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 |
---|---|---|---|---|---|
2024/04/26 | 380 | 381 | 368 | 368 | 58,600 |
2024/04/25 | 380 | 382 | 377 | 380 | 9,200 |
2024/04/24 | 383 | 383 | 379 | 380 | 9,800 |
2024/04/23 | 382 | 382 | 376 | 381 | 6,700 |
2024/04/22 | 380 | 380 | 378 | 378 | 4,200 |
2024/04/19 | 385 | 385 | 376 | 377 | 13,400 |
2024/04/18 | 381 | 382 | 377 | 377 | 3,900 |
2024/04/17 | 381 | 383 | 378 | 378 | 7,100 |
2024/04/16 | 386 | 386 | 381 | 381 | 5,700 |
2024/04/15 | 383 | 387 | 382 | 386 | 7,500 |
2024/04/12 | 387 | 387 | 381 | 385 | 11,100 |
2024/04/11 | 380 | 385 | 380 | 385 | 11,500 |
2024/04/10 | 383 | 385 | 380 | 381 | 7,600 |
2024/04/09 | 383 | 385 | 381 | 382 | 10,400 |
2024/04/08 | 385 | 386 | 383 | 383 | 8,000 |
2024/04/05 | 382 | 388 | 380 | 388 | 15,300 |
2024/04/04 | 382 | 386 | 382 | 383 | 6,300 |
2024/04/03 | 383 | 386 | 380 | 385 | 11,100 |
2024/04/02 | 385 | 387 | 384 | 384 | 7,700 |
2024/04/01 | 391 | 396 | 385 | 385 | 18,100 |
2024/03/29 | 378 | 394 | 378 | 394 | 40,600 |
2024/03/28 | 385 | 388 | 377 | 378 | 81,300 |
2024/03/27 | 401 | 422 | 401 | 420 | 76,000 |
2024/03/26 | 399 | 400 | 395 | 398 | 30,500 |
2024/03/25 | 399 | 399 | 393 | 393 | 36,100 |
2024/03/22 | 396 | 396 | 394 | 396 | 26,000 |
2024/03/21 | 395 | 397 | 395 | 396 | 22,000 |
2024/03/19 | 393 | 394 | 391 | 394 | 11,800 |
2024/03/18 | 391 | 392 | 390 | 392 | 20,200 |
2024/03/15 | 390 | 391 | 388 | 391 | 8,000 |
2024/03/14 | 389 | 390 | 387 | 390 | 6,600 |
2024/03/13 | 390 | 390 | 387 | 389 | 11,200 |
2024/03/12 | 388 | 389 | 385 | 389 | 7,100 |
2024/03/11 | 385 | 388 | 384 | 387 | 22,900 |
2024/03/08 | 385 | 386 | 380 | 383 | 15,700 |
2024/03/07 | 386 | 388 | 382 | 382 | 14,100 |
2024/03/06 | 385 | 386 | 382 | 386 | 28,000 |
2024/03/05 | 376 | 385 | 375 | 385 | 24,600 |
2024/03/04 | 372 | 377 | 370 | 377 | 25,000 |
2024/03/01 | 366 | 369 | 363 | 369 | 50,100 |
2024/02/29 | 368 | 377 | 366 | 372 | 34,700 |
2024/02/28 | 361 | 367 | 361 | 365 | 13,300 |
2024/02/27 | 361 | 366 | 361 | 363 | 10,800 |
2024/02/26 | 366 | 368 | 361 | 361 | 20,400 |
2024/02/22 | 366 | 366 | 364 | 366 | 4,500 |
2024/02/21 | 367 | 367 | 364 | 365 | 5,200 |
2024/02/20 | 366 | 367 | 365 | 367 | 5,100 |
2024/02/19 | 365 | 365 | 361 | 365 | 8,400 |
2024/02/16 | 358 | 362 | 358 | 361 | 6,800 |
2024/02/15 | 362 | 362 | 358 | 358 | 15,900 |
2024/02/14 | 364 | 364 | 360 | 361 | 9,300 |
2024/02/13 | 361 | 365 | 361 | 364 | 7,200 |
2024/02/09 | 369 | 369 | 361 | 361 | 15,900 |
2024/02/08 | 373 | 373 | 366 | 370 | 11,400 |
2024/02/07 | 374 | 374 | 370 | 372 | 14,600 |
2024/02/06 | 378 | 384 | 369 | 369 | 49,800 |
2024/02/05 | 376 | 386 | 376 | 376 | 51,000 |
2024/02/02 | 371 | 375 | 371 | 373 | 22,900 |
2024/02/01 | 367 | 372 | 367 | 367 | 24,300 |
2024/01/31 | 353 | 367 | 353 | 364 | 64,300 |
2024/01/30 | 359 | 362 | 351 | 351 | 85,600 |
2024/01/29 | 360 | 360 | 357 | 359 | 8,400 |
2024/01/26 | 357 | 359 | 356 | 356 | 6,300 |
2024/01/25 | 357 | 359 | 356 | 357 | 14,100 |
2024/01/24 | 357 | 359 | 355 | 355 | 11,500 |
2024/01/23 | 357 | 360 | 357 | 357 | 6,100 |
2024/01/22 | 359 | 360 | 357 | 357 | 8,600 |
2024/01/19 | 361 | 361 | 357 | 358 | 15,000 |
2024/01/18 | 362 | 362 | 359 | 360 | 5,400 |
2024/01/17 | 362 | 362 | 360 | 360 | 5,700 |
2024/01/16 | 362 | 362 | 360 | 360 | 6,700 |
2024/01/15 | 362 | 362 | 360 | 362 | 7,800 |
2024/01/12 | 363 | 364 | 358 | 360 | 14,900 |
2024/01/11 | 362 | 362 | 360 | 362 | 8,900 |
2024/01/10 | 363 | 364 | 360 | 360 | 17,400 |
2024/01/09 | 365 | 365 | 362 | 363 | 12,600 |
2024/01/05 | 364 | 365 | 361 | 365 | 11,500 |
2024/01/04 | 363 | 364 | 360 | 363 | 8,600 |
2023/12/29 | 362 | 363 | 361 | 363 | 9,500 |
2023/12/28 | 358 | 361 | 357 | 361 | 10,400 |
2023/12/27 | 353 | 355 | 352 | 355 | 13,900 |
2023/12/26 | 356 | 356 | 353 | 354 | 9,500 |
2023/12/25 | 359 | 360 | 355 | 356 | 7,000 |
2023/12/22 | 362 | 363 | 358 | 359 | 14,700 |
2023/12/21 | 360 | 363 | 360 | 362 | 9,500 |
2023/12/20 | 357 | 360 | 356 | 360 | 30,400 |
2023/12/19 | 358 | 358 | 354 | 357 | 11,000 |
2023/12/18 | 358 | 358 | 356 | 358 | 8,000 |
2023/12/15 | 354 | 358 | 352 | 357 | 39,600 |
2023/12/14 | 351 | 352 | 348 | 348 | 14,200 |
2023/12/13 | 354 | 354 | 351 | 352 | 10,800 |
2023/12/12 | 356 | 356 | 354 | 355 | 12,200 |
2023/12/11 | 353 | 358 | 353 | 358 | 7,200 |
2023/12/08 | 355 | 355 | 352 | 352 | 11,300 |
2023/12/07 | 354 | 359 | 350 | 358 | 28,400 |
2023/12/06 | 354 | 356 | 353 | 353 | 20,600 |
2023/12/05 | 358 | 363 | 353 | 353 | 40,900 |
2023/12/04 | 357 | 362 | 355 | 357 | 28,500 |
2023/12/01 | 358 | 358 | 355 | 355 | 12,300 |
2023/11/30 | 355 | 360 | 355 | 357 | 19,500 |
2023/11/29 | 356 | 358 | 354 | 356 | 9,700 |
2023/11/28 | 358 | 361 | 356 | 358 | 24,500 |
2023/11/27 | 358 | 361 | 356 | 356 | 32,100 |
2023/11/24 | 353 | 359 | 353 | 357 | 15,900 |
2023/11/22 | 352 | 358 | 352 | 353 | 22,900 |
2023/11/21 | 362 | 362 | 352 | 352 | 10,400 |
2023/11/20 | 368 | 368 | 360 | 360 | 13,100 |
2023/11/17 | 369 | 370 | 367 | 370 | 7,500 |
2023/11/16 | 367 | 369 | 365 | 369 | 14,300 |
2023/11/15 | 362 | 368 | 362 | 366 | 13,700 |
2023/11/14 | 364 | 364 | 356 | 361 | 9,100 |
2023/11/13 | 368 | 374 | 360 | 360 | 35,600 |
2023/11/10 | 363 | 370 | 362 | 370 | 17,200 |
2023/11/09 | 354 | 367 | 354 | 367 | 18,400 |
2023/11/08 | 370 | 372 | 351 | 354 | 23,700 |
2023/11/07 | 373 | 373 | 362 | 365 | 23,200 |
2023/11/06 | 370 | 393 | 361 | 364 | 142,900 |
2023/11/02 | 366 | 373 | 366 | 373 | 26,900 |
2023/11/01 | 360 | 367 | 355 | 367 | 38,700 |
2023/10/31 | 363 | 363 | 340 | 358 | 109,400 |
2023/10/30 | 363 | 369 | 362 | 364 | 110,300 |
2023/10/27 | 360 | 366 | 359 | 361 | 32,800 |
2023/10/26 | 356 | 368 | 356 | 364 | 41,200 |
2023/10/25 | 361 | 361 | 353 | 353 | 32,800 |
2023/10/24 | 356 | 360 | 341 | 360 | 150,100 |
2023/10/23 | 370 | 375 | 333 | 356 | 512,700 |
2023/10/20 | 320 | 391 | 319 | 346 | 1,105,100 |
2023/10/19 | 326 | 326 | 322 | 322 | 4,100 |
2023/10/18 | 324 | 326 | 323 | 326 | 8,500 |
2023/10/17 | 321 | 324 | 321 | 322 | 4,700 |
2023/10/16 | 327 | 327 | 321 | 321 | 16,500 |
2023/10/13 | 329 | 329 | 324 | 325 | 12,700 |
2023/10/12 | 323 | 325 | 323 | 323 | 6,000 |
2023/10/11 | 328 | 328 | 323 | 323 | 6,500 |
2023/10/10 | 327 | 330 | 326 | 327 | 20,700 |
2023/10/06 | 323 | 329 | 323 | 325 | 15,000 |
2023/10/05 | 315 | 324 | 315 | 320 | 11,800 |
2023/10/04 | 327 | 327 | 315 | 315 | 58,500 |
2023/10/03 | 328 | 328 | 325 | 326 | 12,600 |
2023/10/02 | 333 | 333 | 328 | 328 | 26,100 |
2023/09/29 | 322 | 331 | 322 | 331 | 70,900 |
2023/09/28 | 320 | 322 | 319 | 319 | 11,400 |
2023/09/27 | 320 | 320 | 317 | 319 | 12,600 |
2023/09/26 | 320 | 321 | 318 | 319 | 4,500 |
2023/09/25 | 322 | 322 | 318 | 320 | 8,600 |
2023/09/22 | 319 | 320 | 315 | 316 | 13,200 |
2023/09/21 | 316 | 320 | 316 | 316 | 6,200 |
2023/09/20 | 322 | 322 | 315 | 316 | 28,500 |
2023/09/19 | 322 | 322 | 318 | 321 | 14,600 |
2023/09/15 | 320 | 320 | 317 | 318 | 14,700 |
2023/09/14 | 315 | 320 | 314 | 320 | 30,800 |
2023/09/13 | 313 | 313 | 311 | 313 | 7,800 |
2023/09/12 | 310 | 313 | 310 | 313 | 10,300 |
2023/09/11 | 306 | 310 | 305 | 310 | 20,100 |
2023/09/08 | 305 | 307 | 305 | 307 | 12,700 |
2023/09/07 | 307 | 307 | 305 | 307 | 13,400 |
2023/09/06 | 310 | 310 | 306 | 308 | 8,900 |
2023/09/05 | 309 | 310 | 307 | 310 | 9,300 |
2023/09/04 | 306 | 308 | 306 | 308 | 11,600 |
2023/09/01 | 306 | 306 | 305 | 306 | 8,900 |
2023/08/31 | 305 | 306 | 304 | 306 | 6,000 |
2023/08/30 | 305 | 306 | 303 | 306 | 11,100 |
2023/08/29 | 303 | 306 | 303 | 304 | 6,800 |
2023/08/28 | 303 | 305 | 303 | 305 | 3,300 |
2023/08/25 | 305 | 306 | 300 | 302 | 23,100 |
2023/08/24 | 304 | 306 | 304 | 304 | 4,000 |
2023/08/23 | 305 | 305 | 303 | 304 | 3,800 |
2023/08/22 | 302 | 305 | 302 | 303 | 7,400 |
2023/08/21 | 303 | 305 | 303 | 304 | 7,100 |
2023/08/18 | 302 | 304 | 301 | 302 | 8,600 |
2023/08/17 | 302 | 304 | 301 | 301 | 9,200 |
2023/08/16 | 304 | 305 | 302 | 302 | 6,900 |
2023/08/15 | 305 | 306 | 304 | 304 | 4,300 |
2023/08/14 | 307 | 307 | 303 | 304 | 7,400 |
2023/08/10 | 302 | 305 | 301 | 305 | 6,900 |
2023/08/09 | 301 | 302 | 299 | 301 | 20,100 |
2023/08/08 | 304 | 304 | 301 | 301 | 11,200 |
2023/08/07 | 305 | 305 | 301 | 302 | 9,900 |
2023/08/04 | 305 | 309 | 300 | 303 | 31,800 |
2023/08/03 | 307 | 308 | 304 | 305 | 19,100 |
2023/08/02 | 318 | 318 | 307 | 307 | 18,900 |
2023/08/01 | 314 | 314 | 309 | 311 | 7,200 |
2023/07/31 | 307 | 312 | 306 | 312 | 15,600 |
2023/07/28 | 311 | 311 | 300 | 302 | 75,900 |
2023/07/27 | 313 | 313 | 309 | 311 | 11,300 |
2023/07/26 | 313 | 313 | 311 | 313 | 3,300 |
2023/07/25 | 312 | 314 | 310 | 314 | 11,100 |
2023/07/24 | 311 | 313 | 307 | 312 | 19,700 |
2023/07/21 | 305 | 307 | 303 | 304 | 8,400 |
2023/07/20 | 311 | 311 | 303 | 304 | 20,200 |
2023/07/19 | 306 | 310 | 306 | 308 | 14,900 |
2023/07/18 | 309 | 314 | 306 | 307 | 29,500 |
2023/07/14 | 303 | 333 | 301 | 304 | 247,200 |
2023/07/13 | 300 | 303 | 300 | 302 | 13,900 |
2023/07/12 | 300 | 301 | 299 | 299 | 5,800 |
2023/07/11 | 302 | 302 | 298 | 299 | 30,800 |
2023/07/10 | 301 | 302 | 300 | 300 | 17,000 |
2023/07/07 | 301 | 301 | 298 | 298 | 24,200 |
2023/07/06 | 301 | 301 | 300 | 300 | 5,500 |
2023/07/05 | 302 | 302 | 300 | 301 | 9,500 |