日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 923 940 923 929 76,900
2022/12/29 909 925 905 923 91,500
2022/12/28 912 913 907 911 153,300
2022/12/27 907 914 905 912 135,300
2022/12/26 933 933 903 909 156,900
2022/12/23 913 915 903 907 80,800
2022/12/22 912 919 907 914 140,800
2022/12/21 918 919 898 905 176,100
2022/12/20 943 943 914 922 163,500
2022/12/19 938 942 933 938 103,500
2022/12/16 951 951 935 935 245,600
2022/12/15 960 963 955 958 71,400
2022/12/14 969 969 959 963 107,300
2022/12/13 964 966 962 965 101,300
2022/12/12 965 969 958 963 104,800
2022/12/09 975 975 964 969 147,400
2022/12/08 955 961 942 960 140,500
2022/12/07 968 968 956 956 104,800
2022/12/06 970 972 966 967 77,200
2022/12/05 987 987 969 977 106,600
2022/12/02 999 999 983 990 135,000
2022/12/01 1,027 1,028 994 1,000 136,600
2022/11/30 1,035 1,037 1,024 1,026 214,700
2022/11/29 1,010 1,035 1,004 1,035 228,000
2022/11/28 995 1,015 994 1,012 305,100
2022/11/25 992 992 984 989 74,600
2022/11/24 979 991 978 987 135,700
2022/11/22 972 979 969 977 105,200
2022/11/21 967 974 963 972 79,700
2022/11/18 968 975 963 967 108,400
2022/11/17 963 972 963 968 38,000
2022/11/16 961 970 960 962 96,800
2022/11/15 970 979 963 971 82,100
2022/11/14 998 1,013 970 971 276,400
2022/11/11 988 988 960 962 121,600
2022/11/10 964 975 964 972 57,600
2022/11/09 981 988 978 982 72,800
2022/11/08 964 980 963 980 127,800
2022/11/07 960 961 947 961 89,300
2022/11/04 959 963 950 951 88,500
2022/11/02 970 973 963 967 76,100
2022/11/01 984 985 972 978 71,300
2022/10/31 972 988 970 981 193,300
2022/10/28 953 968 953 962 249,600
2022/10/27 954 966 950 961 119,400
2022/10/26 945 958 945 957 117,800
2022/10/25 940 946 936 943 86,000
2022/10/24 945 945 935 935 85,800
2022/10/21 940 945 939 940 93,000
2022/10/20 930 958 929 948 161,300
2022/10/19 938 945 934 937 147,200
2022/10/18 939 944 936 941 104,700
2022/10/17 941 943 937 938 110,700
2022/10/14 947 959 942 951 159,200
2022/10/13 949 953 932 932 110,900
2022/10/12 937 961 937 959 106,400
2022/10/11 960 962 947 950 126,100
2022/10/07 984 989 968 971 109,400
2022/10/06 977 992 977 985 141,000
2022/10/05 975 994 973 986 224,900
2022/10/04 982 984 962 976 265,200
2022/10/03 968 985 952 983 215,800
2022/09/30 952 975 948 965 257,600
2022/09/29 930 954 923 952 329,900
2022/09/28 934 940 924 934 581,400
2022/09/27 942 945 935 937 285,900
2022/09/26 937 942 928 935 396,300
2022/09/22 949 950 931 937 305,300
2022/09/21 955 960 949 960 213,600
2022/09/20 970 971 958 958 177,600
2022/09/16 960 965 954 964 414,500
2022/09/15 965 968 958 959 207,300
2022/09/14 970 980 966 977 151,900
2022/09/13 977 985 975 979 140,800
2022/09/12 970 982 965 976 145,100
2022/09/09 962 969 950 963 245,200
2022/09/08 976 979 968 973 143,500
2022/09/07 975 975 958 970 133,900
2022/09/06 960 985 954 983 219,800
2022/09/05 959 964 951 955 80,800
2022/09/02 969 969 946 963 370,900
2022/09/01 980 983 965 965 116,900
2022/08/31 976 982 975 982 84,500
2022/08/30 971 981 968 979 83,700
2022/08/29 962 971 956 964 103,800
2022/08/26 969 978 968 974 108,300
2022/08/25 967 969 964 969 57,900
2022/08/24 954 966 948 960 114,900
2022/08/23 968 968 953 955 99,200
2022/08/22 969 979 966 974 91,400
2022/08/19 965 974 963 971 134,900
2022/08/18 951 968 947 967 99,000
2022/08/17 960 960 952 960 115,500
2022/08/16 960 965 948 952 106,400
2022/08/15 941 960 936 957 155,300
2022/08/12 940 955 904 931 373,600
2022/08/10 955 957 944 953 89,800
2022/08/09 946 958 945 955 109,700
2022/08/08 947 949 942 946 57,300
2022/08/05 932 952 932 952 102,200
2022/08/04 932 943 929 941 79,300
2022/08/03 938 939 925 929 68,200
2022/08/02 948 950 935 937 89,800
2022/08/01 946 955 937 955 92,700
2022/07/29 958 960 946 950 109,000
2022/07/28 955 962 950 962 149,200
2022/07/27 951 954 941 953 118,200
2022/07/26 945 952 940 951 77,800
2022/07/25 936 948 934 946 81,800
2022/07/22 932 936 926 933 67,400
2022/07/21 925 939 925 938 45,000
2022/07/20 937 937 924 926 85,800
2022/07/19 926 928 918 926 61,400
2022/07/15 941 946 922 924 104,000
2022/07/14 932 947 930 947 65,900
2022/07/13 929 937 925 934 68,400
2022/07/12 936 937 918 926 76,500
2022/07/11 933 943 933 941 71,800
2022/07/08 939 939 924 927 119,200
2022/07/07 945 946 931 939 62,100
2022/07/06 941 948 936 942 80,300
2022/07/05 950 960 943 946 123,700
2022/07/04 948 949 934 943 94,700
2022/07/01 954 955 922 928 110,900
2022/06/30 945 959 941 954 209,600
2022/06/29 920 948 910 946 263,700
2022/06/28 918 928 916 927 132,700
2022/06/27 916 920 910 918 125,400
2022/06/24 899 906 896 902 130,300
2022/06/23 879 898 878 888 139,300
2022/06/22 871 881 868 876 88,700
2022/06/21 855 870 853 866 74,400
2022/06/20 861 864 840 842 88,900
2022/06/17 845 853 839 852 120,100
2022/06/16 858 858 848 851 123,300
2022/06/15 857 860 848 849 122,400
2022/06/14 860 864 850 857 102,000
2022/06/13 877 877 867 875 79,200
2022/06/10 885 890 879 881 93,600
2022/06/09 888 891 882 886 78,800
2022/06/08 880 896 876 890 111,100
2022/06/07 883 884 873 875 106,600
2022/06/06 869 886 867 886 122,200
2022/06/03 852 873 852 873 171,600
2022/06/02 856 856 844 845 141,500
2022/06/01 843 863 842 857 216,100
2022/05/31 846 850 832 847 1,094,300
2022/05/30 830 849 827 846 342,800
2022/05/27 817 825 813 825 193,900
2022/05/26 798 818 795 817 224,600
2022/05/25 809 809 798 798 244,400
2022/05/24 838 838 811 811 175,300
2022/05/23 833 840 826 837 158,000
2022/05/20 825 831 817 828 186,000
2022/05/19 821 832 821 829 152,800
2022/05/18 830 841 825 832 230,600
2022/05/17 825 826 818 825 187,400
2022/05/16 836 836 808 825 323,800
2022/05/13 831 838 816 836 322,200
2022/05/12 875 875 843 843 205,800
2022/05/11 872 884 866 882 134,300
2022/05/10 870 872 861 868 193,000
2022/05/09 879 883 866 866 122,800
2022/05/06 885 889 877 883 142,000
2022/05/02 883 889 881 889 122,500
2022/04/28 877 885 865 885 201,700
2022/04/27 848 871 847 871 241,400
2022/04/26 867 872 848 852 264,900
2022/04/25 884 884 857 865 267,400
2022/04/22 895 901 892 894 96,500
2022/04/21 897 903 888 903 215,700
2022/04/20 903 903 896 897 236,700
2022/04/19 906 910 893 903 155,700
2022/04/18 910 914 896 905 184,400
2022/04/15 920 922 913 917 97,100
2022/04/14 939 939 923 924 112,900
2022/04/13 917 929 911 929 135,700
2022/04/12 939 942 917 917 221,100
2022/04/11 968 969 943 943 121,500
2022/04/08 975 978 960 961 133,100
2022/04/07 973 981 967 979 83,600
2022/04/06 971 987 968 987 110,700
2022/04/05 981 985 970 975 93,200
2022/04/04 961 977 961 975 89,900
2022/04/01 952 957 941 957 71,500
2022/03/31 955 962 952 955 81,200
2022/03/30 950 960 946 957 118,700
2022/03/29 952 955 947 954 101,800
2022/03/28 962 962 951 952 111,600
2022/03/25 965 971 958 961 164,800
2022/03/24 962 963 954 960 94,900
2022/03/23 955 965 951 962 143,500
2022/03/22 957 957 940 948 175,700
2022/03/18 939 956 934 955 259,400
2022/03/17 942 943 933 936 184,700
2022/03/16 934 940 920 937 225,700
2022/03/15 926 928 920 924 168,100
2022/03/14 941 942 927 927 135,200
2022/03/11 945 949 932 941 247,600
2022/03/10 941 949 934 948 163,800
2022/03/09 927 936 922 932 203,000
2022/03/08 930 940 921 927 234,400
2022/03/07 958 963 935 940 203,100
2022/03/04 978 980 957 966 398,100
2022/03/03 995 999 986 987 134,100
2022/03/02 1,000 1,003 982 992 259,700
2022/03/01 1,030 1,032 1,010 1,010 116,200
2022/02/28 1,000 1,030 995 1,030 222,300
2022/02/25 983 1,000 972 1,000 135,400
2022/02/24 986 994 965 975 212,100
2022/02/22 991 1,001 986 994 142,300
2022/02/21 990 1,006 980 1,001 153,900
2022/02/18 996 1,008 991 998 126,400
2022/02/17 1,005 1,025 1,000 1,006 169,500
2022/02/16 1,020 1,020 999 999 162,800
2022/02/15 1,014 1,021 998 1,004 282,700
2022/02/14 1,034 1,036 1,014 1,016 305,200
2022/02/10 1,085 1,103 1,079 1,103 165,500
2022/02/09 1,074 1,086 1,064 1,083 95,000
2022/02/08 1,069 1,078 1,065 1,068 99,100
2022/02/07 1,078 1,079 1,063 1,069 113,500
2022/02/04 1,057 1,079 1,053 1,077 101,600
2022/02/03 1,061 1,065 1,054 1,057 103,400
2022/02/02 1,047 1,063 1,044 1,061 111,300
2022/02/01 1,050 1,054 1,041 1,043 102,100
2022/01/31 1,011 1,049 1,011 1,047 164,900
2022/01/28 1,012 1,022 1,003 1,021 147,400
2022/01/27 1,025 1,031 1,000 1,004 198,500
2022/01/26 1,021 1,037 1,019 1,025 152,500
2022/01/25 1,039 1,043 1,009 1,024 315,400
2022/01/24 1,041 1,049 1,036 1,044 84,100
2022/01/21 1,042 1,052 1,035 1,048 100,900
2022/01/20 1,031 1,054 1,028 1,048 131,100
2022/01/19 1,052 1,060 1,031 1,031 218,100
2022/01/18 1,065 1,074 1,054 1,068 139,100
2022/01/17 1,057 1,065 1,046 1,061 104,200
2022/01/14 1,039 1,045 1,032 1,040 118,200
2022/01/13 1,050 1,062 1,040 1,040 200,400
2022/01/12 1,058 1,065 1,049 1,055 110,700
2022/01/11 1,039 1,059 1,039 1,051 178,000
2022/01/07 1,024 1,050 1,024 1,036 141,600
2022/01/06 1,048 1,053 1,028 1,032 170,300
2022/01/05 1,053 1,055 1,047 1,050 125,200
2022/01/04 1,055 1,062 1,037 1,055 146,000

このページの先頭へ