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

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
2007/12/28 831 837 823 833 16,300
2007/12/27 855 855 833 839 35,400
2007/12/26 831 848 820 848 36,400
2007/12/25 871 883 837 839 63,500
2007/12/21 870 883 856 864 62,500
2007/12/20 919 919 871 874 75,700
2007/12/19 940 941 920 929 59,200
2007/12/18 938 939 914 917 69,200
2007/12/17 948 948 930 948 47,800
2007/12/14 945 953 943 948 41,700
2007/12/13 951 955 947 947 34,700
2007/12/12 945 954 945 953 35,500
2007/12/11 956 956 945 950 31,100
2007/12/10 950 955 942 946 36,700
2007/12/07 941 955 940 952 37,900
2007/12/06 955 956 936 947 64,700
2007/12/05 960 960 953 959 28,700
2007/12/04 959 960 952 953 18,700
2007/12/03 952 960 951 956 23,200
2007/11/30 961 964 950 950 37,300
2007/11/29 963 967 953 959 52,700
2007/11/28 965 966 956 965 25,300
2007/11/27 959 964 955 964 17,700
2007/11/26 965 966 955 961 25,900
2007/11/22 950 959 950 959 14,500
2007/11/21 982 982 950 950 20,000
2007/11/20 969 970 952 970 26,400
2007/11/19 989 1,004 957 970 45,400
2007/11/16 970 997 962 989 63,400
2007/11/15 1,118 1,128 1,030 1,030 31,900
2007/11/14 1,081 1,120 1,081 1,114 17,200
2007/11/13 1,080 1,099 1,071 1,071 14,100
2007/11/12 1,092 1,092 1,080 1,084 9,400
2007/11/09 1,110 1,112 1,100 1,112 11,100
2007/11/08 1,110 1,126 1,100 1,100 11,000
2007/11/07 1,130 1,137 1,109 1,114 9,600
2007/11/06 1,110 1,137 1,105 1,134 6,900
2007/11/05 1,138 1,138 1,115 1,123 10,000
2007/11/02 1,127 1,139 1,125 1,130 12,800
2007/11/01 1,115 1,136 1,112 1,124 12,600
2007/10/31 1,111 1,130 1,110 1,125 8,800
2007/10/30 1,130 1,130 1,090 1,107 18,100
2007/10/29 1,139 1,140 1,129 1,130 18,200
2007/10/26 1,126 1,136 1,113 1,126 3,900
2007/10/25 1,128 1,128 1,100 1,109 13,400
2007/10/24 1,115 1,134 1,113 1,114 9,300
2007/10/23 1,118 1,149 1,116 1,125 5,900
2007/10/22 1,120 1,140 1,120 1,130 8,700
2007/10/19 1,140 1,158 1,125 1,140 14,300
2007/10/18 1,111 1,146 1,111 1,142 6,600
2007/10/17 1,130 1,130 1,100 1,108 14,300
2007/10/16 1,162 1,169 1,140 1,140 12,000
2007/10/15 1,176 1,195 1,163 1,163 15,800
2007/10/12 1,189 1,200 1,180 1,180 16,400
2007/10/11 1,178 1,185 1,166 1,184 15,600
2007/10/10 1,160 1,184 1,160 1,170 18,200
2007/10/09 1,139 1,154 1,139 1,147 10,300
2007/10/05 1,124 1,140 1,122 1,130 11,200
2007/10/04 1,118 1,122 1,115 1,117 10,800
2007/10/03 1,108 1,119 1,099 1,110 20,400
2007/10/02 1,079 1,091 1,077 1,089 18,600
2007/10/01 1,080 1,083 1,071 1,077 22,300
2007/09/28 1,089 1,090 1,073 1,079 11,500
2007/09/27 1,084 1,085 1,077 1,085 27,000
2007/09/26 1,070 1,087 1,069 1,083 13,500
2007/09/25 1,173 1,173 1,060 1,086 43,700
2007/09/21 1,150 1,161 1,146 1,153 12,300
2007/09/20 1,180 1,180 1,151 1,166 14,400
2007/09/19 1,150 1,165 1,150 1,165 6,500
2007/09/18 1,174 1,174 1,150 1,150 15,200
2007/09/14 1,160 1,180 1,159 1,164 21,600
2007/09/13 1,181 1,181 1,161 1,174 8,600
2007/09/12 1,162 1,189 1,162 1,181 15,300
2007/09/11 1,162 1,171 1,151 1,162 17,500
2007/09/10 1,185 1,190 1,171 1,180 17,800
2007/09/07 1,190 1,196 1,177 1,187 13,400
2007/09/06 1,185 1,195 1,170 1,186 12,300
2007/09/05 1,199 1,199 1,190 1,190 12,800
2007/09/04 1,197 1,200 1,192 1,197 5,200
2007/09/03 1,197 1,209 1,187 1,197 25,400
2007/08/31 1,180 1,193 1,171 1,193 11,500
2007/08/30 1,163 1,184 1,160 1,171 8,800
2007/08/29 1,160 1,175 1,155 1,163 18,600
2007/08/28 1,174 1,175 1,168 1,168 7,800
2007/08/27 1,209 1,209 1,160 1,169 27,000
2007/08/24 1,185 1,185 1,173 1,178 10,100
2007/08/23 1,166 1,180 1,165 1,172 26,500
2007/08/22 1,170 1,192 1,165 1,186 14,000
2007/08/21 1,163 1,188 1,163 1,176 18,100
2007/08/20 1,171 1,195 1,170 1,172 19,500
2007/08/17 1,197 1,197 1,150 1,151 38,200
2007/08/16 1,208 1,210 1,190 1,197 31,200
2007/08/15 1,217 1,218 1,204 1,206 26,200
2007/08/14 1,231 1,231 1,210 1,222 37,000
2007/08/13 1,234 1,243 1,231 1,232 34,300
2007/08/10 1,235 1,244 1,223 1,233 30,200
2007/08/09 1,258 1,270 1,248 1,251 27,100
2007/08/08 1,249 1,260 1,242 1,252 16,700
2007/08/07 1,241 1,249 1,240 1,243 14,500
2007/08/06 1,248 1,251 1,240 1,247 25,400
2007/08/03 1,241 1,254 1,241 1,248 8,900
2007/08/02 1,251 1,260 1,240 1,259 15,600
2007/08/01 1,270 1,270 1,257 1,258 18,300
2007/07/31 1,272 1,272 1,258 1,267 12,500
2007/07/30 1,231 1,258 1,230 1,258 19,800
2007/07/27 1,260 1,265 1,250 1,251 18,200
2007/07/26 1,262 1,273 1,261 1,263 13,300
2007/07/25 1,292 1,298 1,268 1,276 20,700
2007/07/24 1,256 1,274 1,256 1,274 16,400
2007/07/23 1,280 1,288 1,250 1,254 21,700
2007/07/20 1,295 1,303 1,289 1,295 17,300
2007/07/19 1,305 1,309 1,294 1,303 16,900
2007/07/18 1,303 1,309 1,301 1,301 25,600
2007/07/17 1,313 1,314 1,300 1,306 32,900
2007/07/13 1,319 1,328 1,305 1,313 42,100
2007/07/12 1,296 1,325 1,290 1,318 58,000
2007/07/11 1,289 1,290 1,269 1,282 46,000
2007/07/10 1,230 1,277 1,228 1,269 80,800
2007/07/09 1,221 1,227 1,221 1,227 17,500
2007/07/06 1,225 1,225 1,219 1,219 11,900
2007/07/05 1,229 1,229 1,220 1,226 20,600
2007/07/04 1,220 1,221 1,215 1,218 13,900
2007/07/03 1,225 1,226 1,221 1,225 12,400
2007/07/02 1,222 1,228 1,220 1,223 24,900
2007/06/29 1,224 1,225 1,207 1,217 30,000
2007/06/28 1,207 1,230 1,207 1,229 27,500
2007/06/27 1,208 1,214 1,203 1,206 31,400
2007/06/26 1,202 1,215 1,202 1,208 15,500
2007/06/25 1,213 1,214 1,201 1,202 41,700
2007/06/22 1,214 1,220 1,208 1,210 42,300
2007/06/21 1,225 1,229 1,215 1,216 47,100
2007/06/20 1,230 1,230 1,226 1,227 22,700
2007/06/19 1,233 1,235 1,227 1,229 29,200
2007/06/18 1,234 1,235 1,230 1,233 19,800
2007/06/15 1,233 1,237 1,225 1,234 18,900
2007/06/14 1,229 1,233 1,227 1,233 19,100
2007/06/13 1,227 1,232 1,225 1,229 18,100
2007/06/12 1,244 1,245 1,227 1,227 35,300
2007/06/11 1,253 1,253 1,243 1,243 16,300
2007/06/08 1,247 1,247 1,225 1,243 51,900
2007/06/07 1,250 1,259 1,245 1,252 29,200
2007/06/06 1,261 1,263 1,247 1,248 29,700
2007/06/05 1,283 1,285 1,255 1,263 26,500
2007/06/04 1,261 1,261 1,245 1,259 33,000
2007/06/01 1,241 1,256 1,235 1,241 36,700
2007/05/31 1,245 1,245 1,235 1,236 13,800
2007/05/30 1,235 1,240 1,227 1,232 14,000
2007/05/29 1,230 1,235 1,226 1,235 13,900
2007/05/28 1,241 1,241 1,225 1,229 24,000
2007/05/25 1,255 1,255 1,218 1,228 35,700
2007/05/24 1,251 1,255 1,244 1,248 18,300
2007/05/23 1,257 1,257 1,235 1,243 22,700
2007/05/22 1,215 1,224 1,208 1,223 32,200
2007/05/21 1,219 1,232 1,206 1,220 29,400
2007/05/18 1,225 1,244 1,210 1,219 38,100
2007/05/17 1,258 1,258 1,235 1,235 47,100
2007/05/16 1,290 1,290 1,263 1,264 49,400
2007/05/15 1,350 1,357 1,270 1,294 49,200
2007/05/14 1,365 1,365 1,350 1,353 14,500
2007/05/11 1,368 1,370 1,351 1,365 15,700
2007/05/10 1,371 1,377 1,370 1,370 12,800
2007/05/09 1,369 1,383 1,368 1,368 21,200
2007/05/08 1,366 1,381 1,366 1,381 59,900
2007/05/07 1,380 1,387 1,376 1,385 12,300
2007/05/02 1,368 1,376 1,365 1,367 6,400
2007/05/01 1,376 1,376 1,361 1,367 15,000
2007/04/27 1,368 1,375 1,356 1,362 12,500
2007/04/26 1,364 1,385 1,350 1,376 25,300
2007/04/25 1,390 1,390 1,360 1,375 12,900
2007/04/24 1,361 1,390 1,360 1,389 19,300
2007/04/23 1,365 1,370 1,362 1,363 15,400
2007/04/20 1,368 1,379 1,365 1,370 12,300
2007/04/19 1,385 1,385 1,368 1,368 16,000
2007/04/18 1,398 1,399 1,385 1,387 15,900
2007/04/17 1,396 1,399 1,386 1,395 15,800
2007/04/16 1,404 1,404 1,391 1,392 16,700
2007/04/13 1,400 1,401 1,385 1,385 17,300
2007/04/12 1,403 1,403 1,391 1,401 12,100
2007/04/11 1,400 1,408 1,400 1,406 9,500
2007/04/10 1,412 1,412 1,401 1,401 18,100
2007/04/09 1,399 1,414 1,399 1,410 25,800
2007/04/06 1,401 1,408 1,400 1,402 12,000
2007/04/05 1,395 1,406 1,393 1,393 19,600
2007/04/04 1,386 1,406 1,386 1,404 22,500
2007/04/03 1,395 1,398 1,385 1,385 10,400
2007/04/02 1,405 1,409 1,399 1,400 32,300
2007/03/30 1,412 1,412 1,402 1,402 13,900
2007/03/29 1,390 1,412 1,388 1,403 16,200
2007/03/28 1,415 1,418 1,391 1,400 27,300
2007/03/27 1,415 1,421 1,414 1,421 42,600
2007/03/26 1,439 1,440 1,425 1,435 49,300
2007/03/23 1,415 1,431 1,410 1,431 38,300
2007/03/22 1,416 1,420 1,401 1,412 29,900
2007/03/20 1,408 1,414 1,402 1,408 33,500
2007/03/19 1,401 1,415 1,401 1,407 22,800
2007/03/16 1,396 1,410 1,395 1,401 21,500
2007/03/15 1,395 1,404 1,395 1,398 14,200
2007/03/14 1,395 1,400 1,391 1,395 38,200
2007/03/13 1,409 1,411 1,401 1,401 11,900
2007/03/12 1,405 1,409 1,397 1,401 15,200
2007/03/09 1,395 1,405 1,395 1,397 43,500
2007/03/08 1,385 1,393 1,376 1,389 17,000
2007/03/07 1,381 1,392 1,367 1,374 35,500
2007/03/06 1,356 1,384 1,356 1,375 45,500
2007/03/05 1,382 1,384 1,367 1,376 69,200
2007/03/02 1,382 1,390 1,381 1,383 17,200
2007/03/01 1,400 1,400 1,376 1,382 42,100
2007/02/28 1,377 1,401 1,375 1,390 49,400
2007/02/27 1,439 1,441 1,406 1,417 63,600
2007/02/26 1,448 1,448 1,432 1,436 30,800
2007/02/23 1,440 1,440 1,430 1,438 25,200
2007/02/22 1,430 1,435 1,426 1,431 19,700
2007/02/21 1,428 1,429 1,421 1,425 24,600
2007/02/20 1,417 1,425 1,415 1,421 21,300
2007/02/19 1,406 1,418 1,404 1,407 31,100
2007/02/16 1,390 1,414 1,390 1,399 23,700
2007/02/15 1,408 1,409 1,384 1,390 74,300
2007/02/14 1,421 1,422 1,410 1,410 31,100
2007/02/13 1,422 1,424 1,414 1,416 14,900
2007/02/09 1,420 1,429 1,405 1,420 44,300
2007/02/08 1,403 1,415 1,402 1,412 87,700
2007/02/07 1,404 1,421 1,402 1,403 50,800
2007/02/06 1,411 1,433 1,411 1,424 17,700
2007/02/05 1,442 1,449 1,384 1,428 41,300
2007/02/02 1,450 1,457 1,442 1,444 29,100
2007/02/01 1,452 1,457 1,443 1,453 43,800
2007/01/31 1,452 1,456 1,451 1,452 63,100
2007/01/30 1,455 1,457 1,450 1,451 39,600
2007/01/29 1,452 1,457 1,451 1,454 32,200
2007/01/26 1,452 1,454 1,449 1,453 39,700
2007/01/25 1,460 1,460 1,440 1,445 34,600
2007/01/24 1,460 1,464 1,443 1,450 54,200
2007/01/23 1,464 1,468 1,457 1,459 22,000
2007/01/22 1,475 1,478 1,456 1,464 33,500
2007/01/19 1,455 1,470 1,454 1,469 32,600
2007/01/18 1,457 1,457 1,442 1,448 33,100
2007/01/17 1,450 1,459 1,448 1,455 30,300
2007/01/16 1,455 1,456 1,445 1,448 22,000
2007/01/15 1,455 1,460 1,443 1,451 45,300
2007/01/12 1,449 1,456 1,445 1,454 31,400
2007/01/11 1,450 1,453 1,439 1,447 63,000
2007/01/10 1,458 1,458 1,444 1,445 40,000
2007/01/09 1,434 1,462 1,429 1,452 73,100
2007/01/05 1,423 1,444 1,414 1,419 56,400
2007/01/04 1,395 1,426 1,394 1,413 35,300

このページの先頭へ