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
2025/08/15 2,306 2,330 2,298 2,308 14,200
2025/08/14 2,366 2,366 2,285 2,324 34,000
2025/08/13 2,394 2,416 2,363 2,385 9,000
2025/08/12 2,415 2,420 2,353 2,369 20,700
2025/08/08 2,472 2,472 2,401 2,407 15,100
2025/08/07 2,404 2,450 2,403 2,450 9,500
2025/08/06 2,401 2,428 2,400 2,401 4,900
2025/08/05 2,364 2,397 2,353 2,388 6,400
2025/08/04 2,349 2,371 2,334 2,356 7,300
2025/08/01 2,344 2,350 2,326 2,350 5,200
2025/07/31 2,307 2,347 2,307 2,343 6,900
2025/07/30 2,339 2,349 2,308 2,308 8,400
2025/07/29 2,327 2,331 2,303 2,306 6,700
2025/07/28 2,348 2,350 2,323 2,343 8,000
2025/07/25 2,343 2,350 2,311 2,328 5,300
2025/07/24 2,303 2,320 2,295 2,314 5,600
2025/07/23 2,295 2,309 2,276 2,303 8,200
2025/07/22 2,295 2,295 2,276 2,276 3,100
2025/07/18 2,306 2,306 2,274 2,274 6,300
2025/07/17 2,303 2,337 2,292 2,306 3,500
2025/07/16 2,315 2,340 2,297 2,306 7,100
2025/07/15 2,344 2,344 2,260 2,296 54,200
2025/07/14 2,413 2,413 2,345 2,345 17,600
2025/07/11 2,368 2,495 2,368 2,432 48,300
2025/07/10 2,287 2,377 2,258 2,373 37,100
2025/07/09 2,239 2,290 2,239 2,280 20,800
2025/07/08 2,245 2,245 2,220 2,227 8,400
2025/07/07 2,224 2,224 2,206 2,217 4,700
2025/07/04 2,207 2,230 2,206 2,206 4,200
2025/07/03 2,223 2,223 2,203 2,204 3,500
2025/07/02 2,191 2,225 2,191 2,220 5,300
2025/07/01 2,224 2,224 2,190 2,190 13,900
2025/06/30 2,236 2,248 2,224 2,224 5,400
2025/06/27 2,230 2,249 2,220 2,249 7,600
2025/06/26 2,195 2,225 2,195 2,215 5,000
2025/06/25 2,228 2,228 2,195 2,195 7,000
2025/06/24 2,228 2,228 2,205 2,214 2,400
2025/06/23 2,183 2,218 2,183 2,200 9,400
2025/06/20 2,226 2,230 2,200 2,200 11,700
2025/06/19 2,260 2,260 2,228 2,228 6,400
2025/06/18 2,252 2,254 2,243 2,243 4,400
2025/06/17 2,276 2,276 2,241 2,244 7,900
2025/06/16 2,266 2,276 2,252 2,276 5,200
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

このページの先頭へ