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 |
---|---|---|---|---|---|
2018/12/28 | 407 | 433 | 407 | 429 | 31,200 |
2018/12/27 | 391 | 434 | 391 | 431 | 29,300 |
2018/12/26 | 399 | 399 | 375 | 384 | 35,400 |
2018/12/25 | 376 | 384 | 351 | 360 | 95,200 |
2018/12/21 | 444 | 445 | 400 | 400 | 46,300 |
2018/12/20 | 434 | 446 | 425 | 443 | 35,500 |
2018/12/19 | 473 | 473 | 460 | 460 | 20,500 |
2018/12/18 | 481 | 481 | 475 | 475 | 14,800 |
2018/12/17 | 491 | 498 | 487 | 487 | 27,200 |
2018/12/14 | 498 | 500 | 484 | 500 | 82,800 |
2018/12/13 | 525 | 525 | 520 | 521 | 11,500 |
2018/12/12 | 523 | 526 | 520 | 520 | 9,300 |
2018/12/11 | 529 | 529 | 523 | 524 | 7,500 |
2018/12/10 | 531 | 532 | 523 | 523 | 7,900 |
2018/12/07 | 531 | 534 | 531 | 533 | 6,400 |
2018/12/06 | 535 | 538 | 530 | 530 | 8,500 |
2018/12/05 | 538 | 540 | 535 | 535 | 6,800 |
2018/12/04 | 541 | 545 | 538 | 540 | 14,300 |
2018/12/03 | 545 | 545 | 542 | 545 | 10,700 |
2018/11/30 | 550 | 550 | 544 | 547 | 6,800 |
2018/11/29 | 549 | 553 | 545 | 545 | 11,300 |
2018/11/28 | 527 | 549 | 527 | 549 | 11,000 |
2018/11/27 | 523 | 530 | 523 | 527 | 11,700 |
2018/11/26 | 522 | 524 | 521 | 522 | 23,300 |
2018/11/22 | 543 | 549 | 521 | 522 | 37,400 |
2018/11/21 | 551 | 551 | 541 | 542 | 15,800 |
2018/11/20 | 586 | 588 | 544 | 544 | 17,900 |
2018/11/19 | 583 | 590 | 581 | 586 | 10,000 |
2018/11/16 | 586 | 588 | 582 | 583 | 5,500 |
2018/11/15 | 578 | 589 | 578 | 585 | 8,400 |
2018/11/14 | 579 | 580 | 576 | 578 | 8,700 |
2018/11/13 | 576 | 581 | 576 | 579 | 6,400 |
2018/11/12 | 578 | 581 | 577 | 577 | 2,700 |
2018/11/09 | 566 | 578 | 565 | 578 | 6,900 |
2018/11/08 | 558 | 565 | 557 | 565 | 6,100 |
2018/11/07 | 569 | 576 | 555 | 555 | 25,900 |
2018/11/06 | 582 | 582 | 563 | 563 | 15,200 |
2018/11/05 | 577 | 580 | 575 | 578 | 8,400 |
2018/11/02 | 570 | 576 | 570 | 575 | 14,600 |
2018/11/01 | 551 | 573 | 551 | 573 | 20,500 |
2018/10/31 | 554 | 556 | 543 | 553 | 17,600 |
2018/10/30 | 559 | 559 | 548 | 557 | 25,900 |
2018/10/29 | 560 | 563 | 558 | 558 | 10,800 |
2018/10/26 | 577 | 577 | 562 | 562 | 9,800 |
2018/10/25 | 576 | 576 | 571 | 571 | 9,700 |
2018/10/24 | 581 | 582 | 577 | 580 | 11,700 |
2018/10/23 | 585 | 585 | 580 | 580 | 13,200 |
2018/10/22 | 587 | 590 | 584 | 586 | 15,300 |
2018/10/19 | 595 | 599 | 593 | 594 | 6,100 |
2018/10/18 | 591 | 601 | 591 | 600 | 9,000 |
2018/10/17 | 591 | 599 | 591 | 593 | 9,300 |
2018/10/16 | 600 | 600 | 590 | 590 | 17,200 |
2018/10/15 | 616 | 616 | 601 | 602 | 16,900 |
2018/10/12 | 621 | 621 | 616 | 618 | 11,800 |
2018/10/11 | 630 | 630 | 621 | 623 | 13,200 |
2018/10/10 | 640 | 640 | 633 | 634 | 7,600 |
2018/10/09 | 648 | 648 | 636 | 641 | 8,300 |
2018/10/05 | 655 | 657 | 648 | 648 | 6,400 |
2018/10/04 | 670 | 672 | 651 | 655 | 9,300 |
2018/10/03 | 662 | 674 | 662 | 668 | 9,800 |
2018/10/02 | 675 | 677 | 668 | 668 | 7,500 |
2018/10/01 | 679 | 679 | 676 | 677 | 4,100 |
2018/09/28 | 670 | 677 | 667 | 669 | 6,900 |
2018/09/27 | 679 | 679 | 661 | 661 | 8,900 |
2018/09/26 | 686 | 686 | 675 | 677 | 22,800 |
2018/09/25 | 670 | 670 | 657 | 666 | 24,000 |
2018/09/21 | 649 | 652 | 640 | 650 | 16,100 |
2018/09/20 | 647 | 648 | 643 | 647 | 5,800 |
2018/09/19 | 638 | 646 | 636 | 646 | 13,300 |
2018/09/18 | 634 | 638 | 634 | 638 | 6,200 |
2018/09/14 | 637 | 638 | 633 | 633 | 16,900 |
2018/09/13 | 635 | 637 | 634 | 637 | 6,200 |
2018/09/12 | 643 | 643 | 635 | 637 | 9,500 |
2018/09/11 | 640 | 642 | 640 | 642 | 8,300 |
2018/09/10 | 641 | 645 | 636 | 643 | 10,700 |
2018/09/07 | 641 | 643 | 640 | 641 | 7,800 |
2018/09/06 | 643 | 645 | 641 | 641 | 4,700 |
2018/09/05 | 648 | 649 | 645 | 645 | 5,800 |
2018/09/04 | 648 | 648 | 644 | 645 | 8,100 |
2018/09/03 | 652 | 657 | 647 | 648 | 10,500 |
2018/08/31 | 645 | 649 | 643 | 646 | 7,100 |
2018/08/30 | 655 | 655 | 649 | 650 | 2,600 |
2018/08/29 | 645 | 655 | 644 | 655 | 11,400 |
2018/08/28 | 653 | 657 | 645 | 645 | 11,700 |
2018/08/27 | 659 | 659 | 650 | 653 | 8,000 |
2018/08/24 | 655 | 655 | 651 | 654 | 5,300 |
2018/08/23 | 653 | 653 | 650 | 650 | 3,300 |
2018/08/22 | 656 | 658 | 651 | 653 | 7,700 |
2018/08/21 | 661 | 663 | 658 | 658 | 4,000 |
2018/08/20 | 666 | 668 | 660 | 660 | 3,300 |
2018/08/17 | 666 | 673 | 666 | 670 | 2,900 |
2018/08/16 | 660 | 669 | 660 | 666 | 5,800 |
2018/08/15 | 669 | 670 | 662 | 663 | 6,200 |
2018/08/14 | 661 | 667 | 661 | 666 | 2,000 |
2018/08/13 | 675 | 675 | 661 | 661 | 9,800 |
2018/08/10 | 688 | 688 | 677 | 677 | 6,200 |
2018/08/09 | 671 | 688 | 671 | 687 | 6,300 |
2018/08/08 | 661 | 671 | 661 | 671 | 7,100 |
2018/08/07 | 663 | 667 | 660 | 664 | 9,800 |
2018/08/06 | 672 | 674 | 661 | 662 | 35,100 |
2018/08/03 | 713 | 729 | 707 | 707 | 10,300 |
2018/08/02 | 720 | 728 | 710 | 713 | 11,500 |
2018/08/01 | 736 | 736 | 719 | 723 | 6,600 |
2018/07/31 | 722 | 737 | 709 | 737 | 9,700 |
2018/07/30 | 737 | 737 | 721 | 728 | 11,800 |
2018/07/27 | 745 | 747 | 739 | 741 | 9,400 |
2018/07/26 | 742 | 749 | 740 | 747 | 5,900 |
2018/07/25 | 749 | 749 | 742 | 742 | 4,600 |
2018/07/24 | 750 | 750 | 744 | 746 | 4,900 |
2018/07/23 | 748 | 750 | 748 | 750 | 9,000 |
2018/07/20 | 745 | 751 | 745 | 751 | 13,000 |
2018/07/19 | 745 | 749 | 742 | 745 | 13,900 |
2018/07/18 | 745 | 750 | 744 | 750 | 7,800 |
2018/07/17 | 733 | 747 | 733 | 745 | 9,000 |
2018/07/13 | 730 | 738 | 727 | 736 | 7,000 |
2018/07/12 | 728 | 740 | 728 | 732 | 5,500 |
2018/07/11 | 745 | 745 | 728 | 728 | 6,300 |
2018/07/10 | 750 | 757 | 737 | 737 | 43,900 |
2018/07/09 | 720 | 731 | 720 | 730 | 11,800 |
2018/07/06 | 726 | 739 | 720 | 723 | 23,800 |
2018/07/05 | 721 | 735 | 721 | 723 | 10,100 |
2018/07/04 | 700 | 727 | 699 | 721 | 13,200 |
2018/07/03 | 744 | 750 | 696 | 700 | 22,300 |
2018/07/02 | 769 | 769 | 740 | 743 | 14,300 |
2018/06/29 | 769 | 777 | 761 | 773 | 6,800 |
2018/06/28 | 769 | 784 | 765 | 772 | 10,100 |
2018/06/27 | 752 | 796 | 752 | 769 | 15,700 |
2018/06/26 | 761 | 765 | 752 | 760 | 7,600 |
2018/06/25 | 787 | 787 | 766 | 767 | 11,500 |
2018/06/22 | 779 | 787 | 775 | 787 | 6,100 |
2018/06/21 | 784 | 790 | 778 | 780 | 7,900 |
2018/06/20 | 794 | 794 | 767 | 773 | 17,000 |
2018/06/19 | 800 | 800 | 796 | 799 | 4,500 |
2018/06/18 | 810 | 810 | 799 | 802 | 5,700 |
2018/06/15 | 816 | 816 | 808 | 808 | 4,000 |
2018/06/14 | 814 | 823 | 814 | 821 | 3,300 |
2018/06/13 | 810 | 822 | 806 | 822 | 3,700 |
2018/06/12 | 815 | 817 | 811 | 814 | 4,500 |
2018/06/11 | 820 | 825 | 818 | 822 | 6,300 |
2018/06/08 | 832 | 832 | 823 | 828 | 15,500 |
2018/06/07 | 806 | 832 | 804 | 832 | 19,500 |
2018/06/06 | 813 | 816 | 809 | 814 | 6,300 |
2018/06/05 | 831 | 831 | 791 | 813 | 24,100 |
2018/06/04 | 820 | 840 | 814 | 835 | 23,100 |
2018/06/01 | 800 | 822 | 797 | 821 | 13,700 |
2018/05/31 | 809 | 809 | 799 | 804 | 6,400 |
2018/05/30 | 785 | 810 | 785 | 808 | 13,000 |
2018/05/29 | 793 | 796 | 778 | 785 | 19,500 |
2018/05/28 | 794 | 812 | 790 | 793 | 10,500 |
2018/05/25 | 808 | 823 | 792 | 794 | 14,200 |
2018/05/24 | 830 | 830 | 796 | 797 | 25,500 |
2018/05/23 | 800 | 845 | 800 | 832 | 31,300 |
2018/05/22 | 808 | 808 | 793 | 797 | 10,000 |
2018/05/21 | 790 | 810 | 790 | 810 | 11,700 |
2018/05/18 | 794 | 807 | 794 | 800 | 10,000 |
2018/05/17 | 806 | 810 | 783 | 809 | 18,800 |
2018/05/16 | 810 | 825 | 790 | 803 | 37,400 |
2018/05/15 | 820 | 823 | 804 | 810 | 29,800 |
2018/05/14 | 843 | 850 | 841 | 850 | 10,200 |
2018/05/11 | 847 | 849 | 843 | 844 | 10,200 |
2018/05/10 | 846 | 849 | 842 | 849 | 5,400 |
2018/05/09 | 845 | 849 | 845 | 849 | 7,700 |
2018/05/08 | 850 | 850 | 846 | 850 | 14,100 |
2018/05/07 | 837 | 850 | 834 | 845 | 17,700 |
2018/05/02 | 822 | 830 | 821 | 830 | 9,500 |
2018/05/01 | 835 | 835 | 826 | 827 | 6,400 |
2018/04/27 | 830 | 835 | 829 | 835 | 10,700 |
2018/04/26 | 820 | 826 | 813 | 826 | 16,900 |
2018/04/25 | 814 | 820 | 814 | 818 | 10,100 |
2018/04/24 | 815 | 815 | 811 | 815 | 7,300 |
2018/04/23 | 809 | 813 | 808 | 813 | 4,000 |
2018/04/20 | 812 | 812 | 805 | 810 | 5,100 |
2018/04/19 | 814 | 814 | 810 | 813 | 10,000 |
2018/04/18 | 812 | 814 | 808 | 811 | 7,400 |
2018/04/17 | 815 | 816 | 812 | 812 | 5,600 |
2018/04/16 | 810 | 817 | 806 | 814 | 6,700 |
2018/04/13 | 803 | 810 | 803 | 806 | 10,400 |
2018/04/12 | 805 | 810 | 798 | 802 | 12,500 |
2018/04/11 | 809 | 809 | 802 | 804 | 12,000 |
2018/04/10 | 815 | 815 | 805 | 805 | 10,400 |
2018/04/09 | 798 | 820 | 797 | 815 | 18,900 |
2018/04/06 | 790 | 804 | 781 | 800 | 17,400 |
2018/04/05 | 780 | 795 | 780 | 790 | 15,100 |
2018/04/04 | 775 | 781 | 775 | 780 | 12,700 |
2018/04/03 | 773 | 778 | 771 | 775 | 11,400 |
2018/04/02 | 772 | 776 | 772 | 774 | 9,100 |
2018/03/30 | 772 | 774 | 770 | 772 | 7,700 |
2018/03/29 | 768 | 775 | 768 | 770 | 14,900 |
2018/03/28 | 762 | 782 | 762 | 776 | 36,900 |
2018/03/27 | 818 | 828 | 815 | 827 | 37,600 |
2018/03/26 | 803 | 812 | 796 | 812 | 21,900 |
2018/03/23 | 814 | 815 | 802 | 803 | 19,100 |
2018/03/22 | 811 | 818 | 811 | 816 | 12,700 |
2018/03/20 | 795 | 810 | 795 | 810 | 8,800 |
2018/03/19 | 833 | 837 | 806 | 810 | 41,000 |
2018/03/16 | 804 | 810 | 804 | 810 | 14,500 |
2018/03/15 | 798 | 804 | 796 | 804 | 8,700 |
2018/03/14 | 800 | 800 | 792 | 795 | 17,200 |
2018/03/13 | 794 | 800 | 794 | 800 | 6,300 |
2018/03/12 | 800 | 800 | 794 | 794 | 10,600 |
2018/03/09 | 790 | 800 | 785 | 786 | 23,600 |
2018/03/08 | 783 | 788 | 783 | 787 | 8,100 |
2018/03/07 | 777 | 787 | 777 | 781 | 12,000 |
2018/03/06 | 784 | 785 | 777 | 777 | 12,400 |
2018/03/05 | 779 | 786 | 776 | 783 | 17,100 |
2018/03/02 | 779 | 784 | 775 | 780 | 22,500 |
2018/03/01 | 780 | 788 | 780 | 782 | 23,800 |
2018/02/28 | 782 | 783 | 778 | 781 | 11,000 |
2018/02/27 | 775 | 783 | 774 | 783 | 16,300 |
2018/02/26 | 775 | 775 | 771 | 775 | 9,600 |
2018/02/23 | 768 | 771 | 767 | 769 | 9,300 |
2018/02/22 | 769 | 771 | 768 | 768 | 10,600 |
2018/02/21 | 772 | 773 | 769 | 769 | 9,800 |
2018/02/20 | 770 | 775 | 768 | 772 | 10,300 |
2018/02/19 | 774 | 774 | 771 | 773 | 12,300 |
2018/02/16 | 761 | 772 | 760 | 770 | 26,300 |
2018/02/15 | 754 | 763 | 753 | 760 | 24,900 |
2018/02/14 | 742 | 761 | 742 | 755 | 24,400 |
2018/02/13 | 740 | 747 | 738 | 742 | 20,600 |
2018/02/09 | 730 | 734 | 728 | 732 | 16,000 |
2018/02/08 | 731 | 739 | 731 | 735 | 14,200 |
2018/02/07 | 733 | 739 | 731 | 731 | 28,000 |
2018/02/06 | 730 | 739 | 730 | 731 | 30,400 |
2018/02/05 | 748 | 749 | 740 | 744 | 20,300 |
2018/02/02 | 754 | 754 | 747 | 750 | 15,900 |
2018/02/01 | 757 | 760 | 755 | 755 | 12,900 |
2018/01/31 | 764 | 767 | 757 | 757 | 16,100 |
2018/01/30 | 770 | 771 | 765 | 766 | 14,100 |
2018/01/29 | 772 | 774 | 771 | 772 | 6,100 |
2018/01/26 | 772 | 774 | 770 | 772 | 14,300 |
2018/01/25 | 774 | 774 | 771 | 772 | 8,200 |
2018/01/24 | 774 | 775 | 771 | 774 | 8,400 |
2018/01/23 | 775 | 775 | 771 | 773 | 6,700 |
2018/01/22 | 771 | 773 | 768 | 772 | 9,400 |
2018/01/19 | 771 | 772 | 766 | 770 | 9,000 |
2018/01/18 | 768 | 775 | 764 | 774 | 17,400 |
2018/01/17 | 766 | 768 | 764 | 767 | 6,200 |
2018/01/16 | 768 | 768 | 762 | 766 | 5,600 |
2018/01/15 | 768 | 768 | 765 | 768 | 5,700 |
2018/01/12 | 763 | 768 | 763 | 767 | 9,700 |
2018/01/11 | 763 | 767 | 761 | 767 | 8,700 |
2018/01/10 | 766 | 767 | 764 | 764 | 4,900 |
2018/01/09 | 763 | 766 | 762 | 765 | 8,500 |
2018/01/05 | 756 | 763 | 755 | 759 | 12,600 |
2018/01/04 | 750 | 755 | 748 | 755 | 13,100 |