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
2020/12/30 461 461 447 447 10,100
2020/12/29 447 459 447 459 9,900
2020/12/28 451 454 441 445 25,500
2020/12/25 471 472 453 458 19,900
2020/12/24 479 482 476 476 10,300
2020/12/23 492 492 484 487 4,700
2020/12/22 489 490 485 485 12,300
2020/12/21 492 497 488 494 19,400
2020/12/18 484 530 483 497 87,200
2020/12/17 478 486 478 484 5,700
2020/12/16 479 482 477 478 6,700
2020/12/15 483 485 480 481 2,500
2020/12/14 486 490 486 487 6,900
2020/12/11 477 500 476 490 28,700
2020/12/10 469 476 467 470 7,600
2020/12/09 470 472 470 472 3,900
2020/12/08 479 479 470 470 7,400
2020/12/07 477 478 471 471 9,600
2020/12/04 475 490 473 478 8,700
2020/12/03 487 493 470 470 8,800
2020/12/02 491 499 487 487 12,100
2020/12/01 491 497 490 491 5,900
2020/11/30 500 502 491 491 5,900
2020/11/27 489 503 486 500 33,900
2020/11/26 490 490 485 486 4,600
2020/11/25 492 492 481 484 9,300
2020/11/24 484 487 483 486 8,800
2020/11/20 493 493 483 484 6,900
2020/11/19 498 498 494 494 5,400
2020/11/18 495 499 494 498 7,500
2020/11/17 492 498 486 495 7,400
2020/11/16 487 498 472 494 32,300
2020/11/13 501 501 489 489 10,400
2020/11/12 500 500 496 499 10,600
2020/11/11 500 500 496 500 16,000
2020/11/10 484 499 469 499 20,300
2020/11/09 454 460 453 460 18,000
2020/11/06 490 493 453 455 29,500
2020/11/05 490 490 488 490 6,000
2020/11/04 488 490 484 489 4,100
2020/11/02 482 488 481 488 9,600
2020/10/30 492 492 485 487 6,900
2020/10/29 478 478 475 476 2,500
2020/10/28 479 479 475 478 3,600
2020/10/27 482 482 474 479 8,300
2020/10/26 488 488 481 482 2,000
2020/10/23 480 483 479 480 2,300
2020/10/22 479 479 476 476 2,600
2020/10/21 475 480 475 480 4,400
2020/10/20 479 480 476 476 2,600
2020/10/19 482 484 479 484 5,600
2020/10/16 490 490 486 486 3,200
2020/10/15 494 494 484 485 3,900
2020/10/14 483 495 483 494 6,700
2020/10/13 488 489 480 483 7,400
2020/10/12 491 495 490 490 5,700
2020/10/09 497 497 494 494 2,000
2020/10/08 504 504 496 497 7,000
2020/10/07 496 500 493 500 8,900
2020/10/06 490 494 488 488 3,600
2020/10/05 480 488 480 488 11,600
2020/10/02 503 503 477 477 25,500
2020/09/30 507 507 501 503 12,100
2020/09/29 503 508 499 505 27,100
2020/09/28 497 502 492 502 17,400
2020/09/25 489 496 485 490 8,600
2020/09/24 501 501 481 483 13,200
2020/09/23 502 502 497 502 15,800
2020/09/18 498 502 497 502 31,200
2020/09/17 499 500 494 498 11,700
2020/09/16 493 496 491 496 15,100
2020/09/15 484 488 479 488 17,100
2020/09/14 494 494 484 485 13,300
2020/09/11 490 499 489 494 40,900
2020/09/10 490 490 485 489 15,400
2020/09/09 484 492 484 490 26,400
2020/09/08 465 496 465 495 61,700
2020/09/07 464 464 461 464 5,600
2020/09/04 463 465 457 457 5,900
2020/09/03 461 465 461 465 10,800
2020/09/02 456 458 456 458 2,700
2020/09/01 459 459 452 456 6,100
2020/08/31 454 458 453 457 4,800
2020/08/28 459 459 453 455 7,000
2020/08/27 463 464 460 460 6,300
2020/08/26 461 462 459 460 3,700
2020/08/25 464 464 460 463 6,500
2020/08/24 457 462 455 462 9,800
2020/08/21 452 457 450 457 4,500
2020/08/20 454 454 451 451 4,300
2020/08/19 456 460 453 460 7,100
2020/08/18 458 458 454 454 4,700
2020/08/17 459 459 455 457 3,700
2020/08/14 463 463 459 459 4,300
2020/08/13 460 464 455 464 10,300
2020/08/12 456 464 456 458 12,500
2020/08/11 462 465 458 463 16,100
2020/08/07 451 454 445 454 18,700
2020/08/06 465 465 453 454 10,300
2020/08/05 468 471 467 468 10,700
2020/08/04 472 483 467 473 62,700
2020/08/03 417 474 408 468 124,400
2020/07/31 432 435 425 425 13,200
2020/07/30 443 444 428 438 22,300
2020/07/29 455 455 442 443 6,700
2020/07/28 450 455 448 455 6,400
2020/07/27 450 451 446 447 8,000
2020/07/22 448 448 445 445 5,600
2020/07/21 450 450 446 448 4,400
2020/07/20 457 457 445 445 7,800
2020/07/17 458 465 456 457 12,900
2020/07/16 467 467 459 459 9,200
2020/07/15 460 467 457 467 21,100
2020/07/14 436 468 436 455 55,200
2020/07/13 430 436 429 436 10,800
2020/07/10 431 440 426 427 14,400
2020/07/09 431 433 428 428 6,100
2020/07/08 438 439 431 431 9,000
2020/07/07 449 449 433 438 23,800
2020/07/06 435 448 435 448 32,400
2020/07/03 441 445 430 432 22,400
2020/07/02 450 451 431 440 56,500
2020/07/01 416 452 408 434 199,100
2020/06/30 410 410 400 400 8,700
2020/06/29 403 408 403 407 5,900
2020/06/26 407 407 402 403 3,500
2020/06/25 416 416 406 406 5,000
2020/06/24 424 425 418 418 2,900
2020/06/23 423 424 418 424 4,700
2020/06/22 414 422 414 418 6,100
2020/06/19 409 415 408 413 4,000
2020/06/18 413 413 405 407 6,400
2020/06/17 412 421 410 413 14,600
2020/06/16 404 411 404 411 6,500
2020/06/15 405 410 403 404 4,100
2020/06/12 399 403 392 401 14,400
2020/06/11 417 417 403 407 12,300
2020/06/10 399 430 399 424 34,100
2020/06/09 407 453 390 396 146,300
2020/06/08 409 409 405 408 5,500
2020/06/05 408 410 406 407 6,000
2020/06/04 406 406 403 406 5,100
2020/06/03 412 412 408 409 6,700
2020/06/02 404 411 400 411 16,800
2020/06/01 404 406 401 404 7,100
2020/05/29 408 413 404 404 11,300
2020/05/28 411 411 401 411 16,700
2020/05/27 401 408 400 408 12,800
2020/05/26 396 401 395 401 8,900
2020/05/25 392 397 392 394 7,100
2020/05/22 395 395 390 391 2,600
2020/05/21 398 398 393 395 7,600
2020/05/20 400 401 397 400 5,500
2020/05/19 405 405 396 400 8,500
2020/05/18 398 403 396 401 9,600
2020/05/15 394 399 390 398 12,700
2020/05/14 394 396 383 396 6,800
2020/05/13 392 392 386 388 5,700
2020/05/12 393 393 390 392 1,800
2020/05/11 387 397 387 393 6,200
2020/05/08 385 387 379 387 6,000
2020/05/07 374 378 370 376 8,600
2020/05/01 403 403 360 373 20,500
2020/04/30 396 410 396 400 24,800
2020/04/28 385 396 385 391 9,700
2020/04/27 389 389 386 388 6,000
2020/04/24 387 387 382 385 8,200
2020/04/23 380 387 377 387 8,700
2020/04/22 382 382 372 378 5,800
2020/04/21 385 385 380 385 5,500
2020/04/20 394 394 390 390 2,800
2020/04/17 398 406 394 394 27,100
2020/04/16 386 395 384 395 8,300
2020/04/15 376 392 370 392 16,000
2020/04/14 373 380 373 376 5,000
2020/04/13 370 371 367 371 3,500
2020/04/10 380 380 370 370 6,000
2020/04/09 383 384 378 380 6,300
2020/04/08 365 386 365 386 14,000
2020/04/07 348 367 348 365 11,200
2020/04/06 332 340 330 340 20,300
2020/04/03 355 355 347 348 8,900
2020/04/02 360 361 356 356 9,200
2020/04/01 372 372 361 361 21,800
2020/03/31 382 382 372 374 11,800
2020/03/30 363 382 362 382 54,300
2020/03/27 378 387 376 387 75,700
2020/03/26 388 388 371 377 33,600
2020/03/25 394 394 381 387 23,100
2020/03/24 380 386 376 386 25,700
2020/03/23 339 384 331 380 49,000
2020/03/19 328 344 325 343 33,500
2020/03/18 305 326 305 323 39,900
2020/03/17 276 303 276 302 31,400
2020/03/16 279 301 279 284 48,400
2020/03/13 286 292 264 266 52,000
2020/03/12 296 303 293 294 20,800
2020/03/11 294 319 290 309 54,500
2020/03/10 280 298 275 298 50,700
2020/03/09 299 304 289 289 40,200
2020/03/06 315 315 309 309 27,100
2020/03/05 322 322 315 315 13,500
2020/03/04 319 319 314 314 12,800
2020/03/03 327 330 319 319 31,300
2020/03/02 307 321 298 319 49,000
2020/02/28 336 337 307 308 42,100
2020/02/27 352 353 343 343 37,300
2020/02/26 352 356 350 352 9,900
2020/02/25 360 360 351 352 28,400
2020/02/21 365 365 361 362 11,600
2020/02/20 366 374 366 367 5,500
2020/02/19 367 367 364 364 8,100
2020/02/18 368 368 366 366 4,900
2020/02/17 370 370 364 366 16,100
2020/02/14 370 371 369 370 6,900
2020/02/13 371 373 370 371 4,600
2020/02/12 373 373 370 371 9,500
2020/02/10 380 380 366 373 21,200
2020/02/07 380 385 380 380 19,100
2020/02/06 380 388 379 380 11,700
2020/02/05 378 379 374 377 7,400
2020/02/04 372 375 372 375 4,800
2020/02/03 379 379 370 370 14,100
2020/01/31 380 382 378 382 17,200
2020/01/30 383 383 367 367 38,400
2020/01/29 376 387 376 384 19,700
2020/01/28 379 379 375 375 14,000
2020/01/27 383 383 380 380 12,900
2020/01/24 380 385 380 383 7,000
2020/01/23 391 391 380 380 14,600
2020/01/22 392 393 390 390 6,500
2020/01/21 391 393 390 391 9,300
2020/01/20 390 393 390 391 6,000
2020/01/17 392 393 390 390 4,600
2020/01/16 393 394 390 390 4,300
2020/01/15 391 391 390 391 7,000
2020/01/14 390 393 390 392 13,400
2020/01/10 396 396 392 394 6,800
2020/01/09 389 393 388 392 8,900
2020/01/08 398 398 388 388 13,500
2020/01/07 399 403 397 397 7,300
2020/01/06 399 399 396 397 10,800

このページの先頭へ