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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,050 | 1,063 | 1,042 | 1,063 | 90,800 |
| 2024/12/27 | 1,060 | 1,060 | 1,036 | 1,051 | 206,500 |
| 2024/12/26 | 1,063 | 1,069 | 1,046 | 1,055 | 108,600 |
| 2024/12/25 | 1,061 | 1,062 | 1,046 | 1,062 | 67,200 |
| 2024/12/24 | 1,059 | 1,069 | 1,054 | 1,060 | 78,500 |
| 2024/12/23 | 1,030 | 1,060 | 1,030 | 1,059 | 168,700 |
| 2024/12/20 | 1,013 | 1,059 | 1,010 | 1,028 | 338,500 |
| 2024/12/19 | 990 | 1,004 | 988 | 1,003 | 94,400 |
| 2024/12/18 | 1,000 | 1,000 | 989 | 995 | 81,600 |
| 2024/12/17 | 1,011 | 1,011 | 998 | 1,000 | 75,400 |
| 2024/12/16 | 1,016 | 1,016 | 1,004 | 1,011 | 53,200 |
| 2024/12/13 | 1,014 | 1,025 | 1,014 | 1,016 | 66,200 |
| 2024/12/12 | 1,018 | 1,024 | 1,016 | 1,017 | 69,100 |
| 2024/12/11 | 1,029 | 1,034 | 1,014 | 1,018 | 127,800 |
| 2024/12/10 | 1,022 | 1,026 | 1,013 | 1,014 | 65,000 |
| 2024/12/09 | 991 | 1,032 | 988 | 1,023 | 175,600 |
| 2024/12/06 | 1,005 | 1,005 | 987 | 990 | 76,300 |
| 2024/12/05 | 1,010 | 1,013 | 992 | 995 | 75,400 |
| 2024/12/04 | 1,024 | 1,024 | 1,008 | 1,015 | 47,500 |
| 2024/12/03 | 1,028 | 1,030 | 1,018 | 1,024 | 53,500 |
| 2024/12/02 | 1,018 | 1,028 | 1,010 | 1,026 | 35,400 |
| 2024/11/29 | 1,024 | 1,024 | 1,018 | 1,021 | 37,900 |
| 2024/11/28 | 1,028 | 1,033 | 1,021 | 1,024 | 38,800 |
| 2024/11/27 | 1,024 | 1,027 | 1,015 | 1,027 | 62,000 |
| 2024/11/26 | 1,022 | 1,027 | 1,015 | 1,020 | 69,900 |
| 2024/11/25 | 1,011 | 1,027 | 1,010 | 1,022 | 90,400 |
| 2024/11/22 | 996 | 1,016 | 995 | 1,011 | 50,400 |
| 2024/11/21 | 996 | 1,000 | 990 | 996 | 82,900 |
| 2024/11/20 | 1,015 | 1,017 | 998 | 998 | 34,600 |
| 2024/11/19 | 1,008 | 1,020 | 1,008 | 1,015 | 46,600 |
| 2024/11/18 | 1,027 | 1,027 | 1,003 | 1,006 | 36,800 |
| 2024/11/15 | 1,035 | 1,047 | 1,027 | 1,028 | 117,200 |
| 2024/11/14 | 1,030 | 1,030 | 1,009 | 1,019 | 79,700 |
| 2024/11/13 | 1,000 | 1,036 | 996 | 1,036 | 151,100 |
| 2024/11/12 | 1,000 | 1,005 | 995 | 999 | 71,300 |
| 2024/11/11 | 1,010 | 1,010 | 981 | 988 | 104,200 |
| 2024/11/08 | 1,005 | 1,015 | 1,000 | 1,010 | 77,700 |
| 2024/11/07 | 990 | 1,004 | 987 | 1,004 | 76,800 |
| 2024/11/06 | 981 | 998 | 978 | 986 | 60,500 |
| 2024/11/05 | 987 | 988 | 978 | 978 | 36,900 |
| 2024/11/01 | 983 | 992 | 983 | 984 | 32,200 |
| 2024/10/31 | 984 | 998 | 984 | 997 | 41,600 |
| 2024/10/30 | 987 | 999 | 984 | 984 | 133,900 |
| 2024/10/29 | 989 | 994 | 987 | 991 | 19,700 |
| 2024/10/28 | 981 | 991 | 975 | 988 | 37,400 |
| 2024/10/25 | 989 | 989 | 971 | 976 | 53,400 |
| 2024/10/24 | 973 | 985 | 967 | 980 | 52,800 |
| 2024/10/23 | 980 | 987 | 975 | 975 | 45,500 |
| 2024/10/22 | 990 | 990 | 977 | 980 | 47,200 |
| 2024/10/21 | 999 | 999 | 987 | 988 | 37,500 |
| 2024/10/18 | 999 | 1,002 | 994 | 994 | 25,500 |
| 2024/10/17 | 1,007 | 1,009 | 1,000 | 1,000 | 25,400 |
| 2024/10/16 | 1,008 | 1,026 | 1,006 | 1,010 | 46,900 |
| 2024/10/15 | 1,014 | 1,016 | 1,004 | 1,014 | 53,300 |
| 2024/10/11 | 1,012 | 1,012 | 1,001 | 1,003 | 29,800 |
| 2024/10/10 | 1,021 | 1,021 | 1,005 | 1,012 | 27,300 |
| 2024/10/09 | 1,020 | 1,023 | 1,011 | 1,020 | 25,200 |
| 2024/10/08 | 1,015 | 1,024 | 1,011 | 1,019 | 32,200 |
| 2024/10/07 | 1,030 | 1,031 | 1,021 | 1,023 | 40,400 |
| 2024/10/04 | 1,017 | 1,029 | 1,017 | 1,025 | 57,000 |
| 2024/10/03 | 1,024 | 1,024 | 1,014 | 1,023 | 58,200 |
| 2024/10/02 | 1,008 | 1,023 | 1,007 | 1,016 | 75,600 |
| 2024/10/01 | 1,007 | 1,010 | 997 | 1,008 | 46,300 |
| 2024/09/30 | 999 | 1,007 | 991 | 1,007 | 94,800 |
| 2024/09/27 | 1,006 | 1,025 | 1,001 | 1,020 | 203,900 |
| 2024/09/26 | 1,009 | 1,016 | 1,006 | 1,016 | 312,500 |
| 2024/09/25 | 999 | 1,008 | 996 | 1,005 | 137,600 |
| 2024/09/24 | 1,010 | 1,011 | 1,003 | 1,003 | 153,500 |
| 2024/09/20 | 1,003 | 1,011 | 998 | 998 | 146,000 |
| 2024/09/19 | 1,001 | 1,002 | 991 | 991 | 138,700 |
| 2024/09/18 | 995 | 1,001 | 988 | 998 | 85,200 |
| 2024/09/17 | 988 | 994 | 975 | 994 | 99,800 |
| 2024/09/13 | 985 | 990 | 976 | 976 | 102,300 |
| 2024/09/12 | 993 | 999 | 980 | 980 | 106,500 |
| 2024/09/11 | 999 | 999 | 976 | 978 | 101,700 |
| 2024/09/10 | 996 | 1,004 | 993 | 993 | 72,100 |
| 2024/09/09 | 976 | 999 | 975 | 993 | 125,200 |
| 2024/09/06 | 1,001 | 1,001 | 986 | 989 | 88,400 |
| 2024/09/05 | 991 | 1,006 | 985 | 998 | 87,200 |
| 2024/09/04 | 1,001 | 1,008 | 992 | 999 | 87,500 |
| 2024/09/03 | 1,010 | 1,019 | 1,007 | 1,016 | 54,700 |
| 2024/09/02 | 1,022 | 1,022 | 1,002 | 1,010 | 61,900 |
| 2024/08/30 | 1,028 | 1,030 | 1,016 | 1,017 | 41,200 |
| 2024/08/29 | 1,033 | 1,033 | 1,017 | 1,023 | 35,000 |
| 2024/08/28 | 1,019 | 1,037 | 1,019 | 1,037 | 35,400 |
| 2024/08/27 | 1,012 | 1,026 | 1,010 | 1,023 | 41,100 |
| 2024/08/26 | 1,025 | 1,025 | 1,009 | 1,013 | 51,000 |
| 2024/08/23 | 1,023 | 1,023 | 1,015 | 1,019 | 23,000 |
| 2024/08/22 | 1,024 | 1,031 | 1,014 | 1,021 | 32,500 |
| 2024/08/21 | 1,019 | 1,022 | 1,007 | 1,022 | 39,400 |
| 2024/08/20 | 1,011 | 1,019 | 1,001 | 1,017 | 54,300 |
| 2024/08/19 | 1,020 | 1,021 | 992 | 997 | 55,600 |
| 2024/08/16 | 1,002 | 1,020 | 999 | 1,020 | 82,400 |
| 2024/08/15 | 986 | 997 | 984 | 992 | 67,600 |
| 2024/08/14 | 980 | 990 | 962 | 985 | 138,200 |
| 2024/08/13 | 986 | 986 | 923 | 965 | 280,300 |
| 2024/08/09 | 992 | 996 | 977 | 987 | 142,900 |
| 2024/08/08 | 991 | 999 | 975 | 977 | 110,000 |
| 2024/08/07 | 991 | 1,012 | 969 | 993 | 99,000 |
| 2024/08/06 | 964 | 1,007 | 964 | 994 | 186,000 |
| 2024/08/05 | 990 | 1,002 | 933 | 949 | 387,300 |
| 2024/08/02 | 1,025 | 1,037 | 1,006 | 1,016 | 217,900 |
| 2024/08/01 | 1,080 | 1,082 | 1,041 | 1,048 | 106,700 |
| 2024/07/31 | 1,065 | 1,080 | 1,060 | 1,080 | 140,900 |
| 2024/07/30 | 1,058 | 1,071 | 1,053 | 1,063 | 156,000 |
| 2024/07/29 | 1,055 | 1,067 | 1,049 | 1,060 | 163,400 |
| 2024/07/26 | 1,050 | 1,054 | 1,038 | 1,054 | 134,400 |
| 2024/07/25 | 1,024 | 1,053 | 1,017 | 1,050 | 196,200 |
| 2024/07/24 | 1,032 | 1,037 | 1,018 | 1,018 | 60,300 |
| 2024/07/23 | 1,029 | 1,042 | 1,029 | 1,032 | 58,700 |
| 2024/07/22 | 1,025 | 1,031 | 1,020 | 1,029 | 74,400 |
| 2024/07/19 | 1,016 | 1,022 | 1,006 | 1,019 | 66,200 |
| 2024/07/18 | 1,018 | 1,030 | 1,013 | 1,016 | 65,700 |
| 2024/07/17 | 1,029 | 1,031 | 1,020 | 1,020 | 42,000 |
| 2024/07/16 | 1,043 | 1,044 | 1,023 | 1,025 | 63,200 |
| 2024/07/12 | 1,040 | 1,050 | 1,030 | 1,038 | 80,800 |
| 2024/07/11 | 1,038 | 1,045 | 1,026 | 1,036 | 90,700 |
| 2024/07/10 | 1,031 | 1,039 | 1,022 | 1,035 | 86,300 |
| 2024/07/09 | 1,023 | 1,034 | 1,019 | 1,031 | 78,100 |
| 2024/07/08 | 1,025 | 1,031 | 1,018 | 1,023 | 85,100 |
| 2024/07/05 | 1,048 | 1,049 | 1,025 | 1,025 | 36,500 |
| 2024/07/04 | 1,041 | 1,045 | 1,038 | 1,045 | 30,500 |
| 2024/07/03 | 1,033 | 1,042 | 1,033 | 1,041 | 37,100 |
| 2024/07/02 | 1,042 | 1,045 | 1,031 | 1,035 | 67,000 |
| 2024/07/01 | 1,058 | 1,061 | 1,046 | 1,050 | 51,900 |
| 2024/06/28 | 1,058 | 1,061 | 1,052 | 1,058 | 54,800 |
| 2024/06/27 | 1,043 | 1,060 | 1,043 | 1,060 | 144,100 |
| 2024/06/26 | 1,036 | 1,049 | 1,031 | 1,044 | 209,900 |
| 2024/06/25 | 1,005 | 1,030 | 1,001 | 1,030 | 168,800 |
| 2024/06/24 | 996 | 1,001 | 991 | 1,000 | 82,500 |
| 2024/06/21 | 1,005 | 1,011 | 991 | 993 | 153,400 |
| 2024/06/20 | 1,002 | 1,013 | 998 | 1,010 | 86,200 |
| 2024/06/19 | 995 | 1,007 | 994 | 1,002 | 88,800 |
| 2024/06/18 | 990 | 994 | 984 | 989 | 56,200 |
| 2024/06/17 | 991 | 993 | 975 | 980 | 79,200 |
| 2024/06/14 | 1,000 | 1,009 | 992 | 1,005 | 141,500 |
| 2024/06/13 | 992 | 994 | 984 | 991 | 59,000 |
| 2024/06/12 | 998 | 1,001 | 989 | 992 | 68,800 |
| 2024/06/11 | 990 | 1,000 | 988 | 988 | 69,600 |
| 2024/06/10 | 984 | 989 | 979 | 989 | 43,100 |
| 2024/06/07 | 975 | 981 | 974 | 977 | 22,000 |
| 2024/06/06 | 975 | 979 | 965 | 977 | 51,300 |
| 2024/06/05 | 974 | 978 | 965 | 966 | 35,600 |
| 2024/06/04 | 978 | 980 | 974 | 974 | 34,400 |
| 2024/06/03 | 985 | 991 | 980 | 981 | 33,100 |
| 2024/05/31 | 980 | 984 | 972 | 983 | 49,100 |
| 2024/05/30 | 958 | 976 | 955 | 975 | 65,500 |
| 2024/05/29 | 972 | 974 | 960 | 964 | 40,900 |
| 2024/05/28 | 980 | 984 | 974 | 977 | 55,800 |
| 2024/05/27 | 989 | 989 | 980 | 980 | 30,300 |
| 2024/05/24 | 978 | 990 | 978 | 987 | 51,800 |
| 2024/05/23 | 986 | 990 | 976 | 984 | 41,500 |
| 2024/05/22 | 986 | 994 | 985 | 985 | 39,800 |
| 2024/05/21 | 984 | 1,002 | 980 | 987 | 76,500 |
| 2024/05/20 | 989 | 992 | 980 | 984 | 59,200 |
| 2024/05/17 | 984 | 994 | 979 | 989 | 48,700 |
| 2024/05/16 | 997 | 1,001 | 986 | 989 | 60,500 |
| 2024/05/15 | 1,010 | 1,010 | 996 | 997 | 85,400 |
| 2024/05/14 | 984 | 1,013 | 976 | 1,010 | 183,800 |
| 2024/05/13 | 1,007 | 1,009 | 968 | 993 | 294,700 |
| 2024/05/10 | 935 | 935 | 918 | 924 | 66,500 |
| 2024/05/09 | 934 | 934 | 924 | 927 | 38,000 |
| 2024/05/08 | 927 | 932 | 921 | 924 | 47,000 |
| 2024/05/07 | 924 | 929 | 915 | 929 | 74,400 |
| 2024/05/02 | 908 | 913 | 906 | 909 | 46,100 |
| 2024/05/01 | 910 | 914 | 907 | 908 | 43,300 |
| 2024/04/30 | 919 | 919 | 909 | 918 | 87,300 |
| 2024/04/26 | 922 | 922 | 904 | 907 | 395,900 |
| 2024/04/25 | 919 | 927 | 917 | 917 | 41,100 |
| 2024/04/24 | 926 | 928 | 918 | 922 | 69,700 |
| 2024/04/23 | 938 | 938 | 925 | 926 | 30,500 |
| 2024/04/22 | 928 | 935 | 918 | 933 | 62,400 |
| 2024/04/19 | 930 | 930 | 904 | 914 | 104,900 |
| 2024/04/18 | 922 | 933 | 921 | 931 | 40,100 |
| 2024/04/17 | 929 | 933 | 919 | 919 | 57,800 |
| 2024/04/16 | 950 | 950 | 928 | 931 | 61,900 |
| 2024/04/15 | 943 | 954 | 940 | 950 | 49,800 |
| 2024/04/12 | 940 | 949 | 940 | 945 | 66,600 |
| 2024/04/11 | 938 | 941 | 931 | 940 | 58,200 |
| 2024/04/10 | 948 | 949 | 938 | 939 | 59,400 |
| 2024/04/09 | 940 | 947 | 939 | 946 | 142,600 |
| 2024/04/08 | 930 | 943 | 930 | 939 | 98,100 |
| 2024/04/05 | 918 | 928 | 917 | 928 | 71,900 |
| 2024/04/04 | 919 | 930 | 918 | 923 | 80,300 |
| 2024/04/03 | 910 | 922 | 905 | 917 | 102,000 |
| 2024/04/02 | 933 | 935 | 913 | 914 | 106,700 |
| 2024/04/01 | 941 | 947 | 935 | 935 | 55,200 |
| 2024/03/29 | 930 | 943 | 930 | 940 | 62,800 |
| 2024/03/28 | 940 | 942 | 927 | 928 | 87,900 |
| 2024/03/27 | 944 | 952 | 940 | 951 | 118,300 |
| 2024/03/26 | 938 | 944 | 931 | 941 | 113,200 |
| 2024/03/25 | 948 | 951 | 937 | 940 | 122,400 |
| 2024/03/22 | 953 | 955 | 946 | 952 | 46,900 |
| 2024/03/21 | 960 | 962 | 950 | 950 | 78,300 |
| 2024/03/19 | 950 | 956 | 944 | 956 | 104,000 |
| 2024/03/18 | 953 | 953 | 945 | 947 | 146,800 |
| 2024/03/15 | 940 | 955 | 939 | 953 | 289,000 |
| 2024/03/14 | 939 | 948 | 935 | 946 | 66,200 |
| 2024/03/13 | 938 | 940 | 927 | 933 | 71,300 |
| 2024/03/12 | 925 | 936 | 919 | 936 | 94,100 |
| 2024/03/11 | 943 | 945 | 924 | 930 | 102,000 |
| 2024/03/08 | 935 | 952 | 935 | 946 | 160,000 |
| 2024/03/07 | 948 | 951 | 941 | 942 | 82,300 |
| 2024/03/06 | 949 | 957 | 943 | 945 | 129,100 |
| 2024/03/05 | 955 | 958 | 950 | 950 | 122,100 |
| 2024/03/04 | 973 | 974 | 954 | 955 | 127,300 |
| 2024/03/01 | 975 | 979 | 967 | 973 | 142,300 |
| 2024/02/29 | 990 | 992 | 976 | 978 | 122,300 |
| 2024/02/28 | 1,002 | 1,002 | 991 | 993 | 99,900 |
| 2024/02/27 | 995 | 1,010 | 988 | 1,009 | 189,100 |
| 2024/02/26 | 996 | 1,003 | 989 | 992 | 109,800 |
| 2024/02/22 | 982 | 986 | 973 | 985 | 68,200 |
| 2024/02/21 | 995 | 995 | 980 | 980 | 58,500 |
| 2024/02/20 | 996 | 1,002 | 994 | 995 | 81,800 |
| 2024/02/19 | 982 | 994 | 980 | 992 | 63,400 |
| 2024/02/16 | 978 | 989 | 972 | 982 | 113,200 |
| 2024/02/15 | 985 | 986 | 962 | 971 | 110,700 |
| 2024/02/14 | 1,015 | 1,020 | 975 | 976 | 152,600 |
| 2024/02/13 | 990 | 1,023 | 986 | 1,022 | 274,300 |
| 2024/02/09 | 999 | 1,001 | 977 | 981 | 167,500 |
| 2024/02/08 | 1,007 | 1,008 | 994 | 1,005 | 121,900 |
| 2024/02/07 | 1,010 | 1,013 | 1,001 | 1,010 | 82,100 |
| 2024/02/06 | 1,016 | 1,020 | 1,006 | 1,006 | 84,800 |
| 2024/02/05 | 1,015 | 1,021 | 1,006 | 1,013 | 139,000 |
| 2024/02/02 | 1,004 | 1,020 | 1,003 | 1,017 | 94,000 |
| 2024/02/01 | 1,018 | 1,020 | 1,001 | 1,004 | 91,700 |
| 2024/01/31 | 1,022 | 1,024 | 1,015 | 1,021 | 77,000 |
| 2024/01/30 | 1,025 | 1,031 | 1,023 | 1,025 | 65,100 |
| 2024/01/29 | 1,035 | 1,041 | 1,025 | 1,025 | 85,600 |
| 2024/01/26 | 1,041 | 1,041 | 1,029 | 1,030 | 106,500 |
| 2024/01/25 | 1,025 | 1,043 | 1,025 | 1,041 | 94,200 |
| 2024/01/24 | 1,038 | 1,039 | 1,023 | 1,029 | 65,500 |
| 2024/01/23 | 1,034 | 1,043 | 1,033 | 1,038 | 110,200 |
| 2024/01/22 | 1,044 | 1,044 | 1,015 | 1,031 | 148,100 |
| 2024/01/19 | 1,008 | 1,048 | 1,008 | 1,044 | 376,400 |
| 2024/01/18 | 998 | 1,011 | 998 | 1,008 | 98,500 |
| 2024/01/17 | 999 | 1,012 | 998 | 998 | 117,400 |
| 2024/01/16 | 1,010 | 1,011 | 997 | 997 | 95,900 |
| 2024/01/15 | 1,010 | 1,017 | 1,006 | 1,014 | 101,400 |
| 2024/01/12 | 1,017 | 1,020 | 1,005 | 1,010 | 139,400 |
| 2024/01/11 | 1,017 | 1,027 | 1,015 | 1,017 | 199,100 |
| 2024/01/10 | 1,021 | 1,021 | 1,006 | 1,013 | 157,600 |
| 2024/01/09 | 1,003 | 1,022 | 1,002 | 1,021 | 206,800 |
| 2024/01/05 | 995 | 1,011 | 995 | 998 | 208,600 |
| 2024/01/04 | 987 | 992 | 976 | 991 | 146,300 |