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
1987/12/26 0 1,300 1,300 1,300 2,000
1987/12/25 0 1,300 1,300 1,300 12,000
1987/12/23 0 1,400 1,400 1,400 1,000
1987/12/18 0 1,450 1,370 1,450 11,000
1987/12/16 0 1,400 1,400 1,400 1,000
1987/12/15 0 1,400 1,400 1,400 2,000
1987/12/09 0 1,430 1,430 1,430 1,000
1987/12/08 0 1,410 1,410 1,410 1,000
1987/12/07 0 1,430 1,430 1,430 1,000
1987/12/05 0 1,420 1,420 1,420 1,000
1987/12/04 0 1,450 1,450 1,450 1,000
1987/11/30 0 1,500 1,500 1,500 1,000
1987/11/28 0 1,510 1,510 1,510 1,000
1987/11/25 0 1,500 1,500 1,500 1,000
1987/11/24 0 1,500 1,500 1,500 1,000
1987/11/20 0 1,600 1,600 1,600 1,000
1987/11/19 0 1,500 1,500 1,500 1,000
1987/11/18 0 1,500 1,500 1,500 1,000
1987/11/10 0 1,550 1,500 1,500 2,000
1987/11/07 0 1,650 1,650 1,650 1,000
1987/11/04 0 1,800 1,790 1,800 5,000
1987/11/02 0 1,800 1,510 1,800 14,000
1987/10/29 0 1,500 1,500 1,500 1,000
1987/10/28 0 1,600 1,600 1,600 2,000
1987/10/27 0 1,500 1,400 1,500 8,000
1987/10/26 0 1,500 1,500 1,500 1,000
1987/10/23 0 1,600 1,600 1,600 4,000
1987/10/22 0 1,650 1,600 1,650 2,000
1987/10/21 0 1,700 1,400 1,640 29,000
1987/10/19 0 1,800 1,800 1,800 6,000
1987/10/15 0 1,710 1,710 1,710 2,000
1987/10/14 0 1,800 1,800 1,800 1,000
1987/10/12 0 1,700 1,700 1,700 1,000
1987/10/09 0 1,730 1,730 1,730 2,000
1987/10/08 0 1,720 1,720 1,720 1,000
1987/10/06 0 1,800 1,800 1,800 2,000
1987/10/05 0 1,720 1,710 1,720 2,000
1987/10/02 0 1,650 1,630 1,630 4,000
1987/10/01 0 1,630 1,630 1,630 1,000
1987/09/30 0 1,650 1,630 1,650 2,000
1987/09/29 0 1,680 1,610 1,610 3,000
1987/09/28 0 1,700 1,700 1,700 3,000
1987/09/26 0 1,700 1,700 1,700 2,000
1987/09/25 0 1,700 1,700 1,700 1,000
1987/09/24 0 1,700 1,700 1,700 3,000
1987/09/22 0 1,800 1,800 1,800 1,000
1987/09/21 0 1,800 1,800 1,800 4,000
1987/09/18 0 1,810 1,800 1,800 2,000
1987/09/16 0 1,810 1,810 1,810 1,000
1987/09/14 0 1,810 1,810 1,810 1,000
1987/09/11 0 1,810 1,800 1,810 6,000
1987/09/10 0 1,800 1,800 1,800 4,000
1987/09/07 0 1,890 1,890 1,890 1,000
1987/09/02 0 1,890 1,890 1,890 1,000
1987/09/01 0 1,900 1,890 1,890 2,000
1987/08/29 0 1,900 1,900 1,900 2,000
1987/08/28 0 1,910 1,910 1,910 1,000
1987/08/27 0 1,900 1,900 1,900 1,000
1987/08/26 0 1,900 1,890 1,890 2,000
1987/08/24 0 1,850 1,850 1,850 1,000
1987/08/22 0 1,900 1,900 1,900 1,000
1987/08/21 0 1,970 1,970 1,970 2,000
1987/08/20 0 1,950 1,950 1,950 1,000
1987/08/13 0 2,000 2,000 2,000 3,000
1987/08/12 0 2,000 2,000 2,000 2,000
1987/08/11 0 2,010 2,000 2,000 3,000
1987/08/07 0 2,000 2,000 2,000 3,000
1987/08/06 0 2,010 2,010 2,010 1,000
1987/08/05 0 2,010 2,000 2,000 2,000
1987/08/04 0 2,000 2,000 2,000 2,000
1987/08/01 0 2,010 2,000 2,000 5,000
1987/07/30 0 2,000 2,000 2,000 1,000
1987/07/24 0 2,050 2,050 2,050 1,000
1987/07/23 0 2,040 2,040 2,040 1,000
1987/07/21 0 2,000 2,000 2,000 1,000
1987/07/20 0 2,000 2,000 2,000 4,000
1987/07/17 0 2,000 2,000 2,000 1,000
1987/07/16 0 2,000 2,000 2,000 4,000
1987/07/15 0 2,000 2,000 2,000 2,000
1987/07/13 0 2,000 2,000 2,000 1,000
1987/07/10 0 2,000 1,950 2,000 40,000
1987/07/09 0 2,000 2,000 2,000 1,000
1987/07/08 0 2,000 2,000 2,000 2,000
1987/07/07 0 2,000 2,000 2,000 1,000
1987/07/06 0 2,000 2,000 2,000 3,000
1987/07/03 0 2,000 2,000 2,000 5,000
1987/07/02 0 2,010 2,010 2,010 1,000
1987/07/01 0 2,010 2,010 2,010 1,000
1987/06/30 0 2,010 2,010 2,010 1,000
1987/06/27 0 1,920 1,920 1,920 1,000
1987/06/25 0 1,900 1,900 1,900 1,000
1987/06/24 0 1,890 1,890 1,890 1,000
1987/06/22 0 1,900 1,900 1,900 3,000
1987/06/19 0 1,910 1,910 1,910 2,000
1987/06/16 0 1,850 1,850 1,850 7,000
1987/06/15 0 1,850 1,850 1,850 2,000
1987/06/12 0 1,850 1,850 1,850 1,000
1987/06/11 0 2,000 1,940 1,940 2,000
1987/06/10 0 1,970 1,960 1,960 7,000
1987/06/06 0 1,920 1,920 1,920 2,000
1987/06/05 0 1,920 1,920 1,920 2,000
1987/06/03 0 1,910 1,910 1,910 1,000
1987/06/02 0 1,900 1,900 1,900 1,000
1987/06/01 0 1,900 1,900 1,900 5,000
1987/05/27 0 2,100 1,990 2,100 6,000
1987/05/26 0 2,150 1,830 2,150 10,000
1987/05/25 0 1,850 1,830 1,830 3,000
1987/05/23 0 1,810 1,810 1,810 1,000
1987/05/21 0 2,100 1,800 2,100 13,000
1987/05/20 0 1,800 1,800 1,800 2,000
1987/05/19 0 1,800 1,700 1,800 7,000
1987/05/18 0 1,800 1,790 1,800 2,000
1987/05/15 0 1,800 1,800 1,800 5,000
1987/05/13 0 1,880 1,880 1,880 1,000
1987/05/11 0 1,900 1,900 1,900 1,000
1987/05/08 0 1,960 1,900 1,960 8,000
1987/05/07 0 1,900 1,900 1,900 2,000
1987/05/06 0 2,100 2,100 2,100 3,000
1987/05/01 0 2,300 2,090 2,300 25,000
1987/04/30 0 2,100 1,900 2,100 11,000
1987/04/28 0 1,970 1,800 1,970 2,000
1987/04/25 0 2,100 2,100 2,100 40,000
1987/04/24 0 2,100 2,000 2,100 3,000
1987/04/23 0 2,000 2,000 2,000 1,000
1987/04/22 0 1,990 1,990 1,990 1,000
1987/04/17 0 2,090 2,090 2,090 1,000
1987/04/15 0 2,090 2,000 2,090 4,000
1987/04/14 0 2,100 2,000 2,000 61,000
1987/04/13 0 2,110 2,110 2,110 1,000
1987/04/10 0 2,300 2,300 2,300 1,000
1987/04/09 0 2,310 2,300 2,300 3,000
1987/04/08 0 2,300 2,300 2,300 5,000
1987/04/07 0 2,300 2,300 2,300 2,000
1987/04/06 0 2,300 2,300 2,300 1,000
1987/04/04 0 2,310 2,310 2,310 1,000
1987/04/03 0 2,300 2,300 2,300 2,000
1987/04/02 0 2,300 2,300 2,300 1,000
1987/04/01 0 2,400 2,300 2,400 3,000
1987/03/31 0 2,300 2,300 2,300 4,000
1987/03/27 0 2,550 2,400 2,550 2,000
1987/03/25 0 2,410 2,400 2,400 4,000
1987/03/24 0 2,350 2,350 2,350 2,000
1987/03/23 0 2,400 2,350 2,350 3,000
1987/03/20 0 2,500 2,500 2,500 6,000
1987/03/19 0 2,350 2,350 2,350 1,000
1987/03/18 0 2,400 2,400 2,400 1,000
1987/03/17 0 2,100 2,100 2,100 2,000
1987/03/16 0 2,100 2,100 2,100 2,000
1987/03/13 0 2,200 2,150 2,200 2,000
1987/03/12 0 2,300 2,100 2,300 9,000
1987/03/09 0 2,500 2,500 2,500 1,000
1987/03/05 0 2,690 2,680 2,680 3,000
1987/03/04 0 2,740 2,730 2,730 5,000
1987/03/03 0 2,780 2,750 2,750 20,000
1987/03/02 0 2,760 2,760 2,760 2,000

このページの先頭へ