昭文社ホールディングス(9475)の株価時系列情報
昭文社ホールディングス(9475)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 418 | 420 | 415 | 418 | 7,300 |
| 2025/08/14 | 419 | 419 | 414 | 415 | 7,800 |
| 2025/08/13 | 418 | 420 | 416 | 419 | 5,100 |
| 2025/08/12 | 415 | 419 | 414 | 415 | 11,200 |
| 2025/08/08 | 421 | 425 | 414 | 414 | 25,200 |
| 2025/08/07 | 423 | 423 | 416 | 416 | 9,800 |
| 2025/08/06 | 416 | 418 | 414 | 418 | 6,100 |
| 2025/08/05 | 425 | 425 | 414 | 416 | 15,200 |
| 2025/08/04 | 418 | 424 | 410 | 411 | 44,100 |
| 2025/08/01 | 416 | 419 | 416 | 418 | 2,400 |
| 2025/07/31 | 418 | 418 | 416 | 416 | 3,600 |
| 2025/07/30 | 415 | 418 | 413 | 417 | 3,900 |
| 2025/07/29 | 418 | 418 | 414 | 416 | 5,300 |
| 2025/07/28 | 415 | 419 | 413 | 415 | 14,600 |
| 2025/07/25 | 412 | 413 | 410 | 413 | 4,800 |
| 2025/07/24 | 412 | 412 | 409 | 410 | 4,900 |
| 2025/07/23 | 413 | 413 | 410 | 412 | 4,800 |
| 2025/07/22 | 411 | 414 | 411 | 413 | 3,700 |
| 2025/07/18 | 414 | 415 | 411 | 411 | 1,900 |
| 2025/07/17 | 412 | 413 | 408 | 413 | 10,600 |
| 2025/07/16 | 414 | 415 | 411 | 413 | 3,300 |
| 2025/07/15 | 413 | 414 | 412 | 412 | 2,400 |
| 2025/07/14 | 415 | 415 | 413 | 413 | 4,600 |
| 2025/07/11 | 414 | 414 | 410 | 413 | 4,000 |
| 2025/07/10 | 414 | 414 | 411 | 412 | 2,400 |
| 2025/07/09 | 414 | 414 | 411 | 414 | 4,500 |
| 2025/07/08 | 415 | 416 | 412 | 413 | 3,700 |
| 2025/07/07 | 414 | 415 | 412 | 412 | 4,200 |
| 2025/07/04 | 411 | 414 | 411 | 413 | 4,700 |
| 2025/07/03 | 414 | 414 | 412 | 412 | 3,300 |
| 2025/07/02 | 410 | 414 | 408 | 413 | 4,400 |
| 2025/07/01 | 404 | 409 | 404 | 409 | 2,700 |
| 2025/06/30 | 404 | 410 | 404 | 404 | 21,000 |
| 2025/06/27 | 414 | 414 | 411 | 412 | 2,100 |
| 2025/06/26 | 412 | 413 | 411 | 411 | 1,000 |
| 2025/06/25 | 414 | 414 | 411 | 412 | 4,000 |
| 2025/06/24 | 413 | 413 | 405 | 412 | 6,200 |
| 2025/06/23 | 412 | 415 | 411 | 413 | 3,800 |
| 2025/06/20 | 408 | 411 | 407 | 411 | 1,900 |
| 2025/06/19 | 409 | 417 | 406 | 410 | 11,900 |
| 2025/06/18 | 407 | 410 | 407 | 409 | 18,300 |
| 2025/06/17 | 405 | 407 | 403 | 407 | 2,800 |
| 2025/06/16 | 404 | 405 | 401 | 405 | 2,500 |
| 2025/06/13 | 403 | 405 | 401 | 403 | 6,500 |
| 2025/06/12 | 401 | 405 | 401 | 405 | 6,600 |
| 2025/06/11 | 402 | 404 | 401 | 403 | 9,400 |
| 2025/06/10 | 403 | 404 | 401 | 402 | 3,200 |
| 2025/06/09 | 400 | 403 | 400 | 403 | 6,900 |
| 2025/06/06 | 400 | 402 | 400 | 402 | 7,700 |
| 2025/06/05 | 403 | 403 | 399 | 402 | 8,300 |
| 2025/06/04 | 400 | 402 | 400 | 401 | 5,200 |
| 2025/06/03 | 401 | 403 | 400 | 400 | 3,800 |
| 2025/06/02 | 402 | 403 | 400 | 400 | 3,100 |
| 2025/05/30 | 401 | 404 | 400 | 402 | 2,800 |
| 2025/05/29 | 400 | 403 | 400 | 401 | 2,600 |
| 2025/05/28 | 400 | 402 | 400 | 400 | 9,700 |
| 2025/05/27 | 401 | 403 | 400 | 401 | 4,100 |
| 2025/05/26 | 404 | 404 | 401 | 402 | 4,800 |
| 2025/05/23 | 399 | 405 | 399 | 405 | 7,400 |
| 2025/05/22 | 400 | 401 | 399 | 400 | 3,300 |
| 2025/05/21 | 400 | 402 | 400 | 400 | 3,800 |
| 2025/05/20 | 400 | 402 | 400 | 400 | 3,800 |
| 2025/05/19 | 400 | 403 | 400 | 401 | 4,300 |
| 2025/05/16 | 404 | 405 | 401 | 402 | 2,700 |
| 2025/05/15 | 402 | 405 | 401 | 401 | 18,900 |
| 2025/05/14 | 400 | 406 | 400 | 406 | 6,800 |
| 2025/05/13 | 403 | 404 | 400 | 400 | 3,100 |
| 2025/05/12 | 401 | 404 | 399 | 399 | 3,300 |
| 2025/05/09 | 400 | 404 | 400 | 401 | 2,000 |
| 2025/05/08 | 400 | 404 | 400 | 403 | 2,800 |
| 2025/05/07 | 403 | 414 | 397 | 402 | 128,600 |
| 2025/05/02 | 402 | 410 | 392 | 401 | 89,800 |
| 2025/05/01 | 400 | 402 | 399 | 402 | 4,500 |
| 2025/04/30 | 398 | 401 | 397 | 401 | 24,400 |
| 2025/04/28 | 397 | 407 | 390 | 396 | 318,800 |
| 2025/04/25 | 402 | 414 | 392 | 395 | 429,600 |
| 2025/04/24 | 401 | 424 | 395 | 401 | 300,100 |
| 2025/04/23 | 398 | 402 | 398 | 398 | 2,600 |
| 2025/04/22 | 401 | 417 | 398 | 399 | 30,200 |
| 2025/04/21 | 404 | 404 | 401 | 401 | 4,400 |
| 2025/04/18 | 402 | 403 | 400 | 401 | 3,100 |
| 2025/04/17 | 403 | 405 | 400 | 401 | 2,900 |
| 2025/04/16 | 398 | 416 | 397 | 403 | 42,300 |
| 2025/04/15 | 400 | 401 | 397 | 401 | 2,800 |
| 2025/04/14 | 401 | 403 | 397 | 397 | 8,800 |
| 2025/04/11 | 400 | 403 | 397 | 401 | 5,400 |
| 2025/04/10 | 402 | 403 | 397 | 401 | 19,700 |
| 2025/04/09 | 403 | 403 | 395 | 399 | 6,000 |
| 2025/04/08 | 397 | 404 | 397 | 403 | 8,000 |
| 2025/04/07 | 380 | 401 | 380 | 392 | 26,200 |
| 2025/04/04 | 396 | 400 | 391 | 391 | 14,000 |
| 2025/04/03 | 394 | 401 | 393 | 397 | 8,700 |
| 2025/04/02 | 401 | 402 | 396 | 396 | 11,100 |
| 2025/04/01 | 410 | 411 | 400 | 400 | 22,300 |
| 2025/03/31 | 412 | 413 | 400 | 402 | 27,500 |
| 2025/03/28 | 412 | 427 | 405 | 414 | 71,800 |
| 2025/03/27 | 460 | 473 | 460 | 465 | 46,900 |
| 2025/03/26 | 456 | 460 | 455 | 460 | 16,700 |
| 2025/03/25 | 455 | 455 | 451 | 451 | 13,400 |
| 2025/03/24 | 449 | 455 | 445 | 448 | 21,900 |
| 2025/03/21 | 440 | 444 | 438 | 444 | 17,800 |
| 2025/03/19 | 435 | 437 | 434 | 436 | 9,600 |
| 2025/03/18 | 437 | 437 | 430 | 435 | 10,300 |
| 2025/03/17 | 436 | 437 | 429 | 434 | 33,300 |
| 2025/03/14 | 435 | 435 | 430 | 433 | 14,100 |
| 2025/03/13 | 429 | 435 | 426 | 434 | 24,400 |
| 2025/03/12 | 426 | 428 | 425 | 428 | 11,200 |
| 2025/03/11 | 425 | 426 | 421 | 426 | 11,100 |
| 2025/03/10 | 425 | 425 | 420 | 425 | 22,100 |
| 2025/03/07 | 413 | 424 | 412 | 424 | 22,700 |
| 2025/03/06 | 413 | 413 | 410 | 411 | 8,300 |
| 2025/03/05 | 410 | 412 | 407 | 412 | 10,200 |
| 2025/03/04 | 406 | 408 | 403 | 408 | 10,700 |
| 2025/03/03 | 401 | 405 | 399 | 405 | 13,300 |
| 2025/02/28 | 396 | 397 | 393 | 397 | 5,300 |
| 2025/02/27 | 393 | 395 | 392 | 395 | 8,000 |
| 2025/02/26 | 392 | 393 | 390 | 391 | 5,500 |
| 2025/02/25 | 392 | 392 | 390 | 392 | 6,100 |
| 2025/02/21 | 388 | 391 | 388 | 390 | 8,400 |
| 2025/02/20 | 391 | 392 | 389 | 392 | 4,900 |
| 2025/02/19 | 407 | 407 | 388 | 388 | 44,700 |
| 2025/02/18 | 404 | 411 | 401 | 404 | 44,800 |
| 2025/02/17 | 390 | 444 | 388 | 398 | 373,300 |
| 2025/02/14 | 391 | 391 | 386 | 390 | 5,800 |
| 2025/02/13 | 388 | 388 | 385 | 388 | 13,200 |
| 2025/02/12 | 390 | 390 | 388 | 388 | 4,500 |
| 2025/02/10 | 389 | 390 | 386 | 390 | 9,000 |
| 2025/02/07 | 384 | 390 | 384 | 386 | 13,500 |
| 2025/02/06 | 382 | 387 | 382 | 384 | 5,400 |
| 2025/02/05 | 385 | 389 | 383 | 385 | 10,400 |
| 2025/02/04 | 383 | 385 | 382 | 385 | 6,400 |
| 2025/02/03 | 378 | 383 | 376 | 383 | 15,800 |
| 2025/01/31 | 366 | 377 | 366 | 370 | 45,300 |
| 2025/01/30 | 382 | 385 | 358 | 358 | 147,900 |
| 2025/01/29 | 387 | 390 | 381 | 382 | 27,000 |
| 2025/01/28 | 388 | 389 | 386 | 386 | 6,700 |
| 2025/01/27 | 388 | 388 | 384 | 386 | 17,200 |
| 2025/01/24 | 388 | 390 | 386 | 388 | 5,600 |
| 2025/01/23 | 385 | 388 | 384 | 388 | 9,600 |
| 2025/01/22 | 385 | 388 | 385 | 385 | 18,000 |
| 2025/01/21 | 389 | 391 | 384 | 385 | 29,600 |
| 2025/01/20 | 394 | 395 | 389 | 390 | 9,000 |
| 2025/01/17 | 393 | 395 | 388 | 389 | 23,200 |
| 2025/01/16 | 399 | 400 | 394 | 394 | 7,800 |
| 2025/01/15 | 396 | 398 | 396 | 396 | 5,400 |
| 2025/01/14 | 395 | 396 | 393 | 396 | 8,100 |
| 2025/01/10 | 392 | 395 | 392 | 395 | 2,200 |
| 2025/01/09 | 395 | 395 | 392 | 392 | 6,500 |
| 2025/01/08 | 394 | 395 | 393 | 394 | 9,200 |
| 2025/01/07 | 395 | 395 | 392 | 394 | 4,700 |
| 2025/01/06 | 395 | 395 | 392 | 392 | 5,900 |
| 2024/12/30 | 391 | 392 | 388 | 391 | 5,400 |
| 2024/12/27 | 391 | 391 | 388 | 391 | 5,800 |
| 2024/12/26 | 390 | 390 | 387 | 388 | 6,400 |
| 2024/12/25 | 390 | 391 | 387 | 390 | 5,200 |
| 2024/12/24 | 391 | 391 | 388 | 389 | 4,800 |
| 2024/12/23 | 391 | 392 | 388 | 391 | 6,700 |
| 2024/12/20 | 391 | 391 | 389 | 391 | 3,400 |
| 2024/12/19 | 392 | 392 | 387 | 390 | 5,100 |
| 2024/12/18 | 394 | 395 | 388 | 392 | 26,000 |
| 2024/12/17 | 395 | 395 | 392 | 393 | 3,900 |
| 2024/12/16 | 395 | 395 | 393 | 394 | 4,800 |
| 2024/12/13 | 395 | 395 | 392 | 395 | 5,300 |
| 2024/12/12 | 392 | 394 | 392 | 394 | 2,500 |
| 2024/12/11 | 391 | 394 | 391 | 394 | 3,000 |
| 2024/12/10 | 394 | 394 | 390 | 391 | 5,400 |
| 2024/12/09 | 392 | 394 | 390 | 393 | 7,600 |
| 2024/12/06 | 392 | 392 | 390 | 392 | 4,500 |
| 2024/12/05 | 393 | 394 | 391 | 393 | 4,500 |
| 2024/12/04 | 392 | 393 | 389 | 392 | 3,200 |
| 2024/12/03 | 394 | 396 | 389 | 391 | 13,600 |
| 2024/12/02 | 394 | 394 | 393 | 394 | 2,700 |
| 2024/11/29 | 392 | 394 | 390 | 390 | 4,200 |
| 2024/11/28 | 389 | 392 | 389 | 392 | 8,300 |
| 2024/11/27 | 388 | 391 | 388 | 391 | 4,600 |
| 2024/11/26 | 394 | 395 | 387 | 387 | 12,000 |
| 2024/11/25 | 399 | 399 | 394 | 397 | 5,800 |
| 2024/11/22 | 400 | 400 | 390 | 394 | 11,800 |
| 2024/11/21 | 397 | 399 | 395 | 399 | 3,600 |
| 2024/11/20 | 396 | 398 | 395 | 396 | 4,600 |
| 2024/11/19 | 397 | 399 | 396 | 396 | 2,000 |
| 2024/11/18 | 401 | 401 | 397 | 399 | 4,400 |
| 2024/11/15 | 396 | 400 | 396 | 400 | 12,300 |
| 2024/11/14 | 400 | 403 | 397 | 397 | 3,600 |
| 2024/11/13 | 394 | 403 | 394 | 401 | 7,300 |
| 2024/11/12 | 394 | 400 | 391 | 394 | 8,100 |
| 2024/11/11 | 395 | 396 | 390 | 396 | 7,000 |
| 2024/11/08 | 396 | 400 | 395 | 397 | 6,600 |
| 2024/11/07 | 390 | 400 | 390 | 399 | 18,300 |
| 2024/11/06 | 397 | 413 | 395 | 395 | 32,300 |
| 2024/11/05 | 400 | 400 | 393 | 396 | 7,000 |
| 2024/11/01 | 397 | 398 | 392 | 398 | 9,300 |
| 2024/10/31 | 391 | 396 | 382 | 396 | 17,000 |
| 2024/10/30 | 394 | 394 | 383 | 383 | 110,100 |
| 2024/10/29 | 395 | 399 | 393 | 399 | 9,800 |
| 2024/10/28 | 392 | 398 | 388 | 395 | 15,500 |
| 2024/10/25 | 389 | 392 | 386 | 392 | 8,000 |
| 2024/10/24 | 389 | 390 | 385 | 389 | 6,000 |
| 2024/10/23 | 390 | 391 | 385 | 389 | 14,700 |
| 2024/10/22 | 377 | 390 | 376 | 390 | 29,900 |