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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,261 | 2,270 | 2,248 | 2,266 | 7,200 |
| 2025/06/12 | 2,251 | 2,272 | 2,243 | 2,268 | 9,100 |
| 2025/06/11 | 2,236 | 2,251 | 2,226 | 2,251 | 8,900 |
| 2025/06/10 | 2,245 | 2,252 | 2,235 | 2,236 | 5,400 |
| 2025/06/09 | 2,236 | 2,238 | 2,221 | 2,235 | 4,200 |
| 2025/06/06 | 2,230 | 2,242 | 2,220 | 2,232 | 3,200 |
| 2025/06/05 | 2,236 | 2,243 | 2,230 | 2,230 | 3,300 |
| 2025/06/04 | 2,242 | 2,242 | 2,221 | 2,229 | 5,600 |
| 2025/06/03 | 2,233 | 2,247 | 2,215 | 2,220 | 9,100 |
| 2025/06/02 | 2,234 | 2,254 | 2,234 | 2,245 | 4,100 |
| 2025/05/30 | 2,234 | 2,254 | 2,234 | 2,250 | 3,400 |
| 2025/05/29 | 2,246 | 2,256 | 2,226 | 2,256 | 12,300 |
| 2025/05/28 | 2,259 | 2,259 | 2,235 | 2,248 | 11,800 |
| 2025/05/27 | 2,257 | 2,257 | 2,230 | 2,257 | 3,600 |
| 2025/05/26 | 2,238 | 2,249 | 2,223 | 2,242 | 4,700 |
| 2025/05/23 | 2,220 | 2,259 | 2,216 | 2,241 | 14,700 |
| 2025/05/22 | 2,184 | 2,220 | 2,184 | 2,206 | 9,000 |
| 2025/05/21 | 2,190 | 2,218 | 2,181 | 2,203 | 8,800 |
| 2025/05/20 | 2,203 | 2,203 | 2,176 | 2,179 | 9,300 |
| 2025/05/19 | 2,221 | 2,221 | 2,190 | 2,203 | 7,900 |
| 2025/05/16 | 2,218 | 2,221 | 2,184 | 2,207 | 9,400 |
| 2025/05/15 | 2,187 | 2,199 | 2,169 | 2,176 | 5,900 |
| 2025/05/14 | 2,185 | 2,201 | 2,150 | 2,187 | 10,700 |
| 2025/05/13 | 2,248 | 2,248 | 2,199 | 2,199 | 5,000 |
| 2025/05/12 | 2,220 | 2,250 | 2,194 | 2,248 | 12,600 |
| 2025/05/09 | 2,227 | 2,267 | 2,182 | 2,213 | 19,800 |
| 2025/05/08 | 2,225 | 2,229 | 2,208 | 2,227 | 4,300 |
| 2025/05/07 | 2,219 | 2,230 | 2,187 | 2,210 | 13,800 |
| 2025/05/02 | 2,176 | 2,185 | 2,142 | 2,158 | 26,600 |
| 2025/05/01 | 2,193 | 2,201 | 2,170 | 2,170 | 15,900 |
| 2025/04/30 | 2,197 | 2,203 | 2,172 | 2,193 | 12,900 |
| 2025/04/28 | 2,185 | 2,238 | 2,182 | 2,182 | 26,700 |
| 2025/04/25 | 2,202 | 2,214 | 2,185 | 2,185 | 5,100 |
| 2025/04/24 | 2,248 | 2,295 | 2,198 | 2,202 | 91,600 |
| 2025/04/23 | 2,251 | 2,272 | 2,234 | 2,248 | 15,300 |
| 2025/04/22 | 2,210 | 2,243 | 2,209 | 2,243 | 11,400 |
| 2025/04/21 | 2,197 | 2,222 | 2,192 | 2,207 | 10,000 |
| 2025/04/18 | 2,143 | 2,193 | 2,143 | 2,190 | 11,300 |
| 2025/04/17 | 2,111 | 2,140 | 2,101 | 2,123 | 7,100 |
| 2025/04/16 | 2,135 | 2,135 | 2,113 | 2,114 | 4,600 |
| 2025/04/15 | 2,171 | 2,171 | 2,130 | 2,130 | 4,100 |
| 2025/04/14 | 2,160 | 2,182 | 2,151 | 2,170 | 12,900 |
| 2025/04/11 | 2,085 | 2,149 | 2,036 | 2,148 | 8,700 |
| 2025/04/10 | 2,149 | 2,149 | 2,101 | 2,114 | 12,300 |
| 2025/04/09 | 2,060 | 2,062 | 2,021 | 2,038 | 12,400 |
| 2025/04/08 | 2,029 | 2,085 | 2,029 | 2,063 | 18,900 |
| 2025/04/07 | 1,977 | 2,047 | 1,914 | 1,975 | 38,100 |
| 2025/04/04 | 2,111 | 2,111 | 1,988 | 2,013 | 49,300 |
| 2025/04/03 | 2,140 | 2,143 | 2,101 | 2,129 | 16,200 |
| 2025/04/02 | 2,193 | 2,193 | 2,146 | 2,150 | 10,100 |
| 2025/04/01 | 2,173 | 2,186 | 2,162 | 2,163 | 8,500 |
| 2025/03/31 | 2,211 | 2,211 | 2,150 | 2,172 | 21,300 |
| 2025/03/28 | 2,236 | 2,250 | 2,206 | 2,235 | 22,600 |
| 2025/03/27 | 2,270 | 2,290 | 2,261 | 2,285 | 38,700 |
| 2025/03/26 | 2,253 | 2,278 | 2,243 | 2,278 | 30,400 |
| 2025/03/25 | 2,251 | 2,266 | 2,241 | 2,252 | 22,000 |
| 2025/03/24 | 2,281 | 2,281 | 2,251 | 2,251 | 35,600 |
| 2025/03/21 | 2,275 | 2,285 | 2,269 | 2,270 | 33,800 |
| 2025/03/19 | 2,295 | 2,295 | 2,275 | 2,277 | 20,300 |
| 2025/03/18 | 2,286 | 2,301 | 2,285 | 2,285 | 20,900 |
| 2025/03/17 | 2,268 | 2,305 | 2,255 | 2,286 | 45,000 |
| 2025/03/14 | 2,201 | 2,315 | 2,201 | 2,267 | 96,500 |
| 2025/03/13 | 2,120 | 2,125 | 2,097 | 2,125 | 6,100 |
| 2025/03/12 | 2,088 | 2,139 | 2,078 | 2,130 | 15,800 |
| 2025/03/11 | 2,080 | 2,087 | 2,046 | 2,057 | 14,900 |
| 2025/03/10 | 2,093 | 2,093 | 2,070 | 2,070 | 7,400 |
| 2025/03/07 | 2,098 | 2,098 | 2,071 | 2,085 | 8,300 |
| 2025/03/06 | 2,110 | 2,117 | 2,085 | 2,098 | 11,100 |
| 2025/03/05 | 2,100 | 2,110 | 2,088 | 2,107 | 9,400 |
| 2025/03/04 | 2,118 | 2,118 | 2,062 | 2,090 | 7,000 |
| 2025/03/03 | 2,085 | 2,124 | 2,072 | 2,110 | 18,800 |
| 2025/02/28 | 2,034 | 2,059 | 2,034 | 2,040 | 11,900 |
| 2025/02/27 | 2,031 | 2,056 | 2,018 | 2,045 | 7,500 |
| 2025/02/26 | 2,028 | 2,035 | 2,010 | 2,010 | 8,600 |
| 2025/02/25 | 2,010 | 2,037 | 2,010 | 2,017 | 6,100 |
| 2025/02/21 | 2,044 | 2,044 | 2,010 | 2,011 | 6,300 |
| 2025/02/20 | 2,027 | 2,064 | 2,027 | 2,037 | 7,400 |
| 2025/02/19 | 2,047 | 2,059 | 2,044 | 2,044 | 4,800 |
| 2025/02/18 | 2,089 | 2,096 | 2,047 | 2,047 | 14,600 |
| 2025/02/17 | 2,040 | 2,101 | 2,030 | 2,095 | 19,900 |
| 2025/02/14 | 2,059 | 2,059 | 2,022 | 2,041 | 6,000 |
| 2025/02/13 | 2,030 | 2,059 | 2,010 | 2,055 | 13,100 |
| 2025/02/12 | 2,051 | 2,051 | 1,991 | 1,992 | 26,700 |
| 2025/02/10 | 2,070 | 2,107 | 2,053 | 2,095 | 23,700 |
| 2025/02/07 | 2,048 | 2,065 | 2,033 | 2,040 | 5,700 |
| 2025/02/06 | 2,039 | 2,046 | 2,033 | 2,036 | 3,600 |
| 2025/02/05 | 2,049 | 2,049 | 2,020 | 2,042 | 7,400 |
| 2025/02/04 | 2,046 | 2,057 | 2,012 | 2,019 | 7,700 |
| 2025/02/03 | 2,073 | 2,073 | 1,974 | 2,022 | 15,700 |
| 2025/01/31 | 2,059 | 2,075 | 2,047 | 2,073 | 6,500 |
| 2025/01/30 | 2,031 | 2,060 | 2,031 | 2,058 | 7,500 |
| 2025/01/29 | 2,071 | 2,071 | 2,000 | 2,032 | 13,100 |
| 2025/01/28 | 2,035 | 2,074 | 2,035 | 2,063 | 11,900 |
| 2025/01/27 | 2,024 | 2,054 | 2,017 | 2,054 | 10,500 |
| 2025/01/24 | 2,028 | 2,028 | 2,016 | 2,026 | 3,400 |
| 2025/01/23 | 2,011 | 2,028 | 2,011 | 2,028 | 7,000 |
| 2025/01/22 | 2,035 | 2,035 | 2,012 | 2,018 | 4,000 |
| 2025/01/21 | 2,037 | 2,037 | 2,013 | 2,016 | 2,000 |
| 2025/01/20 | 2,055 | 2,055 | 2,010 | 2,021 | 13,500 |
| 2025/01/17 | 2,017 | 2,058 | 2,002 | 2,036 | 14,100 |
| 2025/01/16 | 2,044 | 2,044 | 2,020 | 2,020 | 8,700 |
| 2025/01/15 | 2,043 | 2,058 | 2,043 | 2,047 | 4,800 |
| 2025/01/14 | 2,050 | 2,054 | 2,036 | 2,043 | 8,900 |
| 2025/01/10 | 2,055 | 2,055 | 2,039 | 2,039 | 5,700 |
| 2025/01/09 | 2,055 | 2,055 | 2,043 | 2,045 | 8,300 |
| 2025/01/08 | 2,058 | 2,060 | 2,043 | 2,055 | 10,800 |
| 2025/01/07 | 2,079 | 2,079 | 2,050 | 2,052 | 10,400 |
| 2025/01/06 | 2,055 | 2,065 | 2,052 | 2,052 | 13,700 |
| 2024/12/30 | 2,075 | 2,075 | 2,048 | 2,055 | 10,300 |
| 2024/12/27 | 2,053 | 2,070 | 2,047 | 2,070 | 12,200 |
| 2024/12/26 | 2,070 | 2,070 | 2,051 | 2,066 | 9,200 |
| 2024/12/25 | 2,060 | 2,068 | 2,040 | 2,068 | 10,400 |
| 2024/12/24 | 2,075 | 2,075 | 2,035 | 2,055 | 10,600 |
| 2024/12/23 | 2,081 | 2,082 | 2,028 | 2,075 | 12,200 |
| 2024/12/20 | 2,047 | 2,100 | 2,046 | 2,081 | 22,800 |
| 2024/12/19 | 2,012 | 2,044 | 2,003 | 2,040 | 15,500 |
| 2024/12/18 | 2,038 | 2,038 | 2,011 | 2,012 | 3,700 |
| 2024/12/17 | 2,039 | 2,039 | 2,014 | 2,019 | 8,800 |
| 2024/12/16 | 2,025 | 2,039 | 2,013 | 2,039 | 8,900 |
| 2024/12/13 | 2,001 | 2,030 | 2,001 | 2,030 | 12,500 |
| 2024/12/12 | 2,008 | 2,020 | 2,000 | 2,007 | 12,700 |
| 2024/12/11 | 1,999 | 1,999 | 1,987 | 1,999 | 9,100 |
| 2024/12/10 | 1,998 | 1,998 | 1,977 | 1,989 | 6,700 |
| 2024/12/09 | 1,964 | 1,999 | 1,964 | 1,999 | 16,000 |
| 2024/12/06 | 1,945 | 1,958 | 1,936 | 1,958 | 11,200 |
| 2024/12/05 | 1,947 | 1,947 | 1,920 | 1,928 | 12,600 |
| 2024/12/04 | 1,949 | 1,949 | 1,933 | 1,946 | 10,100 |
| 2024/12/03 | 1,921 | 1,936 | 1,916 | 1,928 | 13,300 |
| 2024/12/02 | 1,920 | 1,920 | 1,903 | 1,916 | 7,400 |
| 2024/11/29 | 1,926 | 1,926 | 1,902 | 1,902 | 9,100 |
| 2024/11/28 | 1,923 | 1,928 | 1,911 | 1,923 | 7,800 |
| 2024/11/27 | 1,934 | 1,934 | 1,910 | 1,913 | 7,100 |
| 2024/11/26 | 1,933 | 1,938 | 1,925 | 1,938 | 5,400 |
| 2024/11/25 | 1,946 | 1,946 | 1,929 | 1,929 | 16,600 |
| 2024/11/22 | 1,941 | 1,944 | 1,933 | 1,933 | 5,400 |
| 2024/11/21 | 1,938 | 1,946 | 1,935 | 1,945 | 5,600 |
| 2024/11/20 | 1,946 | 1,947 | 1,931 | 1,941 | 8,300 |
| 2024/11/19 | 1,945 | 1,945 | 1,926 | 1,942 | 7,600 |
| 2024/11/18 | 1,939 | 1,950 | 1,931 | 1,945 | 10,100 |
| 2024/11/15 | 1,921 | 1,941 | 1,921 | 1,937 | 8,300 |
| 2024/11/14 | 1,910 | 1,928 | 1,910 | 1,916 | 5,200 |
| 2024/11/13 | 1,942 | 1,942 | 1,904 | 1,905 | 7,400 |
| 2024/11/12 | 1,929 | 1,955 | 1,929 | 1,948 | 14,100 |
| 2024/11/11 | 1,913 | 1,929 | 1,895 | 1,929 | 18,400 |
| 2024/11/08 | 1,899 | 1,910 | 1,890 | 1,899 | 5,700 |
| 2024/11/07 | 1,884 | 1,901 | 1,872 | 1,888 | 13,600 |
| 2024/11/06 | 1,887 | 1,887 | 1,874 | 1,883 | 12,000 |
| 2024/11/05 | 1,897 | 1,897 | 1,875 | 1,878 | 11,100 |
| 2024/11/01 | 1,891 | 1,897 | 1,886 | 1,895 | 5,700 |
| 2024/10/31 | 1,889 | 1,903 | 1,883 | 1,894 | 9,900 |
| 2024/10/30 | 1,901 | 1,911 | 1,881 | 1,889 | 41,200 |
| 2024/10/29 | 1,904 | 1,916 | 1,901 | 1,916 | 5,400 |
| 2024/10/28 | 1,882 | 1,910 | 1,882 | 1,906 | 7,800 |
| 2024/10/25 | 1,910 | 1,910 | 1,882 | 1,894 | 11,500 |
| 2024/10/24 | 1,907 | 1,917 | 1,902 | 1,910 | 6,800 |
| 2024/10/23 | 1,913 | 1,923 | 1,906 | 1,908 | 4,600 |
| 2024/10/22 | 1,928 | 1,928 | 1,902 | 1,905 | 12,900 |
| 2024/10/21 | 1,930 | 1,930 | 1,914 | 1,930 | 7,900 |
| 2024/10/18 | 1,930 | 1,930 | 1,914 | 1,919 | 13,500 |
| 2024/10/17 | 1,933 | 1,940 | 1,921 | 1,927 | 8,100 |
| 2024/10/16 | 1,939 | 1,951 | 1,928 | 1,933 | 10,100 |
| 2024/10/15 | 1,935 | 1,941 | 1,920 | 1,941 | 12,600 |
| 2024/10/11 | 1,920 | 1,935 | 1,920 | 1,935 | 9,500 |
| 2024/10/10 | 1,935 | 1,938 | 1,920 | 1,922 | 6,000 |
| 2024/10/09 | 1,934 | 1,941 | 1,924 | 1,928 | 9,200 |
| 2024/10/08 | 1,940 | 1,940 | 1,917 | 1,920 | 7,400 |
| 2024/10/07 | 1,947 | 1,947 | 1,921 | 1,940 | 14,000 |
| 2024/10/04 | 1,915 | 1,927 | 1,908 | 1,927 | 23,900 |
| 2024/10/03 | 1,936 | 1,936 | 1,915 | 1,915 | 13,200 |
| 2024/10/02 | 1,934 | 1,948 | 1,910 | 1,913 | 21,200 |
| 2024/10/01 | 1,958 | 1,958 | 1,931 | 1,934 | 12,700 |
| 2024/09/30 | 1,923 | 1,956 | 1,915 | 1,943 | 15,600 |
| 2024/09/27 | 1,925 | 1,973 | 1,925 | 1,950 | 20,300 |
| 2024/09/26 | 1,985 | 2,010 | 1,975 | 2,010 | 22,800 |
| 2024/09/25 | 1,984 | 1,995 | 1,956 | 1,974 | 12,800 |
| 2024/09/24 | 1,980 | 1,988 | 1,960 | 1,975 | 12,300 |
| 2024/09/20 | 1,975 | 1,975 | 1,954 | 1,970 | 10,900 |
| 2024/09/19 | 1,949 | 1,971 | 1,946 | 1,971 | 10,000 |
| 2024/09/18 | 1,949 | 1,950 | 1,924 | 1,940 | 17,900 |
| 2024/09/17 | 1,947 | 1,950 | 1,923 | 1,948 | 15,200 |
| 2024/09/13 | 1,950 | 1,950 | 1,922 | 1,936 | 19,700 |
| 2024/09/12 | 1,971 | 1,975 | 1,948 | 1,959 | 12,500 |
| 2024/09/11 | 2,007 | 2,007 | 1,938 | 1,943 | 21,600 |
| 2024/09/10 | 2,011 | 2,020 | 1,998 | 2,007 | 7,300 |
| 2024/09/09 | 2,034 | 2,034 | 1,991 | 1,998 | 11,900 |
| 2024/09/06 | 2,036 | 2,036 | 2,003 | 2,017 | 11,300 |
| 2024/09/05 | 2,038 | 2,049 | 2,013 | 2,030 | 11,500 |
| 2024/09/04 | 2,015 | 2,027 | 2,003 | 2,013 | 12,200 |
| 2024/09/03 | 2,008 | 2,026 | 2,004 | 2,013 | 8,800 |
| 2024/09/02 | 2,030 | 2,030 | 2,001 | 2,012 | 4,800 |
| 2024/08/30 | 1,994 | 2,023 | 1,994 | 2,021 | 9,200 |
| 2024/08/29 | 2,000 | 2,003 | 1,981 | 1,990 | 16,500 |
| 2024/08/28 | 1,998 | 1,999 | 1,990 | 1,999 | 3,700 |
| 2024/08/27 | 1,991 | 1,998 | 1,986 | 1,998 | 5,300 |
| 2024/08/26 | 1,989 | 1,999 | 1,989 | 1,994 | 6,900 |
| 2024/08/23 | 1,991 | 1,996 | 1,981 | 1,989 | 12,200 |
| 2024/08/22 | 1,999 | 1,999 | 1,980 | 1,988 | 4,300 |
| 2024/08/21 | 1,980 | 1,986 | 1,967 | 1,985 | 6,600 |
| 2024/08/20 | 1,988 | 1,992 | 1,960 | 1,980 | 9,400 |
| 2024/08/19 | 2,000 | 2,000 | 1,960 | 1,960 | 12,900 |