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 |
---|---|---|---|---|---|
2023/12/29 | 975 | 988 | 975 | 987 | 118,700 |
2023/12/28 | 960 | 978 | 959 | 978 | 101,600 |
2023/12/27 | 974 | 975 | 966 | 966 | 129,300 |
2023/12/26 | 972 | 984 | 968 | 976 | 122,500 |
2023/12/25 | 980 | 982 | 967 | 968 | 88,500 |
2023/12/22 | 965 | 987 | 965 | 980 | 148,900 |
2023/12/21 | 965 | 978 | 962 | 969 | 155,600 |
2023/12/20 | 969 | 986 | 969 | 979 | 140,000 |
2023/12/19 | 978 | 978 | 961 | 968 | 125,500 |
2023/12/18 | 973 | 978 | 965 | 978 | 99,100 |
2023/12/15 | 975 | 980 | 961 | 977 | 153,200 |
2023/12/14 | 990 | 999 | 975 | 976 | 157,000 |
2023/12/13 | 984 | 986 | 971 | 980 | 225,900 |
2023/12/12 | 996 | 1,003 | 986 | 986 | 172,100 |
2023/12/11 | 1,006 | 1,007 | 993 | 996 | 189,400 |
2023/12/08 | 995 | 1,010 | 992 | 1,001 | 222,800 |
2023/12/07 | 987 | 999 | 980 | 995 | 151,700 |
2023/12/06 | 980 | 1,000 | 976 | 1,000 | 152,300 |
2023/12/05 | 975 | 994 | 973 | 980 | 121,800 |
2023/12/04 | 962 | 982 | 958 | 979 | 144,900 |
2023/12/01 | 978 | 981 | 959 | 963 | 169,200 |
2023/11/30 | 989 | 989 | 976 | 977 | 194,100 |
2023/11/29 | 986 | 1,021 | 985 | 1,004 | 460,000 |
2023/11/28 | 951 | 987 | 944 | 987 | 337,300 |
2023/11/27 | 958 | 962 | 947 | 954 | 195,700 |
2023/11/24 | 962 | 975 | 957 | 960 | 400,600 |
2023/11/22 | 938 | 954 | 934 | 948 | 159,200 |
2023/11/21 | 937 | 949 | 930 | 947 | 173,600 |
2023/11/20 | 942 | 943 | 930 | 937 | 205,300 |
2023/11/17 | 938 | 951 | 935 | 948 | 303,400 |
2023/11/16 | 921 | 938 | 914 | 938 | 286,200 |
2023/11/15 | 907 | 933 | 904 | 930 | 473,900 |
2023/11/14 | 924 | 925 | 902 | 909 | 485,000 |
2023/11/13 | 912 | 955 | 909 | 925 | 1,105,300 |
2023/11/10 | 859 | 865 | 851 | 862 | 78,900 |
2023/11/09 | 857 | 865 | 852 | 865 | 98,900 |
2023/11/08 | 868 | 870 | 853 | 857 | 147,100 |
2023/11/07 | 861 | 868 | 860 | 866 | 65,800 |
2023/11/06 | 861 | 865 | 855 | 861 | 106,800 |
2023/11/02 | 850 | 860 | 850 | 855 | 86,500 |
2023/11/01 | 840 | 853 | 840 | 851 | 99,700 |
2023/10/31 | 822 | 839 | 821 | 839 | 62,600 |
2023/10/30 | 830 | 830 | 821 | 825 | 54,900 |
2023/10/27 | 831 | 833 | 820 | 833 | 61,800 |
2023/10/26 | 830 | 834 | 819 | 821 | 92,400 |
2023/10/25 | 827 | 833 | 826 | 829 | 48,300 |
2023/10/24 | 821 | 829 | 813 | 827 | 107,000 |
2023/10/23 | 822 | 824 | 817 | 819 | 93,500 |
2023/10/20 | 827 | 828 | 819 | 825 | 64,500 |
2023/10/19 | 827 | 830 | 823 | 827 | 67,800 |
2023/10/18 | 833 | 834 | 827 | 832 | 75,300 |
2023/10/17 | 834 | 839 | 829 | 832 | 65,700 |
2023/10/16 | 837 | 846 | 830 | 834 | 109,100 |
2023/10/13 | 841 | 846 | 837 | 840 | 67,800 |
2023/10/12 | 838 | 848 | 835 | 848 | 56,100 |
2023/10/11 | 840 | 841 | 836 | 837 | 59,800 |
2023/10/10 | 838 | 841 | 837 | 840 | 64,900 |
2023/10/06 | 832 | 836 | 831 | 834 | 61,200 |
2023/10/05 | 824 | 832 | 823 | 829 | 105,600 |
2023/10/04 | 825 | 829 | 816 | 821 | 193,900 |
2023/10/03 | 846 | 846 | 833 | 833 | 92,400 |
2023/10/02 | 862 | 866 | 845 | 846 | 207,800 |
2023/09/29 | 872 | 882 | 868 | 871 | 141,200 |
2023/09/28 | 875 | 880 | 867 | 869 | 234,800 |
2023/09/27 | 878 | 892 | 874 | 890 | 323,200 |
2023/09/26 | 884 | 884 | 877 | 881 | 165,200 |
2023/09/25 | 872 | 880 | 869 | 880 | 143,600 |
2023/09/22 | 860 | 875 | 857 | 872 | 130,200 |
2023/09/21 | 874 | 879 | 863 | 864 | 143,900 |
2023/09/20 | 885 | 889 | 877 | 877 | 103,600 |
2023/09/19 | 878 | 882 | 874 | 882 | 122,900 |
2023/09/15 | 876 | 882 | 876 | 879 | 130,400 |
2023/09/14 | 873 | 879 | 872 | 876 | 116,400 |
2023/09/13 | 870 | 878 | 868 | 877 | 114,300 |
2023/09/12 | 869 | 873 | 866 | 870 | 61,100 |
2023/09/11 | 865 | 870 | 861 | 870 | 184,700 |
2023/09/08 | 874 | 874 | 861 | 863 | 193,100 |
2023/09/07 | 871 | 875 | 866 | 872 | 103,600 |
2023/09/06 | 872 | 874 | 867 | 871 | 85,300 |
2023/09/05 | 859 | 872 | 858 | 872 | 145,900 |
2023/09/04 | 853 | 855 | 851 | 853 | 129,700 |
2023/09/01 | 847 | 854 | 845 | 854 | 142,500 |
2023/08/31 | 841 | 848 | 841 | 847 | 86,600 |
2023/08/30 | 838 | 848 | 836 | 847 | 125,200 |
2023/08/29 | 835 | 838 | 833 | 838 | 66,300 |
2023/08/28 | 835 | 837 | 829 | 835 | 107,800 |
2023/08/25 | 826 | 833 | 823 | 833 | 105,800 |
2023/08/24 | 825 | 826 | 821 | 825 | 101,900 |
2023/08/23 | 819 | 825 | 818 | 825 | 114,300 |
2023/08/22 | 825 | 825 | 817 | 822 | 116,600 |
2023/08/21 | 830 | 833 | 824 | 824 | 81,400 |
2023/08/18 | 832 | 833 | 821 | 827 | 145,200 |
2023/08/17 | 833 | 838 | 830 | 835 | 125,000 |
2023/08/16 | 823 | 839 | 823 | 832 | 150,200 |
2023/08/15 | 825 | 826 | 814 | 822 | 262,400 |
2023/08/14 | 850 | 852 | 822 | 824 | 478,100 |
2023/08/10 | 872 | 873 | 866 | 870 | 132,400 |
2023/08/09 | 872 | 878 | 868 | 878 | 58,400 |
2023/08/08 | 881 | 881 | 871 | 873 | 75,300 |
2023/08/07 | 873 | 881 | 867 | 881 | 78,500 |
2023/08/04 | 870 | 876 | 868 | 873 | 74,000 |
2023/08/03 | 880 | 880 | 871 | 874 | 91,100 |
2023/08/02 | 887 | 888 | 880 | 881 | 71,900 |
2023/08/01 | 887 | 894 | 886 | 890 | 54,100 |
2023/07/31 | 899 | 900 | 886 | 891 | 89,700 |
2023/07/28 | 893 | 896 | 883 | 895 | 102,400 |
2023/07/27 | 889 | 896 | 884 | 896 | 89,900 |
2023/07/26 | 887 | 892 | 882 | 887 | 87,000 |
2023/07/25 | 876 | 887 | 876 | 886 | 113,500 |
2023/07/24 | 878 | 880 | 876 | 878 | 44,800 |
2023/07/21 | 872 | 874 | 867 | 874 | 46,300 |
2023/07/20 | 872 | 880 | 871 | 872 | 105,200 |
2023/07/19 | 872 | 874 | 868 | 873 | 108,300 |
2023/07/18 | 877 | 877 | 863 | 871 | 72,000 |
2023/07/14 | 878 | 879 | 866 | 873 | 85,200 |
2023/07/13 | 878 | 878 | 869 | 874 | 56,000 |
2023/07/12 | 877 | 879 | 867 | 872 | 58,600 |
2023/07/11 | 873 | 878 | 872 | 872 | 64,000 |
2023/07/10 | 868 | 873 | 866 | 870 | 95,900 |
2023/07/07 | 865 | 868 | 858 | 865 | 82,400 |
2023/07/06 | 863 | 867 | 858 | 864 | 66,000 |
2023/07/05 | 863 | 865 | 857 | 865 | 69,500 |
2023/07/04 | 865 | 868 | 862 | 866 | 67,800 |
2023/07/03 | 870 | 874 | 865 | 865 | 67,900 |
2023/06/30 | 864 | 864 | 858 | 864 | 71,000 |
2023/06/29 | 866 | 869 | 861 | 864 | 64,100 |
2023/06/28 | 855 | 864 | 854 | 864 | 90,300 |
2023/06/27 | 864 | 865 | 850 | 853 | 184,600 |
2023/06/26 | 875 | 875 | 864 | 865 | 160,100 |
2023/06/23 | 872 | 877 | 862 | 868 | 104,100 |
2023/06/22 | 873 | 878 | 868 | 870 | 97,900 |
2023/06/21 | 880 | 883 | 873 | 877 | 103,100 |
2023/06/20 | 880 | 885 | 876 | 885 | 120,200 |
2023/06/19 | 890 | 894 | 884 | 888 | 95,600 |
2023/06/16 | 880 | 886 | 878 | 886 | 141,200 |
2023/06/15 | 890 | 890 | 877 | 884 | 83,400 |
2023/06/14 | 885 | 891 | 883 | 886 | 104,800 |
2023/06/13 | 882 | 883 | 874 | 881 | 134,800 |
2023/06/12 | 880 | 885 | 878 | 881 | 92,900 |
2023/06/09 | 874 | 877 | 867 | 875 | 148,900 |
2023/06/08 | 876 | 882 | 873 | 877 | 96,900 |
2023/06/07 | 877 | 882 | 873 | 875 | 135,700 |
2023/06/06 | 872 | 876 | 865 | 875 | 99,200 |
2023/06/05 | 871 | 878 | 868 | 876 | 117,900 |
2023/06/02 | 861 | 862 | 856 | 862 | 75,700 |
2023/06/01 | 850 | 861 | 848 | 858 | 102,200 |
2023/05/31 | 862 | 864 | 850 | 851 | 129,300 |
2023/05/30 | 881 | 884 | 862 | 871 | 101,700 |
2023/05/29 | 890 | 890 | 880 | 886 | 81,800 |
2023/05/26 | 889 | 889 | 880 | 883 | 98,400 |
2023/05/25 | 888 | 890 | 881 | 884 | 75,000 |
2023/05/24 | 895 | 897 | 887 | 887 | 61,200 |
2023/05/23 | 905 | 905 | 890 | 895 | 113,600 |
2023/05/22 | 895 | 905 | 892 | 905 | 169,100 |
2023/05/19 | 887 | 893 | 884 | 890 | 74,000 |
2023/05/18 | 892 | 892 | 877 | 885 | 96,900 |
2023/05/17 | 889 | 891 | 883 | 889 | 95,700 |
2023/05/16 | 883 | 889 | 879 | 887 | 108,600 |
2023/05/15 | 880 | 886 | 865 | 879 | 139,500 |
2023/05/12 | 882 | 882 | 873 | 880 | 73,300 |
2023/05/11 | 877 | 882 | 873 | 881 | 42,500 |
2023/05/10 | 885 | 886 | 873 | 873 | 79,700 |
2023/05/09 | 881 | 885 | 878 | 885 | 59,100 |
2023/05/08 | 874 | 883 | 871 | 879 | 80,700 |
2023/05/02 | 880 | 883 | 870 | 876 | 73,200 |
2023/05/01 | 877 | 880 | 872 | 878 | 104,900 |
2023/04/28 | 873 | 878 | 871 | 875 | 99,900 |
2023/04/27 | 865 | 869 | 863 | 869 | 62,500 |
2023/04/26 | 874 | 874 | 863 | 864 | 82,600 |
2023/04/25 | 873 | 878 | 869 | 873 | 101,200 |
2023/04/24 | 868 | 874 | 867 | 874 | 78,200 |
2023/04/21 | 869 | 870 | 859 | 863 | 81,800 |
2023/04/20 | 867 | 872 | 867 | 869 | 69,000 |
2023/04/19 | 870 | 873 | 866 | 869 | 44,500 |
2023/04/18 | 869 | 873 | 867 | 873 | 81,500 |
2023/04/17 | 870 | 870 | 864 | 866 | 62,400 |
2023/04/14 | 869 | 870 | 862 | 863 | 108,500 |
2023/04/13 | 863 | 869 | 856 | 865 | 97,700 |
2023/04/12 | 865 | 867 | 855 | 864 | 123,500 |
2023/04/11 | 849 | 854 | 847 | 853 | 55,700 |
2023/04/10 | 841 | 845 | 838 | 843 | 63,200 |
2023/04/07 | 844 | 846 | 833 | 835 | 64,800 |
2023/04/06 | 842 | 844 | 837 | 840 | 96,300 |
2023/04/05 | 853 | 855 | 844 | 847 | 95,700 |
2023/04/04 | 858 | 858 | 847 | 856 | 81,800 |
2023/04/03 | 859 | 862 | 854 | 857 | 66,400 |
2023/03/31 | 846 | 854 | 841 | 851 | 95,100 |
2023/03/30 | 850 | 850 | 839 | 844 | 93,400 |
2023/03/29 | 849 | 859 | 848 | 858 | 144,400 |
2023/03/28 | 847 | 852 | 842 | 843 | 82,200 |
2023/03/27 | 840 | 847 | 840 | 846 | 86,000 |
2023/03/24 | 838 | 841 | 833 | 837 | 90,400 |
2023/03/23 | 821 | 831 | 818 | 831 | 76,900 |
2023/03/22 | 827 | 833 | 822 | 828 | 89,500 |
2023/03/20 | 823 | 827 | 815 | 819 | 168,700 |
2023/03/17 | 830 | 839 | 828 | 828 | 140,100 |
2023/03/16 | 830 | 830 | 820 | 828 | 129,500 |
2023/03/15 | 844 | 844 | 837 | 840 | 80,900 |
2023/03/14 | 841 | 841 | 827 | 831 | 241,900 |
2023/03/13 | 857 | 857 | 842 | 847 | 292,400 |
2023/03/10 | 875 | 876 | 864 | 864 | 221,500 |
2023/03/09 | 882 | 885 | 878 | 883 | 163,800 |
2023/03/08 | 867 | 882 | 866 | 878 | 137,600 |
2023/03/07 | 865 | 869 | 862 | 867 | 106,300 |
2023/03/06 | 866 | 868 | 860 | 865 | 124,800 |
2023/03/03 | 867 | 868 | 860 | 865 | 142,000 |
2023/03/02 | 876 | 876 | 862 | 864 | 147,600 |
2023/03/01 | 883 | 883 | 870 | 872 | 158,800 |
2023/02/28 | 888 | 889 | 882 | 884 | 129,300 |
2023/02/27 | 877 | 889 | 876 | 889 | 106,000 |
2023/02/24 | 875 | 885 | 866 | 877 | 191,400 |
2023/02/22 | 865 | 872 | 856 | 866 | 143,100 |
2023/02/21 | 863 | 867 | 855 | 866 | 154,200 |
2023/02/20 | 864 | 867 | 862 | 863 | 85,400 |
2023/02/17 | 862 | 864 | 855 | 860 | 101,400 |
2023/02/16 | 861 | 868 | 860 | 863 | 149,200 |
2023/02/15 | 867 | 868 | 857 | 863 | 148,200 |
2023/02/14 | 870 | 873 | 856 | 865 | 254,000 |
2023/02/13 | 906 | 906 | 858 | 858 | 622,200 |
2023/02/10 | 946 | 950 | 936 | 936 | 69,300 |
2023/02/09 | 947 | 951 | 946 | 951 | 47,900 |
2023/02/08 | 947 | 951 | 946 | 950 | 29,900 |
2023/02/07 | 951 | 955 | 945 | 947 | 48,500 |
2023/02/06 | 964 | 964 | 954 | 958 | 57,400 |
2023/02/03 | 955 | 957 | 946 | 955 | 78,300 |
2023/02/02 | 972 | 974 | 954 | 958 | 79,500 |
2023/02/01 | 975 | 985 | 972 | 972 | 52,500 |
2023/01/31 | 970 | 976 | 968 | 974 | 65,000 |
2023/01/30 | 972 | 975 | 966 | 969 | 74,700 |
2023/01/27 | 980 | 983 | 967 | 968 | 79,400 |
2023/01/26 | 975 | 982 | 970 | 981 | 130,100 |
2023/01/25 | 968 | 972 | 963 | 968 | 64,200 |
2023/01/24 | 965 | 973 | 960 | 966 | 119,500 |
2023/01/23 | 947 | 962 | 941 | 958 | 165,200 |
2023/01/20 | 937 | 944 | 935 | 939 | 80,100 |
2023/01/19 | 928 | 939 | 927 | 936 | 81,600 |
2023/01/18 | 921 | 932 | 919 | 931 | 67,800 |
2023/01/17 | 913 | 922 | 910 | 915 | 91,600 |
2023/01/16 | 901 | 915 | 900 | 911 | 63,300 |
2023/01/13 | 910 | 917 | 903 | 903 | 100,500 |
2023/01/12 | 924 | 926 | 910 | 912 | 86,400 |
2023/01/11 | 919 | 927 | 919 | 924 | 43,700 |
2023/01/10 | 926 | 926 | 910 | 911 | 64,200 |
2023/01/06 | 912 | 919 | 905 | 915 | 88,300 |
2023/01/05 | 914 | 914 | 903 | 909 | 83,300 |
2023/01/04 | 931 | 934 | 908 | 909 | 85,600 |