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
2024/03/29 2,119 2,133 2,116 2,133 14,000
2024/03/28 2,121 2,130 2,100 2,105 23,100
2024/03/27 2,159 2,170 2,154 2,165 29,700
2024/03/26 2,130 2,158 2,130 2,158 20,000
2024/03/25 2,144 2,161 2,133 2,143 40,600
2024/03/22 2,139 2,140 2,108 2,134 24,000
2024/03/21 2,123 2,123 2,100 2,115 21,200
2024/03/19 2,089 2,099 2,077 2,096 16,300
2024/03/18 2,087 2,092 2,075 2,084 15,700
2024/03/15 2,071 2,084 2,063 2,081 17,200
2024/03/14 2,060 2,071 2,047 2,067 9,600
2024/03/13 2,071 2,073 2,045 2,054 20,600
2024/03/12 2,050 2,068 2,030 2,068 31,200
2024/03/11 2,089 2,089 2,039 2,051 38,300
2024/03/08 2,081 2,084 2,067 2,071 35,400
2024/03/07 2,094 2,094 2,065 2,082 39,000
2024/03/06 2,076 2,094 2,073 2,081 37,200
2024/03/05 2,080 2,080 2,061 2,066 33,300
2024/03/04 2,113 2,113 2,079 2,080 43,500
2024/03/01 2,108 2,108 2,076 2,090 30,000
2024/02/29 2,138 2,138 2,095 2,111 29,300
2024/02/28 2,127 2,139 2,111 2,131 18,400
2024/02/27 2,140 2,146 2,122 2,141 35,300
2024/02/26 2,146 2,146 2,114 2,125 26,900
2024/02/22 2,134 2,135 2,098 2,110 20,000
2024/02/21 2,103 2,127 2,099 2,114 27,900
2024/02/20 2,120 2,120 2,087 2,090 35,000
2024/02/19 2,119 2,119 2,100 2,108 16,500
2024/02/16 2,116 2,116 2,092 2,094 23,400
2024/02/15 2,159 2,159 2,093 2,100 59,000
2024/02/14 2,142 2,151 2,123 2,146 24,500
2024/02/13 2,158 2,164 2,116 2,151 62,900
2024/02/09 2,057 2,174 2,055 2,129 109,000
2024/02/08 2,096 2,096 2,059 2,066 44,200
2024/02/07 2,088 2,089 2,067 2,081 27,200
2024/02/06 2,075 2,093 2,075 2,090 30,000
2024/02/05 2,105 2,105 2,067 2,073 33,600
2024/02/02 2,065 2,074 2,059 2,062 23,900
2024/02/01 2,069 2,074 2,050 2,068 20,000
2024/01/31 2,066 2,069 2,048 2,068 18,300
2024/01/30 2,065 2,080 2,053 2,068 28,800
2024/01/29 2,059 2,063 2,046 2,057 15,800
2024/01/26 2,066 2,074 2,033 2,040 55,400
2024/01/25 2,070 2,081 2,059 2,064 30,500
2024/01/24 2,090 2,092 2,057 2,062 33,000
2024/01/23 2,090 2,092 2,077 2,092 19,000
2024/01/22 2,084 2,089 2,080 2,080 9,600
2024/01/19 2,062 2,078 2,062 2,064 11,000
2024/01/18 2,063 2,071 2,056 2,060 11,300
2024/01/17 2,083 2,096 2,073 2,073 12,700
2024/01/16 2,106 2,106 2,070 2,083 29,900
2024/01/15 2,098 2,116 2,090 2,110 20,600
2024/01/12 2,090 2,106 2,077 2,088 30,100
2024/01/11 2,068 2,075 2,060 2,064 15,400
2024/01/10 2,069 2,083 2,058 2,067 22,100
2024/01/09 2,062 2,067 2,047 2,067 20,000
2024/01/05 2,039 2,060 2,032 2,051 16,900
2024/01/04 2,040 2,070 2,014 2,032 73,500
2023/12/29 2,010 2,015 1,999 2,015 11,000
2023/12/28 2,014 2,017 1,996 2,010 13,500
2023/12/27 2,006 2,012 1,996 2,008 26,100
2023/12/26 1,980 2,009 1,980 2,005 17,900
2023/12/25 1,990 1,990 1,958 1,976 30,300
2023/12/22 1,956 1,975 1,956 1,975 15,700
2023/12/21 1,948 1,959 1,943 1,955 10,800
2023/12/20 1,950 1,969 1,950 1,959 19,900
2023/12/19 1,921 1,935 1,915 1,935 12,200
2023/12/18 1,930 1,936 1,908 1,924 25,600
2023/12/15 1,925 1,948 1,925 1,947 21,000
2023/12/14 1,957 1,957 1,930 1,930 11,900
2023/12/13 1,956 1,964 1,944 1,944 13,600
2023/12/12 1,945 1,957 1,934 1,956 13,600
2023/12/11 1,940 1,947 1,934 1,942 12,700
2023/12/08 1,936 1,951 1,925 1,930 18,800
2023/12/07 1,948 1,956 1,936 1,940 12,500
2023/12/06 1,928 1,962 1,928 1,962 23,600
2023/12/05 1,934 1,942 1,929 1,929 14,300
2023/12/04 1,948 1,948 1,934 1,936 11,000
2023/12/01 1,942 1,945 1,930 1,933 12,500
2023/11/30 1,930 1,941 1,925 1,934 16,400
2023/11/29 1,950 1,950 1,930 1,930 12,900
2023/11/28 1,952 1,965 1,936 1,942 17,400
2023/11/27 1,950 1,966 1,950 1,951 10,800
2023/11/24 1,971 1,971 1,948 1,950 15,400
2023/11/22 1,967 1,983 1,959 1,965 13,000
2023/11/21 1,943 1,968 1,942 1,967 12,100
2023/11/20 1,959 1,966 1,935 1,940 13,000
2023/11/17 1,940 1,962 1,939 1,959 15,200
2023/11/16 1,940 1,947 1,926 1,935 15,900
2023/11/15 1,934 1,959 1,913 1,946 26,600
2023/11/14 1,930 1,930 1,900 1,922 37,900
2023/11/13 1,979 1,990 1,894 1,912 67,100
2023/11/10 1,995 2,007 1,933 1,973 65,900
2023/11/09 2,035 2,041 2,022 2,039 19,200
2023/11/08 2,029 2,033 2,004 2,025 27,600
2023/11/07 2,024 2,032 2,020 2,023 7,200
2023/11/06 2,050 2,051 2,020 2,024 16,400
2023/11/02 2,040 2,040 2,018 2,029 13,100
2023/11/01 2,025 2,051 2,025 2,040 26,800
2023/10/31 1,980 2,021 1,968 2,021 11,700
2023/10/30 2,005 2,023 1,980 1,986 14,200
2023/10/27 1,997 2,015 1,997 2,015 9,200
2023/10/26 2,003 2,015 1,995 1,997 13,200
2023/10/25 2,003 2,008 1,994 2,003 12,800
2023/10/24 1,975 1,997 1,954 1,988 17,900
2023/10/23 2,003 2,003 1,980 1,981 19,000
2023/10/20 1,988 2,010 1,988 2,003 8,400
2023/10/19 1,990 2,016 1,990 2,010 10,000
2023/10/18 2,001 2,019 1,997 2,019 14,800
2023/10/17 1,990 2,003 1,988 2,000 11,600
2023/10/16 1,975 1,978 1,965 1,972 11,700
2023/10/13 2,005 2,005 1,982 1,983 12,500
2023/10/12 1,989 2,004 1,983 2,004 10,100
2023/10/11 2,008 2,008 1,986 1,989 10,500
2023/10/10 1,982 2,003 1,982 1,997 15,400
2023/10/06 1,984 1,999 1,983 1,983 12,400
2023/10/05 1,959 1,992 1,959 1,984 24,100
2023/10/04 1,958 1,969 1,939 1,941 35,700
2023/10/03 2,037 2,037 1,986 1,986 35,200
2023/10/02 2,064 2,075 2,028 2,038 21,000
2023/09/29 2,064 2,070 2,021 2,037 25,900
2023/09/28 2,062 2,062 2,035 2,052 27,900
2023/09/27 2,080 2,107 2,074 2,107 36,600
2023/09/26 2,089 2,089 2,072 2,080 20,300
2023/09/25 2,089 2,089 2,076 2,082 18,400
2023/09/22 2,053 2,080 2,043 2,071 22,400
2023/09/21 2,053 2,068 2,051 2,056 15,300
2023/09/20 2,065 2,074 2,045 2,057 27,700
2023/09/19 2,035 2,065 2,030 2,065 37,600
2023/09/15 2,034 2,034 2,020 2,024 22,500
2023/09/14 2,019 2,028 2,014 2,026 15,100
2023/09/13 2,034 2,034 2,014 2,019 17,900
2023/09/12 2,015 2,035 2,012 2,032 21,600
2023/09/11 2,020 2,027 2,001 2,008 21,400
2023/09/08 2,002 2,019 2,001 2,004 24,800
2023/09/07 2,022 2,022 2,012 2,014 22,000
2023/09/06 2,037 2,041 2,015 2,022 26,500
2023/09/05 2,050 2,050 2,021 2,041 23,900
2023/09/04 2,040 2,044 2,030 2,044 16,300
2023/09/01 2,008 2,029 2,008 2,027 19,000
2023/08/31 2,009 2,024 2,003 2,008 22,500
2023/08/30 1,996 2,007 1,988 1,998 22,900
2023/08/29 1,970 1,992 1,968 1,990 17,300
2023/08/28 1,975 1,975 1,958 1,969 11,000
2023/08/25 1,968 1,968 1,956 1,963 14,400
2023/08/24 1,976 1,976 1,963 1,966 17,100
2023/08/23 1,969 1,969 1,947 1,967 12,300
2023/08/22 1,950 1,959 1,941 1,943 19,800
2023/08/21 1,962 1,969 1,947 1,947 23,100
2023/08/18 1,960 1,962 1,935 1,953 18,700
2023/08/17 1,933 1,957 1,917 1,952 30,600
2023/08/16 1,942 1,945 1,923 1,933 41,600
2023/08/15 1,967 1,970 1,943 1,950 36,700
2023/08/14 2,031 2,037 1,948 1,967 93,000
2023/08/10 2,041 2,055 2,035 2,046 25,900
2023/08/09 2,045 2,055 2,041 2,048 17,000
2023/08/08 2,057 2,064 2,046 2,048 17,600
2023/08/07 2,051 2,064 2,047 2,059 14,900
2023/08/04 2,043 2,059 2,040 2,059 15,600
2023/08/03 2,060 2,060 2,040 2,051 29,800
2023/08/02 2,080 2,086 2,068 2,068 18,500
2023/08/01 2,090 2,099 2,078 2,080 15,500
2023/07/31 2,087 2,095 2,074 2,090 22,400
2023/07/28 2,050 2,074 2,039 2,072 30,200
2023/07/27 2,052 2,060 2,040 2,054 16,500
2023/07/26 2,051 2,051 2,037 2,047 12,200
2023/07/25 2,041 2,049 2,035 2,049 18,000
2023/07/24 2,028 2,040 2,026 2,040 15,000
2023/07/21 2,049 2,049 2,024 2,024 17,100
2023/07/20 2,053 2,066 2,047 2,053 13,500
2023/07/19 2,034 2,053 2,027 2,052 40,200
2023/07/18 2,039 2,043 2,028 2,032 13,300
2023/07/14 2,061 2,070 2,033 2,035 22,200
2023/07/13 2,062 2,062 2,039 2,052 19,500
2023/07/12 2,088 2,088 2,051 2,052 14,900
2023/07/11 2,063 2,087 2,058 2,065 18,400
2023/07/10 2,068 2,082 2,060 2,063 26,000
2023/07/07 2,050 2,080 2,039 2,055 25,700
2023/07/06 2,083 2,086 2,058 2,058 33,000
2023/07/05 2,101 2,107 2,085 2,088 21,000
2023/07/04 2,110 2,112 2,101 2,111 14,200
2023/07/03 2,110 2,129 2,100 2,117 15,400
2023/06/30 2,124 2,124 2,097 2,100 16,700
2023/06/29 2,134 2,139 2,102 2,117 16,400
2023/06/28 2,116 2,135 2,115 2,134 22,800
2023/06/27 2,097 2,110 2,091 2,104 13,100
2023/06/26 2,090 2,106 2,068 2,097 18,000
2023/06/23 2,100 2,115 2,067 2,102 28,000
2023/06/22 2,131 2,131 2,095 2,096 30,300
2023/06/21 2,132 2,149 2,123 2,131 20,900
2023/06/20 2,140 2,140 2,119 2,132 16,200
2023/06/19 2,110 2,155 2,110 2,150 21,600
2023/06/16 2,146 2,146 2,103 2,112 53,600
2023/06/15 2,176 2,176 2,153 2,153 22,900
2023/06/14 2,189 2,189 2,171 2,178 19,600
2023/06/13 2,194 2,194 2,169 2,180 22,400
2023/06/12 2,181 2,192 2,164 2,183 23,700
2023/06/09 2,174 2,190 2,148 2,180 33,000
2023/06/08 2,170 2,177 2,143 2,155 22,100
2023/06/07 2,162 2,178 2,124 2,157 27,300

このページの先頭へ