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

学究社(9769)の株価時系列情報

学究社(9769)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
2026/06/26 2,502 2,525 2,493 2,508 17,600
2026/06/25 2,519 2,538 2,509 2,509 6,400
2026/06/24 2,537 2,549 2,513 2,514 10,100
2026/06/23 2,510 2,555 2,509 2,537 9,700
2026/06/22 2,530 2,559 2,512 2,532 19,300
2026/06/19 2,540 2,556 2,492 2,546 13,400
2026/06/18 2,501 2,552 2,490 2,522 39,000
2026/06/17 2,492 2,536 2,484 2,484 7,100
2026/06/16 2,519 2,519 2,472 2,472 5,700
2026/06/15 2,544 2,544 2,500 2,511 11,900
2026/06/12 2,570 2,570 2,505 2,516 14,400
2026/06/11 2,566 2,566 2,519 2,543 6,400
2026/06/10 2,526 2,569 2,497 2,569 14,200
2026/06/09 2,559 2,559 2,505 2,528 7,300
2026/06/08 2,535 2,578 2,511 2,525 25,900
2026/06/05 2,492 2,514 2,492 2,504 4,300
2026/06/04 2,498 2,506 2,462 2,462 8,900
2026/06/03 2,424 2,498 2,418 2,498 8,400
2026/06/02 2,449 2,478 2,414 2,461 7,900
2026/06/01 2,530 2,540 2,475 2,489 15,400
2026/05/29 2,562 2,562 2,522 2,530 8,400
2026/05/28 2,544 2,552 2,511 2,551 14,900
2026/05/27 2,578 2,627 2,563 2,576 20,900
2026/05/26 2,549 2,589 2,540 2,573 14,600
2026/05/25 2,573 2,573 2,532 2,560 17,800
2026/05/22 2,550 2,600 2,530 2,583 20,700
2026/05/21 2,453 2,551 2,453 2,550 33,400
2026/05/20 2,435 2,464 2,430 2,464 13,900
2026/05/19 2,406 2,470 2,406 2,459 21,800
2026/05/18 2,428 2,450 2,380 2,410 68,900
2026/05/15 2,317 2,317 2,290 2,301 10,100
2026/05/14 2,313 2,319 2,287 2,295 13,500
2026/05/13 2,319 2,334 2,319 2,324 9,700
2026/05/12 2,315 2,322 2,301 2,319 8,300
2026/05/11 2,302 2,312 2,291 2,306 11,600
2026/05/08 2,304 2,304 2,274 2,289 15,600
2026/05/07 2,322 2,322 2,280 2,286 12,300
2026/05/01 2,270 2,287 2,262 2,273 14,600
2026/04/30 2,300 2,300 2,268 2,283 17,900
2026/04/28 2,300 2,306 2,287 2,296 13,200
2026/04/27 2,289 2,310 2,288 2,302 13,300
2026/04/24 2,310 2,316 2,294 2,296 15,700
2026/04/23 2,310 2,320 2,301 2,310 13,400
2026/04/22 2,335 2,335 2,310 2,311 14,600
2026/04/21 2,355 2,360 2,335 2,335 11,900
2026/04/20 2,355 2,368 2,355 2,355 6,500
2026/04/17 2,355 2,374 2,355 2,368 4,800
2026/04/16 2,379 2,379 2,360 2,371 7,500
2026/04/15 2,388 2,392 2,362 2,382 7,800
2026/04/14 2,361 2,374 2,355 2,374 6,100
2026/04/13 2,381 2,389 2,361 2,372 7,400
2026/04/10 2,391 2,402 2,368 2,374 10,500
2026/04/09 2,410 2,410 2,388 2,391 9,200
2026/04/08 2,430 2,430 2,401 2,415 13,600
2026/04/07 2,374 2,411 2,369 2,407 8,900
2026/04/06 2,389 2,400 2,378 2,393 7,400
2026/04/03 2,380 2,396 2,378 2,386 6,700
2026/03/27 2,387 2,399 2,369 2,399 35,200
2026/03/26 2,387 2,387 2,372 2,387 15,900
2026/03/25 2,370 2,393 2,370 2,380 12,900
2026/03/24 2,364 2,369 2,359 2,369 7,100
2026/03/23 2,368 2,368 2,328 2,333 32,300
2026/03/19 2,397 2,397 2,375 2,375 12,600
2026/03/18 2,388 2,406 2,388 2,406 16,300
2026/03/17 2,374 2,396 2,371 2,372 10,400
2026/03/16 2,367 2,384 2,359 2,370 12,700
2026/03/13 2,360 2,384 2,360 2,372 16,900
2026/03/12 2,404 2,404 2,377 2,382 18,500
2026/03/11 2,416 2,430 2,407 2,411 11,800
2026/03/10 2,440 2,440 2,397 2,416 22,900
2026/03/09 2,434 2,434 2,378 2,399 22,600
2026/03/06 2,414 2,434 2,403 2,425 13,200
2026/03/05 2,400 2,423 2,393 2,414 13,300
2026/03/04 2,402 2,405 2,356 2,371 26,100
2026/03/03 2,432 2,432 2,405 2,407 17,600
2026/03/02 2,430 2,449 2,423 2,434 19,000
2026/02/27 2,435 2,453 2,431 2,453 12,100
2026/02/26 2,460 2,462 2,433 2,435 12,400
2026/02/25 2,463 2,463 2,440 2,440 16,000
2026/02/24 2,440 2,460 2,431 2,450 13,100
2026/02/20 2,457 2,458 2,436 2,440 8,100
2026/02/19 2,467 2,468 2,434 2,457 10,100
2026/02/18 2,455 2,465 2,451 2,451 5,400
2026/02/17 2,481 2,481 2,453 2,455 9,900
2026/02/16 2,475 2,491 2,464 2,483 13,000
2026/02/13 2,495 2,495 2,460 2,472 7,300
2026/02/12 2,483 2,486 2,470 2,471 11,100
2026/02/10 2,474 2,477 2,460 2,464 10,100
2026/02/09 2,461 2,463 2,430 2,457 16,600
2026/02/06 2,435 2,435 2,418 2,424 8,300
2026/02/05 2,430 2,450 2,430 2,440 7,500
2026/02/04 2,410 2,439 2,410 2,429 8,100
2026/02/03 2,420 2,436 2,412 2,420 15,100
2026/02/02 2,406 2,427 2,400 2,401 13,400
2026/01/30 2,399 2,409 2,382 2,404 11,100
2026/01/29 2,401 2,405 2,386 2,401 16,500
2026/01/28 2,414 2,418 2,401 2,401 11,400
2026/01/27 2,434 2,440 2,404 2,411 17,800
2026/01/26 2,439 2,458 2,422 2,453 14,300
2026/01/23 2,444 2,461 2,428 2,435 11,700
2026/01/22 2,439 2,450 2,431 2,444 10,500
2026/01/21 2,462 2,462 2,423 2,426 15,300
2026/01/20 2,465 2,474 2,451 2,462 10,500
2026/01/19 2,497 2,497 2,464 2,474 11,600
2026/01/16 2,468 2,468 2,444 2,464 10,100
2026/01/15 2,465 2,485 2,444 2,469 14,600
2026/01/14 2,442 2,470 2,442 2,466 7,800
2026/01/13 2,472 2,486 2,436 2,442 30,900
2026/01/09 2,445 2,458 2,445 2,458 9,500
2026/01/08 2,450 2,456 2,433 2,433 13,100
2026/01/07 2,468 2,475 2,445 2,445 11,300
2026/01/06 2,432 2,450 2,424 2,446 14,600
2026/01/05 2,387 2,432 2,387 2,414 13,600
2025/12/30 2,395 2,410 2,385 2,385 8,200
2025/12/29 2,379 2,389 2,363 2,389 10,700
2025/12/26 2,366 2,366 2,345 2,358 12,500
2025/12/25 2,372 2,372 2,351 2,363 8,400
2025/12/24 2,371 2,373 2,354 2,354 7,400
2025/12/23 2,370 2,382 2,370 2,371 8,600
2025/12/22 2,388 2,396 2,376 2,386 8,600
2025/12/19 2,377 2,393 2,370 2,380 4,500
2025/12/18 2,379 2,396 2,375 2,377 7,600
2025/12/17 2,351 2,389 2,351 2,360 14,200
2025/12/16 2,410 2,410 2,385 2,389 7,000
2025/12/15 2,360 2,410 2,357 2,410 17,500
2025/12/12 2,333 2,368 2,322 2,357 29,300
2025/12/11 2,303 2,333 2,303 2,319 17,100
2025/12/10 2,319 2,320 2,301 2,301 5,700
2025/12/09 2,315 2,315 2,303 2,307 6,700
2025/12/08 2,327 2,327 2,303 2,311 11,700
2025/12/05 2,303 2,305 2,287 2,296 7,100
2025/12/04 2,295 2,312 2,295 2,312 9,000
2025/12/03 2,306 2,310 2,290 2,294 10,700
2025/12/02 2,328 2,328 2,310 2,310 6,000
2025/12/01 2,337 2,341 2,320 2,320 8,400
2025/11/28 2,335 2,349 2,333 2,347 7,000
2025/11/27 2,323 2,349 2,317 2,335 7,200
2025/11/26 2,325 2,328 2,296 2,328 5,700
2025/11/25 2,329 2,329 2,295 2,295 5,400
2025/11/21 2,294 2,316 2,286 2,316 5,500
2025/11/20 2,296 2,308 2,280 2,294 4,900
2025/11/19 2,318 2,318 2,278 2,294 10,300
2025/11/18 2,322 2,322 2,286 2,318 8,800
2025/11/17 2,301 2,328 2,301 2,309 8,500
2025/11/14 2,337 2,337 2,292 2,301 7,700
2025/11/13 2,311 2,326 2,300 2,321 7,200
2025/11/12 2,278 2,303 2,278 2,300 7,000
2025/11/11 2,290 2,297 2,268 2,278 3,700
2025/11/10 2,298 2,298 2,271 2,274 6,500
2025/11/07 2,255 2,260 2,245 2,248 5,900
2025/11/06 2,261 2,271 2,245 2,247 7,400
2025/11/05 2,251 2,261 2,236 2,240 14,300
2025/11/04 2,298 2,298 2,250 2,260 8,400
2025/10/31 2,280 2,280 2,239 2,272 13,200
2025/10/30 2,299 2,302 2,239 2,239 10,200
2025/10/29 2,326 2,326 2,276 2,279 9,700
2025/10/28 2,317 2,328 2,301 2,301 8,600
2025/10/27 2,314 2,340 2,305 2,339 7,500
2025/10/24 2,315 2,316 2,302 2,302 4,800
2025/10/23 2,323 2,333 2,315 2,323 2,900
2025/10/22 2,318 2,330 2,318 2,323 4,000
2025/10/21 2,341 2,341 2,316 2,319 4,700
2025/10/20 2,337 2,337 2,322 2,334 5,100
2025/10/17 2,312 2,321 2,299 2,321 4,500
2025/10/16 2,295 2,301 2,288 2,301 5,000
2025/10/15 2,303 2,308 2,291 2,304 6,100
2025/10/14 2,283 2,301 2,269 2,294 13,400
2025/10/10 2,321 2,322 2,300 2,306 13,700
2025/10/09 2,319 2,329 2,319 2,320 10,200
2025/10/08 2,350 2,350 2,300 2,319 9,700
2025/10/07 2,304 2,326 2,291 2,314 7,000
2025/10/06 2,316 2,319 2,296 2,305 12,300
2025/10/03 2,267 2,303 2,267 2,303 6,500
2025/10/02 2,295 2,295 2,254 2,266 16,100
2025/10/01 2,310 2,310 2,271 2,294 18,400
2025/09/30 2,314 2,332 2,305 2,306 11,400
2025/09/29 2,367 2,367 2,308 2,309 12,300
2025/09/26 2,354 2,377 2,354 2,367 21,600
2025/09/25 2,350 2,360 2,348 2,354 8,700
2025/09/24 2,350 2,356 2,329 2,356 9,400
2025/09/22 2,319 2,330 2,318 2,325 5,600
2025/09/19 2,328 2,345 2,316 2,325 11,700
2025/09/18 2,322 2,328 2,313 2,325 5,200
2025/09/17 2,337 2,337 2,313 2,313 7,600
2025/09/16 2,320 2,343 2,316 2,343 4,700
2025/09/12 2,340 2,340 2,312 2,315 11,700
2025/09/11 2,339 2,339 2,311 2,319 6,500
2025/09/10 2,340 2,340 2,325 2,325 5,300
2025/09/09 2,360 2,365 2,327 2,340 13,100
2025/09/08 2,359 2,359 2,346 2,350 4,600
2025/09/05 2,350 2,355 2,324 2,344 6,000
2025/09/04 2,340 2,347 2,327 2,347 6,300
2025/09/03 2,350 2,362 2,322 2,348 19,900
2025/09/02 2,306 2,334 2,306 2,334 5,900
2025/09/01 2,322 2,330 2,306 2,306 4,200
2025/08/29 2,328 2,328 2,298 2,308 6,900
2025/08/28 2,314 2,330 2,314 2,320 7,400
2025/08/27 2,336 2,336 2,300 2,325 12,900
2025/08/26 2,318 2,321 2,305 2,312 4,700
2025/08/25 2,308 2,319 2,298 2,316 6,700

このページの先頭へ