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
2026/03/27 1,030 1,034 1,021 1,021 155,900
2026/03/26 1,039 1,039 1,015 1,027 179,200
2026/03/25 1,022 1,036 1,022 1,035 140,700
2026/03/24 1,012 1,025 1,009 1,025 149,300
2026/03/23 1,015 1,015 1,002 1,005 123,500
2026/03/19 1,030 1,033 1,021 1,021 106,100
2026/03/18 1,033 1,045 1,025 1,045 117,400
2026/03/17 1,027 1,033 1,025 1,033 81,300
2026/03/16 1,015 1,027 1,013 1,024 90,900
2026/03/13 1,014 1,025 1,011 1,020 108,000
2026/03/12 1,034 1,034 1,015 1,017 100,800
2026/03/11 1,040 1,046 1,034 1,034 90,700
2026/03/10 1,030 1,039 1,028 1,039 94,000
2026/03/09 1,039 1,039 1,017 1,033 132,200
2026/03/06 1,033 1,044 1,029 1,040 61,700
2026/03/05 1,033 1,048 1,030 1,047 84,000
2026/03/04 1,033 1,034 1,008 1,019 154,400
2026/03/03 1,052 1,052 1,038 1,040 118,600
2026/03/02 1,059 1,067 1,050 1,062 117,700
2026/02/27 1,072 1,072 1,061 1,067 95,000
2026/02/26 1,067 1,071 1,058 1,059 143,800
2026/02/25 1,069 1,069 1,049 1,058 152,400
2026/02/24 1,039 1,051 1,036 1,039 76,100
2026/02/20 1,042 1,044 1,035 1,039 85,500
2026/02/19 1,053 1,056 1,045 1,048 110,000
2026/02/18 1,039 1,067 1,036 1,051 192,800
2026/02/17 1,057 1,065 1,038 1,039 123,200
2026/02/16 1,087 1,087 1,031 1,054 149,000
2026/02/13 1,098 1,103 1,060 1,064 107,400
2026/02/12 1,088 1,099 1,085 1,097 113,300
2026/02/10 1,069 1,087 1,067 1,079 86,000
2026/02/09 1,075 1,078 1,061 1,069 72,100
2026/02/06 1,073 1,073 1,061 1,066 84,700
2026/02/05 1,065 1,077 1,058 1,067 89,600
2026/02/04 1,047 1,061 1,045 1,051 74,600
2026/02/03 1,051 1,058 1,044 1,047 75,800
2026/02/02 1,056 1,069 1,050 1,051 111,300
2026/01/30 1,040 1,053 1,032 1,047 130,300
2026/01/29 1,030 1,039 1,018 1,034 94,600
2026/01/28 1,036 1,045 1,029 1,042 106,500
2026/01/27 1,055 1,055 1,038 1,042 102,000
2026/01/26 1,062 1,065 1,047 1,059 119,500
2026/01/23 1,065 1,074 1,061 1,067 75,700
2026/01/22 1,056 1,072 1,056 1,064 78,100
2026/01/21 1,064 1,068 1,053 1,055 100,600
2026/01/20 1,074 1,080 1,064 1,074 75,700
2026/01/19 1,089 1,089 1,078 1,082 87,800
2026/01/16 1,095 1,095 1,081 1,089 69,400
2026/01/15 1,093 1,103 1,084 1,100 86,300
2026/01/14 1,091 1,096 1,088 1,092 91,600
2026/01/13 1,090 1,095 1,078 1,093 136,200
2026/01/09 1,100 1,110 1,084 1,090 94,500
2026/01/08 1,110 1,116 1,101 1,105 89,100
2026/01/07 1,105 1,116 1,099 1,112 102,800
2026/01/06 1,093 1,110 1,091 1,109 97,100
2026/01/05 1,114 1,118 1,084 1,084 110,100

このページの先頭へ