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 |
|---|---|---|---|---|---|
| 2024/12/30 | 391 | 392 | 388 | 391 | 5,400 |
| 2024/12/27 | 391 | 391 | 388 | 391 | 5,800 |
| 2024/12/26 | 390 | 390 | 387 | 388 | 6,400 |
| 2024/12/25 | 390 | 391 | 387 | 390 | 5,200 |
| 2024/12/24 | 391 | 391 | 388 | 389 | 4,800 |
| 2024/12/23 | 391 | 392 | 388 | 391 | 6,700 |
| 2024/12/20 | 391 | 391 | 389 | 391 | 3,400 |
| 2024/12/19 | 392 | 392 | 387 | 390 | 5,100 |
| 2024/12/18 | 394 | 395 | 388 | 392 | 26,000 |
| 2024/12/17 | 395 | 395 | 392 | 393 | 3,900 |
| 2024/12/16 | 395 | 395 | 393 | 394 | 4,800 |
| 2024/12/13 | 395 | 395 | 392 | 395 | 5,300 |
| 2024/12/12 | 392 | 394 | 392 | 394 | 2,500 |
| 2024/12/11 | 391 | 394 | 391 | 394 | 3,000 |
| 2024/12/10 | 394 | 394 | 390 | 391 | 5,400 |
| 2024/12/09 | 392 | 394 | 390 | 393 | 7,600 |
| 2024/12/06 | 392 | 392 | 390 | 392 | 4,500 |
| 2024/12/05 | 393 | 394 | 391 | 393 | 4,500 |
| 2024/12/04 | 392 | 393 | 389 | 392 | 3,200 |
| 2024/12/03 | 394 | 396 | 389 | 391 | 13,600 |
| 2024/12/02 | 394 | 394 | 393 | 394 | 2,700 |
| 2024/11/29 | 392 | 394 | 390 | 390 | 4,200 |
| 2024/11/28 | 389 | 392 | 389 | 392 | 8,300 |
| 2024/11/27 | 388 | 391 | 388 | 391 | 4,600 |
| 2024/11/26 | 394 | 395 | 387 | 387 | 12,000 |
| 2024/11/25 | 399 | 399 | 394 | 397 | 5,800 |
| 2024/11/22 | 400 | 400 | 390 | 394 | 11,800 |
| 2024/11/21 | 397 | 399 | 395 | 399 | 3,600 |
| 2024/11/20 | 396 | 398 | 395 | 396 | 4,600 |
| 2024/11/19 | 397 | 399 | 396 | 396 | 2,000 |
| 2024/11/18 | 401 | 401 | 397 | 399 | 4,400 |
| 2024/11/15 | 396 | 400 | 396 | 400 | 12,300 |
| 2024/11/14 | 400 | 403 | 397 | 397 | 3,600 |
| 2024/11/13 | 394 | 403 | 394 | 401 | 7,300 |
| 2024/11/12 | 394 | 400 | 391 | 394 | 8,100 |
| 2024/11/11 | 395 | 396 | 390 | 396 | 7,000 |
| 2024/11/08 | 396 | 400 | 395 | 397 | 6,600 |
| 2024/11/07 | 390 | 400 | 390 | 399 | 18,300 |
| 2024/11/06 | 397 | 413 | 395 | 395 | 32,300 |
| 2024/11/05 | 400 | 400 | 393 | 396 | 7,000 |
| 2024/11/01 | 397 | 398 | 392 | 398 | 9,300 |
| 2024/10/31 | 391 | 396 | 382 | 396 | 17,000 |
| 2024/10/30 | 394 | 394 | 383 | 383 | 110,100 |
| 2024/10/29 | 395 | 399 | 393 | 399 | 9,800 |
| 2024/10/28 | 392 | 398 | 388 | 395 | 15,500 |
| 2024/10/25 | 389 | 392 | 386 | 392 | 8,000 |
| 2024/10/24 | 389 | 390 | 385 | 389 | 6,000 |
| 2024/10/23 | 390 | 391 | 385 | 389 | 14,700 |
| 2024/10/22 | 377 | 390 | 376 | 390 | 29,900 |
| 2024/10/21 | 380 | 385 | 370 | 371 | 105,300 |
| 2024/10/18 | 385 | 386 | 382 | 384 | 9,100 |
| 2024/10/17 | 388 | 389 | 384 | 385 | 10,900 |
| 2024/10/16 | 390 | 395 | 390 | 390 | 10,900 |
| 2024/10/15 | 400 | 400 | 392 | 394 | 17,300 |
| 2024/10/11 | 400 | 400 | 397 | 399 | 3,000 |
| 2024/10/10 | 400 | 401 | 396 | 400 | 21,900 |
| 2024/10/09 | 400 | 400 | 394 | 399 | 15,800 |
| 2024/10/08 | 398 | 399 | 396 | 398 | 4,600 |
| 2024/10/07 | 400 | 404 | 398 | 398 | 14,200 |
| 2024/10/04 | 393 | 396 | 390 | 396 | 11,300 |
| 2024/10/03 | 390 | 395 | 390 | 393 | 8,200 |
| 2024/10/02 | 392 | 393 | 388 | 390 | 7,000 |
| 2024/10/01 | 392 | 393 | 387 | 391 | 4,300 |
| 2024/09/30 | 388 | 393 | 386 | 391 | 10,400 |
| 2024/09/27 | 394 | 394 | 387 | 390 | 10,100 |
| 2024/09/26 | 390 | 391 | 388 | 391 | 5,600 |
| 2024/09/25 | 385 | 389 | 385 | 389 | 7,500 |
| 2024/09/24 | 384 | 384 | 380 | 383 | 11,200 |
| 2024/09/20 | 380 | 383 | 378 | 383 | 7,200 |
| 2024/09/19 | 380 | 380 | 377 | 380 | 5,600 |
| 2024/09/18 | 379 | 380 | 376 | 379 | 5,100 |
| 2024/09/17 | 377 | 379 | 376 | 378 | 5,200 |
| 2024/09/13 | 372 | 376 | 372 | 375 | 4,300 |
| 2024/09/12 | 375 | 377 | 372 | 374 | 3,500 |
| 2024/09/11 | 376 | 376 | 373 | 374 | 7,000 |
| 2024/09/10 | 375 | 376 | 372 | 375 | 3,100 |
| 2024/09/09 | 374 | 376 | 372 | 375 | 8,800 |
| 2024/09/06 | 374 | 374 | 371 | 374 | 3,100 |
| 2024/09/05 | 375 | 375 | 371 | 374 | 6,200 |
| 2024/09/04 | 372 | 374 | 370 | 371 | 5,400 |
| 2024/09/03 | 374 | 374 | 371 | 372 | 4,700 |
| 2024/09/02 | 375 | 375 | 370 | 374 | 9,600 |
| 2024/08/30 | 374 | 375 | 371 | 373 | 3,500 |
| 2024/08/29 | 374 | 375 | 370 | 370 | 8,500 |
| 2024/08/28 | 375 | 375 | 372 | 373 | 3,800 |
| 2024/08/27 | 375 | 375 | 371 | 375 | 3,700 |
| 2024/08/26 | 375 | 375 | 371 | 374 | 6,100 |
| 2024/08/23 | 372 | 375 | 371 | 372 | 17,000 |
| 2024/08/22 | 372 | 374 | 371 | 374 | 3,100 |
| 2024/08/21 | 376 | 377 | 370 | 372 | 4,500 |
| 2024/08/20 | 372 | 375 | 372 | 375 | 5,900 |
| 2024/08/19 | 370 | 372 | 368 | 368 | 6,400 |
| 2024/08/16 | 369 | 370 | 366 | 370 | 11,800 |
| 2024/08/15 | 365 | 370 | 365 | 369 | 6,600 |
| 2024/08/14 | 365 | 368 | 364 | 365 | 5,000 |
| 2024/08/13 | 355 | 367 | 353 | 367 | 17,000 |
| 2024/08/09 | 357 | 357 | 350 | 350 | 16,900 |
| 2024/08/08 | 357 | 359 | 352 | 352 | 7,500 |
| 2024/08/07 | 353 | 361 | 350 | 357 | 19,200 |
| 2024/08/06 | 340 | 364 | 340 | 354 | 19,200 |
| 2024/08/05 | 357 | 367 | 340 | 340 | 48,600 |
| 2024/08/02 | 360 | 370 | 359 | 360 | 18,100 |
| 2024/08/01 | 365 | 366 | 361 | 362 | 13,300 |
| 2024/07/31 | 357 | 360 | 355 | 360 | 22,700 |
| 2024/07/30 | 374 | 375 | 355 | 355 | 83,600 |
| 2024/07/29 | 372 | 375 | 369 | 374 | 10,800 |
| 2024/07/26 | 368 | 372 | 367 | 367 | 14,200 |
| 2024/07/25 | 373 | 374 | 370 | 371 | 11,600 |
| 2024/07/24 | 370 | 373 | 368 | 372 | 7,700 |
| 2024/07/23 | 371 | 375 | 370 | 373 | 14,300 |
| 2024/07/22 | 372 | 374 | 370 | 374 | 14,500 |
| 2024/07/19 | 371 | 372 | 368 | 371 | 5,800 |
| 2024/07/18 | 367 | 371 | 367 | 370 | 5,000 |
| 2024/07/17 | 368 | 370 | 366 | 367 | 8,000 |
| 2024/07/16 | 374 | 374 | 367 | 367 | 13,100 |
| 2024/07/12 | 372 | 373 | 367 | 371 | 7,800 |
| 2024/07/11 | 371 | 371 | 367 | 371 | 8,500 |
| 2024/07/10 | 371 | 374 | 366 | 366 | 13,400 |
| 2024/07/09 | 375 | 375 | 368 | 370 | 16,500 |
| 2024/07/08 | 376 | 376 | 370 | 370 | 14,800 |
| 2024/07/05 | 376 | 376 | 373 | 374 | 5,800 |
| 2024/07/04 | 373 | 375 | 371 | 374 | 10,500 |
| 2024/07/03 | 371 | 375 | 370 | 371 | 6,200 |
| 2024/07/02 | 374 | 375 | 371 | 373 | 5,400 |
| 2024/07/01 | 375 | 375 | 371 | 371 | 8,000 |
| 2024/06/28 | 370 | 375 | 370 | 375 | 5,400 |
| 2024/06/27 | 372 | 374 | 371 | 371 | 4,000 |
| 2024/06/26 | 370 | 374 | 370 | 374 | 5,000 |
| 2024/06/25 | 372 | 374 | 370 | 371 | 10,300 |
| 2024/06/24 | 368 | 371 | 368 | 371 | 6,100 |
| 2024/06/21 | 370 | 370 | 365 | 368 | 10,100 |
| 2024/06/20 | 366 | 368 | 361 | 364 | 12,800 |
| 2024/06/19 | 360 | 366 | 360 | 365 | 5,100 |
| 2024/06/18 | 359 | 363 | 358 | 359 | 23,100 |
| 2024/06/17 | 363 | 366 | 358 | 359 | 9,500 |
| 2024/06/14 | 361 | 365 | 361 | 365 | 6,600 |
| 2024/06/13 | 363 | 363 | 357 | 361 | 11,600 |
| 2024/06/12 | 365 | 366 | 360 | 360 | 5,600 |
| 2024/06/11 | 365 | 365 | 361 | 364 | 7,500 |
| 2024/06/10 | 365 | 365 | 360 | 364 | 12,800 |
| 2024/06/07 | 358 | 363 | 357 | 361 | 11,300 |
| 2024/06/06 | 357 | 357 | 354 | 357 | 7,700 |
| 2024/06/05 | 356 | 359 | 355 | 355 | 8,000 |
| 2024/06/04 | 358 | 359 | 355 | 358 | 6,600 |
| 2024/06/03 | 362 | 362 | 357 | 357 | 10,100 |
| 2024/05/31 | 361 | 362 | 360 | 362 | 4,900 |
| 2024/05/30 | 359 | 363 | 358 | 361 | 15,200 |
| 2024/05/29 | 358 | 360 | 354 | 354 | 14,400 |
| 2024/05/28 | 360 | 361 | 357 | 357 | 13,900 |
| 2024/05/27 | 360 | 360 | 355 | 355 | 8,600 |
| 2024/05/24 | 360 | 362 | 359 | 360 | 5,500 |
| 2024/05/23 | 363 | 367 | 358 | 360 | 32,400 |
| 2024/05/22 | 368 | 370 | 363 | 366 | 19,600 |
| 2024/05/21 | 373 | 374 | 368 | 368 | 8,600 |
| 2024/05/20 | 380 | 380 | 373 | 374 | 21,800 |
| 2024/05/17 | 372 | 376 | 372 | 374 | 6,600 |
| 2024/05/16 | 382 | 385 | 370 | 375 | 16,900 |
| 2024/05/15 | 384 | 385 | 379 | 385 | 21,200 |
| 2024/05/14 | 380 | 384 | 380 | 384 | 4,400 |
| 2024/05/13 | 383 | 383 | 380 | 383 | 6,600 |
| 2024/05/10 | 379 | 380 | 377 | 380 | 4,000 |
| 2024/05/09 | 378 | 379 | 378 | 379 | 1,900 |
| 2024/05/08 | 380 | 382 | 378 | 378 | 3,500 |
| 2024/05/07 | 382 | 385 | 380 | 383 | 5,700 |
| 2024/05/02 | 378 | 382 | 378 | 382 | 4,100 |
| 2024/05/01 | 379 | 382 | 376 | 380 | 9,000 |
| 2024/04/30 | 372 | 380 | 371 | 378 | 15,700 |
| 2024/04/26 | 380 | 381 | 368 | 368 | 58,600 |
| 2024/04/25 | 380 | 382 | 377 | 380 | 9,200 |
| 2024/04/24 | 383 | 383 | 379 | 380 | 9,800 |
| 2024/04/23 | 382 | 382 | 376 | 381 | 6,700 |
| 2024/04/22 | 380 | 380 | 378 | 378 | 4,200 |
| 2024/04/19 | 385 | 385 | 376 | 377 | 13,400 |
| 2024/04/18 | 381 | 382 | 377 | 377 | 3,900 |
| 2024/04/17 | 381 | 383 | 378 | 378 | 7,100 |
| 2024/04/16 | 386 | 386 | 381 | 381 | 5,700 |
| 2024/04/15 | 383 | 387 | 382 | 386 | 7,500 |
| 2024/04/12 | 387 | 387 | 381 | 385 | 11,100 |
| 2024/04/11 | 380 | 385 | 380 | 385 | 11,500 |
| 2024/04/10 | 383 | 385 | 380 | 381 | 7,600 |
| 2024/04/09 | 383 | 385 | 381 | 382 | 10,400 |
| 2024/04/08 | 385 | 386 | 383 | 383 | 8,000 |
| 2024/04/05 | 382 | 388 | 380 | 388 | 15,300 |
| 2024/04/04 | 382 | 386 | 382 | 383 | 6,300 |
| 2024/04/03 | 383 | 386 | 380 | 385 | 11,100 |
| 2024/04/02 | 385 | 387 | 384 | 384 | 7,700 |
| 2024/04/01 | 391 | 396 | 385 | 385 | 18,100 |
| 2024/03/29 | 378 | 394 | 378 | 394 | 40,600 |
| 2024/03/28 | 385 | 388 | 377 | 378 | 81,300 |
| 2024/03/27 | 401 | 422 | 401 | 420 | 76,000 |
| 2024/03/26 | 399 | 400 | 395 | 398 | 30,500 |
| 2024/03/25 | 399 | 399 | 393 | 393 | 36,100 |
| 2024/03/22 | 396 | 396 | 394 | 396 | 26,000 |
| 2024/03/21 | 395 | 397 | 395 | 396 | 22,000 |
| 2024/03/19 | 393 | 394 | 391 | 394 | 11,800 |
| 2024/03/18 | 391 | 392 | 390 | 392 | 20,200 |
| 2024/03/15 | 390 | 391 | 388 | 391 | 8,000 |
| 2024/03/14 | 389 | 390 | 387 | 390 | 6,600 |
| 2024/03/13 | 390 | 390 | 387 | 389 | 11,200 |
| 2024/03/12 | 388 | 389 | 385 | 389 | 7,100 |
| 2024/03/11 | 385 | 388 | 384 | 387 | 22,900 |
| 2024/03/08 | 385 | 386 | 380 | 383 | 15,700 |
| 2024/03/07 | 386 | 388 | 382 | 382 | 14,100 |
| 2024/03/06 | 385 | 386 | 382 | 386 | 28,000 |
| 2024/03/05 | 376 | 385 | 375 | 385 | 24,600 |
| 2024/03/04 | 372 | 377 | 370 | 377 | 25,000 |
| 2024/03/01 | 366 | 369 | 363 | 369 | 50,100 |
| 2024/02/29 | 368 | 377 | 366 | 372 | 34,700 |
| 2024/02/28 | 361 | 367 | 361 | 365 | 13,300 |
| 2024/02/27 | 361 | 366 | 361 | 363 | 10,800 |
| 2024/02/26 | 366 | 368 | 361 | 361 | 20,400 |
| 2024/02/22 | 366 | 366 | 364 | 366 | 4,500 |
| 2024/02/21 | 367 | 367 | 364 | 365 | 5,200 |
| 2024/02/20 | 366 | 367 | 365 | 367 | 5,100 |
| 2024/02/19 | 365 | 365 | 361 | 365 | 8,400 |
| 2024/02/16 | 358 | 362 | 358 | 361 | 6,800 |
| 2024/02/15 | 362 | 362 | 358 | 358 | 15,900 |
| 2024/02/14 | 364 | 364 | 360 | 361 | 9,300 |
| 2024/02/13 | 361 | 365 | 361 | 364 | 7,200 |
| 2024/02/09 | 369 | 369 | 361 | 361 | 15,900 |
| 2024/02/08 | 373 | 373 | 366 | 370 | 11,400 |
| 2024/02/07 | 374 | 374 | 370 | 372 | 14,600 |
| 2024/02/06 | 378 | 384 | 369 | 369 | 49,800 |
| 2024/02/05 | 376 | 386 | 376 | 376 | 51,000 |
| 2024/02/02 | 371 | 375 | 371 | 373 | 22,900 |
| 2024/02/01 | 367 | 372 | 367 | 367 | 24,300 |
| 2024/01/31 | 353 | 367 | 353 | 364 | 64,300 |
| 2024/01/30 | 359 | 362 | 351 | 351 | 85,600 |
| 2024/01/29 | 360 | 360 | 357 | 359 | 8,400 |
| 2024/01/26 | 357 | 359 | 356 | 356 | 6,300 |
| 2024/01/25 | 357 | 359 | 356 | 357 | 14,100 |
| 2024/01/24 | 357 | 359 | 355 | 355 | 11,500 |
| 2024/01/23 | 357 | 360 | 357 | 357 | 6,100 |
| 2024/01/22 | 359 | 360 | 357 | 357 | 8,600 |
| 2024/01/19 | 361 | 361 | 357 | 358 | 15,000 |
| 2024/01/18 | 362 | 362 | 359 | 360 | 5,400 |
| 2024/01/17 | 362 | 362 | 360 | 360 | 5,700 |
| 2024/01/16 | 362 | 362 | 360 | 360 | 6,700 |
| 2024/01/15 | 362 | 362 | 360 | 362 | 7,800 |
| 2024/01/12 | 363 | 364 | 358 | 360 | 14,900 |
| 2024/01/11 | 362 | 362 | 360 | 362 | 8,900 |
| 2024/01/10 | 363 | 364 | 360 | 360 | 17,400 |
| 2024/01/09 | 365 | 365 | 362 | 363 | 12,600 |
| 2024/01/05 | 364 | 365 | 361 | 365 | 11,500 |
| 2024/01/04 | 363 | 364 | 360 | 363 | 8,600 |