | 1,649 | 88,100 |
| 2021/01/12 | 1,700 | 1,702 | 1,674 | 1,681 | 67,800 |
| 2021/01/08 | 1,660 | 1,715 | 1,653 | 1,710 | 114,700 |
| 2021/01/07 | 1,693 | 1,693 | 1,642 | 1,659 | 111,000 |
| 2021/01/06 | 1,681 | 1,692 | 1,661 | 1,664 | 98,500 |
| 2021/01/05 | 1,720 | 1,732 | 1,674 | 1,681 | 119,400 |
| 2021/01/04 | 1,763 | 1,763 | 1,696 | 1,717 | 82,200 |