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
2026/02/10 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
2025/08/22 2,321 2,321 2,296 2,300 10,900
2025/08/21 2,347 2,347 2,301 2,301 9,500
2025/08/20 2,335 2,335 2,308 2,328 8,400
2025/08/19 2,301 2,341 2,300 2,335 15,900
2025/08/18 2,308 2,323 2,301 2,301 12,900
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

このページの先頭へ