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
2021/12/30 441 450 441 446 12,800
2021/12/29 450 451 445 449 10,600
2021/12/28 458 458 448 448 13,000
2021/12/27 450 453 449 453 15,400
2021/12/24 464 464 454 455 11,600
2021/12/23 468 468 461 464 9,000
2021/12/22 473 473 466 466 12,600
2021/12/21 472 476 472 474 6,200
2021/12/20 474 477 474 477 5,700
2021/12/17 477 478 474 476 6,500
2021/12/16 480 480 471 476 4,000
2021/12/15 471 475 471 471 6,000
2021/12/14 481 481 478 478 6,500
2021/12/13 487 487 482 485 3,900
2021/12/10 483 488 482 483 6,500
2021/12/09 498 498 489 489 6,600
2021/12/08 499 499 493 498 7,000
2021/12/07 482 500 479 500 16,800
2021/12/06 488 493 480 480 8,800
2021/12/03 477 490 477 487 9,600
2021/12/02 478 480 477 477 5,100
2021/12/01 477 481 477 478 4,200
2021/11/30 477 486 477 478 8,000
2021/11/29 481 483 478 479 7,900
2021/11/26 484 484 481 481 6,100
2021/11/25 488 488 484 488 3,900
2021/11/24 483 488 481 485 23,900
2021/11/22 492 492 490 491 1,600
2021/11/19 491 493 489 492 3,900
2021/11/18 491 492 489 491 9,500
2021/11/17 498 499 490 491 15,200
2021/11/16 501 501 497 499 4,500
2021/11/15 496 501 496 501 13,500
2021/11/12 499 499 495 498 3,700
2021/11/11 499 499 496 496 1,300
2021/11/10 498 498 496 498 1,300
2021/11/09 492 504 492 498 10,700
2021/11/08 492 496 492 492 3,900
2021/11/05 500 504 492 492 14,000
2021/11/04 499 501 494 501 4,400
2021/11/02 492 494 492 492 3,600
2021/11/01 495 500 491 499 6,100
2021/10/29 492 495 491 494 2,400
2021/10/28 492 495 492 492 6,600
2021/10/27 495 495 492 494 2,000
2021/10/26 492 494 492 492 3,400
2021/10/25 494 494 492 492 2,400
2021/10/22 492 494 491 494 3,600
2021/10/21 496 498 495 495 4,000
2021/10/20 500 500 496 499 3,500
2021/10/19 498 500 497 498 1,600
2021/10/18 504 505 499 499 6,800
2021/10/15 499 507 499 506 9,600
2021/10/14 495 499 493 499 7,600
2021/10/13 500 500 490 491 9,700
2021/10/12 498 501 498 498 3,400
2021/10/11 496 504 495 504 3,700
2021/10/08 500 500 496 496 3,700
2021/10/07 499 504 498 500 6,900
2021/10/06 494 499 488 496 7,400
2021/10/05 491 493 485 487 10,500
2021/10/04 490 494 490 490 12,800
2021/10/01 502 503 495 495 10,300
2021/09/30 504 506 502 503 6,800
2021/09/29 511 511 502 502 12,700
2021/09/28 514 514 507 513 16,500
2021/09/27 514 515 510 510 9,700
2021/09/24 506 517 503 517 26,700
2021/09/22 521 521 515 516 8,800
2021/09/21 513 522 507 522 20,000
2021/09/17 514 517 508 517 9,200
2021/09/16 523 523 510 514 18,200
2021/09/15 521 523 519 523 6,800
2021/09/14 521 525 519 525 8,800
2021/09/13 520 523 516 523 5,400
2021/09/10 514 522 514 520 21,200
2021/09/09 512 514 511 514 5,600
2021/09/08 510 512 509 512 5,500
2021/09/07 514 514 509 512 14,300
2021/09/06 517 517 508 512 4,800
2021/09/03 500 518 499 518 27,700
2021/09/02 499 503 499 500 3,700
2021/09/01 499 501 498 500 4,100
2021/08/31 503 503 497 497 7,300
2021/08/30 500 505 497 503 16,500
2021/08/27 502 502 500 501 5,400
2021/08/26 505 505 500 502 11,700
2021/08/25 503 505 500 504 18,900
2021/08/24 498 524 497 512 55,000
2021/08/23 495 499 495 498 9,700
2021/08/20 498 498 493 493 4,700
2021/08/19 502 502 497 497 6,200
2021/08/18 493 503 491 502 9,800
2021/08/17 492 494 491 491 14,300
2021/08/16 498 501 491 492 16,900
2021/08/13 503 506 501 501 3,900
2021/08/12 513 513 502 502 11,700
2021/08/11 508 510 505 510 10,400
2021/08/10 518 520 507 507 37,000
2021/08/06 494 534 494 528 50,800
2021/08/05 496 499 494 496 8,800
2021/08/04 499 503 494 496 9,300
2021/08/03 505 505 501 501 9,300
2021/08/02 499 507 498 505 21,400
2021/07/30 497 497 495 495 9,600
2021/07/29 502 509 495 496 39,700
2021/07/28 495 495 488 495 10,600
2021/07/27 497 498 492 495 15,700
2021/07/26 500 500 494 494 3,800
2021/07/21 485 496 483 493 10,200
2021/07/20 483 488 483 485 11,900
2021/07/19 485 486 483 483 14,400
2021/07/16 491 493 477 487 33,100
2021/07/15 495 500 492 492 16,900
2021/07/14 499 502 492 494 39,000
2021/07/13 492 500 489 499 27,600
2021/07/12 485 497 484 490 44,700
2021/07/09 482 487 478 482 29,500
2021/07/08 482 485 479 482 24,500
2021/07/07 478 489 478 478 20,100
2021/07/06 475 484 473 478 35,400
2021/07/05 484 492 478 478 63,500
2021/07/02 482 519 480 482 224,700
2021/07/01 498 525 481 487 297,900
2021/06/30 524 524 490 490 429,000
2021/06/29 503 551 488 514 3,127,700
2021/06/28 472 472 469 471 3,100
2021/06/25 478 478 469 472 4,400
2021/06/24 478 478 474 474 2,200
2021/06/23 478 480 478 480 2,400
2021/06/22 470 476 470 476 5,300
2021/06/21 468 468 465 465 5,700
2021/06/18 475 475 469 470 9,900
2021/06/17 477 477 472 472 3,500
2021/06/16 473 477 473 477 3,800
2021/06/15 478 478 472 472 11,500
2021/06/14 484 484 480 483 3,000
2021/06/11 484 486 482 482 10,300
2021/06/10 478 482 478 482 5,300
2021/06/09 478 479 477 479 3,100
2021/06/08 470 477 470 477 4,200
2021/06/07 480 496 469 469 48,900
2021/06/04 480 480 477 477 3,800
2021/06/03 480 480 477 479 6,800
2021/06/02 478 482 478 480 6,400
2021/06/01 479 480 475 478 7,200
2021/05/31 481 482 475 475 4,600
2021/05/28 478 480 475 480 8,700
2021/05/27 471 475 471 473 5,600
2021/05/26 471 472 470 471 4,700
2021/05/25 477 477 471 473 4,600
2021/05/24 469 474 469 474 3,700
2021/05/21 471 473 469 469 4,300
2021/05/20 470 473 470 472 3,200
2021/05/19 467 473 466 470 6,700
2021/05/18 465 467 465 467 3,700
2021/05/17 464 467 463 463 5,400
2021/05/14 470 477 462 462 10,100
2021/05/13 467 469 464 464 12,100
2021/05/12 472 473 469 469 5,100
2021/05/11 477 477 472 472 6,300
2021/05/10 476 477 474 477 3,700
2021/05/07 477 477 472 474 6,200
2021/05/06 466 474 464 474 13,100
2021/04/30 465 465 463 463 7,200
2021/04/28 463 466 463 463 6,500
2021/04/27 463 465 463 464 5,000
2021/04/26 463 465 463 463 4,700
2021/04/23 465 465 463 463 2,200
2021/04/22 459 466 457 466 15,200
2021/04/21 463 463 460 461 11,900
2021/04/20 465 466 465 465 7,100
2021/04/19 468 472 467 468 6,300
2021/04/16 467 474 467 469 6,100
2021/04/15 469 469 467 467 3,200
2021/04/14 477 477 468 470 7,400
2021/04/13 466 469 466 469 6,000
2021/04/12 465 467 463 465 4,100
2021/04/09 463 466 463 464 7,300
2021/04/08 466 469 462 462 34,000
2021/04/07 466 471 466 471 8,500
2021/04/06 474 477 465 465 26,900
2021/04/05 475 482 473 474 28,600
2021/04/02 477 479 473 475 12,700
2021/04/01 479 482 476 477 16,700
2021/03/31 480 480 474 479 16,200
2021/03/30 495 495 474 483 96,600
2021/03/29 505 514 499 505 67,400
2021/03/26 512 516 500 503 65,900
2021/03/25 494 518 486 502 305,600
2021/03/24 669 669 518 523 1,914,700
2021/03/23 489 569 487 569 652,500
2021/03/22 489 490 486 489 24,100
2021/03/19 487 489 483 489 30,400
2021/03/18 488 488 479 483 18,800
2021/03/17 480 488 479 488 13,000
2021/03/16 490 490 478 483 25,700
2021/03/15 495 495 485 490 26,800
2021/03/12 498 498 489 494 35,600
2021/03/11 483 490 482 490 17,500
2021/03/10 481 483 478 483 12,300
2021/03/09 470 479 470 479 11,600
2021/03/08 480 480 468 471 24,600
2021/03/05 474 478 467 478 32,000
2021/03/04 472 475 468 475 11,000
2021/03/03 467 477 466 477 12,200
2021/03/02 479 479 467 467 18,300
2021/03/01 467 472 466 472 16,100
2021/02/26 476 476 466 466 30,100
2021/02/25 484 484 469 473 22,700
2021/02/24 468 470 465 469 10,100
2021/02/22 468 468 463 468 7,500
2021/02/19 467 467 457 466 19,800
2021/02/18 469 469 465 465 8,000
2021/02/17 469 470 466 469 6,400
2021/02/16 480 480 470 472 9,900
2021/02/15 479 482 479 481 6,000
2021/02/12 472 479 472 479 14,200
2021/02/10 460 469 460 469 9,100
2021/02/09 459 460 458 458 22,000
2021/02/08 469 469 460 466 24,200
2021/02/05 458 476 458 468 43,800
2021/02/04 460 460 453 456 13,700
2021/02/03 461 462 460 460 5,000
2021/02/02 471 471 462 462 11,600
2021/02/01 476 476 471 471 8,800
2021/01/29 478 486 476 476 12,500
2021/01/28 472 498 472 478 72,500
2021/01/27 470 475 468 472 8,900
2021/01/26 466 469 466 467 5,900
2021/01/25 462 465 460 463 10,500
2021/01/22 454 460 454 456 8,700
2021/01/21 451 455 451 454 5,600
2021/01/20 462 462 451 451 9,900
2021/01/19 461 464 460 462 3,000
2021/01/18 465 466 461 461 5,600
2021/01/15 464 468 463 464 9,100
2021/01/14 459 462 458 462 7,900
2021/01/13 459 459 455 458 7,900
2021/01/12 453 457 451 457 13,500
2021/01/08 460 460 451 458 15,500
2021/01/07 450 460 449 460 9,800
2021/01/06 444 450 444 450 10,600
2021/01/05 452 454 443 444 14,900
2021/01/04 447 451 444 449 11,100

このページの先頭へ