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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 303 | 303 | 301 | 301 | 5,700 |
2023/07/03 | 303 | 303 | 300 | 300 | 14,200 |
2023/06/30 | 303 | 303 | 301 | 301 | 5,800 |
2023/06/29 | 303 | 303 | 301 | 303 | 8,900 |
2023/06/28 | 303 | 303 | 301 | 303 | 7,300 |
2023/06/27 | 301 | 302 | 300 | 302 | 6,100 |
2023/06/26 | 301 | 302 | 300 | 302 | 7,900 |
2023/06/23 | 301 | 302 | 300 | 300 | 16,400 |
2023/06/22 | 301 | 302 | 300 | 301 | 5,600 |
2023/06/21 | 299 | 302 | 299 | 301 | 8,200 |
2023/06/20 | 300 | 301 | 299 | 301 | 10,500 |
2023/06/19 | 301 | 301 | 300 | 301 | 9,500 |
2023/06/16 | 300 | 301 | 299 | 300 | 7,700 |
2023/06/15 | 300 | 300 | 299 | 299 | 5,200 |
2023/06/14 | 298 | 301 | 298 | 299 | 10,500 |
2023/06/13 | 299 | 300 | 297 | 299 | 6,500 |
2023/06/12 | 297 | 299 | 297 | 298 | 6,100 |
2023/06/09 | 297 | 302 | 297 | 297 | 28,800 |
2023/06/08 | 297 | 299 | 297 | 297 | 7,000 |
2023/06/07 | 298 | 299 | 297 | 297 | 6,100 |
2023/06/06 | 300 | 300 | 297 | 299 | 9,900 |
2023/06/05 | 301 | 301 | 299 | 300 | 12,400 |
2023/06/02 | 296 | 298 | 296 | 297 | 4,300 |
2023/06/01 | 299 | 300 | 296 | 296 | 7,000 |
2023/05/31 | 300 | 300 | 298 | 298 | 13,200 |
2023/05/30 | 297 | 299 | 297 | 297 | 7,400 |
2023/05/29 | 297 | 297 | 295 | 295 | 6,100 |
2023/05/26 | 295 | 297 | 295 | 295 | 12,900 |
2023/05/25 | 297 | 298 | 296 | 297 | 6,900 |
2023/05/24 | 298 | 299 | 297 | 297 | 4,200 |
2023/05/23 | 300 | 300 | 297 | 298 | 6,800 |
2023/05/22 | 299 | 300 | 298 | 298 | 10,500 |
2023/05/19 | 298 | 300 | 298 | 298 | 4,600 |
2023/05/18 | 298 | 301 | 298 | 298 | 8,900 |
2023/05/17 | 300 | 301 | 297 | 299 | 8,500 |
2023/05/16 | 300 | 300 | 298 | 299 | 16,700 |
2023/05/15 | 300 | 302 | 298 | 299 | 17,300 |
2023/05/12 | 299 | 299 | 298 | 299 | 6,800 |
2023/05/11 | 299 | 299 | 297 | 298 | 7,500 |
2023/05/10 | 296 | 299 | 296 | 296 | 5,700 |
2023/05/09 | 299 | 299 | 296 | 296 | 13,300 |
2023/05/08 | 299 | 299 | 296 | 297 | 7,700 |
2023/05/02 | 298 | 298 | 296 | 298 | 6,000 |
2023/05/01 | 296 | 299 | 296 | 298 | 7,800 |
2023/04/28 | 295 | 296 | 294 | 296 | 3,700 |
2023/04/27 | 297 | 299 | 294 | 294 | 60,000 |
2023/04/26 | 299 | 299 | 297 | 298 | 7,900 |
2023/04/25 | 299 | 300 | 297 | 299 | 17,000 |
2023/04/24 | 296 | 297 | 295 | 297 | 6,800 |
2023/04/21 | 297 | 298 | 296 | 296 | 5,300 |
2023/04/20 | 296 | 298 | 296 | 297 | 4,700 |
2023/04/19 | 297 | 298 | 296 | 296 | 10,200 |
2023/04/18 | 295 | 297 | 295 | 297 | 7,700 |
2023/04/17 | 294 | 295 | 293 | 294 | 5,500 |
2023/04/14 | 295 | 296 | 293 | 294 | 8,800 |
2023/04/13 | 296 | 297 | 294 | 294 | 10,300 |
2023/04/12 | 295 | 296 | 293 | 294 | 8,400 |
2023/04/11 | 292 | 293 | 291 | 293 | 9,500 |
2023/04/10 | 294 | 294 | 290 | 290 | 11,200 |
2023/04/07 | 291 | 291 | 288 | 288 | 16,800 |
2023/04/06 | 293 | 293 | 291 | 291 | 10,800 |
2023/04/05 | 303 | 303 | 294 | 294 | 25,100 |
2023/04/04 | 299 | 300 | 298 | 298 | 16,000 |
2023/04/03 | 301 | 301 | 299 | 300 | 20,400 |
2023/03/31 | 302 | 302 | 300 | 302 | 14,200 |
2023/03/30 | 304 | 305 | 296 | 302 | 80,300 |
2023/03/29 | 309 | 324 | 309 | 324 | 121,100 |
2023/03/28 | 312 | 313 | 309 | 312 | 30,200 |
2023/03/27 | 312 | 313 | 311 | 312 | 22,300 |
2023/03/24 | 312 | 312 | 310 | 310 | 11,600 |
2023/03/23 | 311 | 311 | 310 | 311 | 8,400 |
2023/03/22 | 310 | 312 | 310 | 311 | 12,700 |
2023/03/20 | 309 | 310 | 308 | 308 | 7,400 |
2023/03/17 | 305 | 309 | 305 | 308 | 16,000 |
2023/03/16 | 303 | 305 | 303 | 305 | 8,100 |
2023/03/15 | 305 | 308 | 304 | 306 | 16,400 |
2023/03/14 | 311 | 311 | 304 | 304 | 15,300 |
2023/03/13 | 307 | 311 | 307 | 311 | 11,300 |
2023/03/10 | 311 | 312 | 309 | 309 | 21,100 |
2023/03/09 | 302 | 311 | 301 | 311 | 42,700 |
2023/03/08 | 300 | 302 | 299 | 301 | 24,200 |
2023/03/07 | 300 | 300 | 299 | 300 | 9,400 |
2023/03/06 | 300 | 300 | 298 | 300 | 20,300 |
2023/03/03 | 298 | 299 | 298 | 299 | 12,300 |
2023/03/02 | 298 | 299 | 297 | 297 | 23,800 |
2023/03/01 | 297 | 298 | 296 | 297 | 10,200 |
2023/02/28 | 296 | 297 | 296 | 296 | 5,600 |
2023/02/27 | 295 | 297 | 295 | 296 | 22,100 |
2023/02/24 | 295 | 297 | 295 | 297 | 9,700 |
2023/02/22 | 296 | 296 | 294 | 294 | 7,000 |
2023/02/21 | 296 | 297 | 295 | 296 | 8,600 |
2023/02/20 | 296 | 297 | 296 | 296 | 10,500 |
2023/02/17 | 295 | 296 | 294 | 295 | 8,000 |
2023/02/16 | 294 | 295 | 293 | 295 | 7,100 |
2023/02/15 | 294 | 294 | 291 | 293 | 9,100 |
2023/02/14 | 294 | 294 | 293 | 293 | 4,900 |
2023/02/13 | 294 | 294 | 293 | 293 | 4,300 |
2023/02/10 | 291 | 294 | 291 | 292 | 11,800 |
2023/02/09 | 292 | 293 | 291 | 291 | 9,500 |
2023/02/08 | 294 | 294 | 292 | 292 | 3,900 |
2023/02/07 | 290 | 292 | 290 | 292 | 8,900 |
2023/02/06 | 295 | 295 | 290 | 292 | 16,500 |
2023/02/03 | 292 | 295 | 291 | 291 | 24,600 |
2023/02/02 | 295 | 295 | 292 | 292 | 6,600 |
2023/02/01 | 294 | 294 | 291 | 292 | 6,500 |
2023/01/31 | 292 | 292 | 290 | 292 | 4,900 |
2023/01/30 | 292 | 293 | 287 | 287 | 62,200 |
2023/01/27 | 292 | 292 | 291 | 291 | 11,800 |
2023/01/26 | 290 | 292 | 290 | 292 | 12,400 |
2023/01/25 | 291 | 291 | 289 | 290 | 11,800 |
2023/01/24 | 288 | 289 | 287 | 288 | 11,700 |
2023/01/23 | 285 | 287 | 285 | 286 | 12,000 |
2023/01/20 | 289 | 289 | 285 | 285 | 11,600 |
2023/01/19 | 289 | 291 | 284 | 285 | 31,700 |
2023/01/18 | 290 | 291 | 288 | 289 | 9,200 |
2023/01/17 | 288 | 289 | 287 | 288 | 9,400 |
2023/01/16 | 285 | 288 | 285 | 285 | 21,300 |
2023/01/13 | 285 | 286 | 284 | 284 | 8,500 |
2023/01/12 | 284 | 285 | 283 | 283 | 13,000 |
2023/01/11 | 288 | 288 | 284 | 284 | 14,200 |
2023/01/10 | 285 | 287 | 283 | 284 | 13,800 |
2023/01/06 | 284 | 284 | 282 | 282 | 8,500 |
2023/01/05 | 284 | 284 | 282 | 283 | 8,300 |
2023/01/04 | 284 | 284 | 281 | 283 | 11,400 |