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
1988/12/26 0 1,060 1,060 1,060 1,000
1988/12/16 0 1,000 1,000 1,000 1,000
1988/12/15 0 971 971 971 1,000
1988/12/14 0 960 960 960 1,000
1988/12/13 0 951 950 951 2,000
1988/12/09 0 900 900 900 1,000
1988/12/05 0 865 865 865 2,000
1988/12/02 0 860 860 860 1,000
1988/12/01 0 855 855 855 1,000
1988/11/30 0 860 860 860 1,000
1988/11/29 0 880 880 880 1,000
1988/11/28 0 890 860 890 10,000
1988/11/24 0 900 830 900 2,000
1988/11/15 0 810 810 810 1,000
1988/11/11 0 801 801 801 1,000
1988/11/09 0 820 800 800 2,000
1988/11/08 0 820 820 820 1,000
1988/11/05 0 810 800 800 2,000
1988/11/04 0 810 810 810 1,000
1988/11/02 0 880 800 860 4,000
1988/11/01 0 880 820 820 2,000
1988/10/31 0 950 950 950 1,000
1988/10/28 0 1,000 980 1,000 4,000
1988/10/26 0 1,020 1,020 1,020 2,000
1988/10/06 0 1,050 1,050 1,050 2,000
1988/10/05 0 1,100 1,100 1,100 1,000
1988/09/29 0 1,110 1,110 1,110 1,000
1988/09/27 0 1,060 1,060 1,060 1,000
1988/09/26 0 1,190 1,190 1,190 1,000
1988/09/20 0 1,230 1,230 1,230 1,000
1988/09/09 0 1,120 1,120 1,120 1,000
1988/09/07 0 1,250 1,250 1,250 1,000
1988/09/06 0 1,250 1,250 1,250 2,000
1988/09/05 0 1,250 1,250 1,250 4,000
1988/09/02 0 1,250 1,250 1,250 4,000
1988/09/01 0 1,250 1,250 1,250 2,000
1988/08/30 0 1,250 1,250 1,250 2,000
1988/08/27 0 1,250 1,250 1,250 2,000
1988/08/26 0 1,250 1,250 1,250 2,000
1988/08/25 0 1,250 1,250 1,250 4,000
1988/08/24 0 1,250 1,250 1,250 1,000
1988/08/23 0 1,250 1,250 1,250 1,000
1988/08/19 0 1,250 1,250 1,250 2,000
1988/08/18 0 1,250 1,250 1,250 2,000
1988/08/17 0 1,210 1,210 1,210 1,000
1988/08/12 0 1,200 1,200 1,200 1,000
1988/08/11 0 1,200 1,200 1,200 2,000
1988/08/10 0 1,200 1,100 1,200 2,000
1988/08/08 0 1,100 1,100 1,100 1,000
1988/08/04 0 1,100 1,100 1,100 2,000
1988/08/03 0 1,100 1,100 1,100 2,000
1988/07/27 0 1,110 1,100 1,100 3,000
1988/07/18 0 1,170 1,140 1,170 2,000
1988/07/15 0 1,130 1,130 1,130 2,000
1988/07/14 0 1,140 1,140 1,140 1,000
1988/07/13 0 1,140 1,140 1,140 1,000
1988/07/12 0 1,150 1,150 1,150 1,000
1988/07/11 0 1,200 1,200 1,200 1,000
1988/07/08 0 1,110 1,100 1,100 2,000
1988/07/06 0 1,100 1,100 1,100 3,000
1988/07/04 0 1,100 1,080 1,100 2,000
1988/07/01 0 1,080 1,080 1,080 1,000
1988/06/30 0 1,100 1,100 1,100 3,000
1988/06/29 0 1,110 1,110 1,110 2,000
1988/06/28 0 1,200 1,110 1,200 7,000
1988/06/24 0 1,110 1,100 1,110 7,000
1988/06/23 0 1,100 1,100 1,100 1,000
1988/06/22 0 1,150 1,060 1,150 4,000
1988/06/21 0 1,080 1,070 1,080 3,000
1988/06/20 0 1,050 1,020 1,020 4,000
1988/06/17 0 1,200 1,200 1,200 2,000
1988/06/16 0 1,230 1,200 1,200 9,000
1988/06/15 0 1,240 1,240 1,240 1,000
1988/06/14 0 1,240 1,240 1,240 8,000
1988/06/13 0 1,250 1,250 1,250 2,000
1988/06/10 0 1,250 1,250 1,250 3,000
1988/06/08 0 1,260 1,260 1,260 2,000
1988/06/07 0 1,260 1,260 1,260 3,000
1988/06/06 0 1,270 1,270 1,270 2,000
1988/06/04 0 1,270 1,260 1,260 5,000
1988/06/03 0 1,270 1,260 1,270 2,000
1988/06/02 0 1,270 1,270 1,270 2,000
1988/05/31 0 1,270 1,270 1,270 1,000
1988/05/30 0 1,270 1,270 1,270 1,000
1988/05/28 0 1,290 1,290 1,290 1,000
1988/05/27 0 1,290 1,290 1,290 1,000
1988/05/26 0 1,300 1,280 1,300 7,000
1988/05/25 0 1,300 1,300 1,300 2,000
1988/05/24 0 1,300 1,300 1,300 4,000
1988/05/20 0 1,300 1,300 1,300 6,000
1988/05/19 0 1,300 1,300 1,300 3,000
1988/05/17 0 1,300 1,300 1,300 2,000
1988/05/16 0 1,300 1,300 1,300 3,000
1988/05/06 0 1,390 1,390 1,390 1,000
1988/05/02 0 1,390 1,390 1,390 1,000
1988/04/30 0 1,380 1,380 1,380 1,000
1988/04/27 0 1,390 1,390 1,390 1,000
1988/04/26 0 1,390 1,390 1,390 2,000
1988/04/25 0 1,300 1,300 1,300 4,000
1988/04/23 0 1,290 1,290 1,290 1,000
1988/04/22 0 1,290 1,280 1,280 3,000
1988/04/21 0 1,270 1,270 1,270 2,000
1988/04/20 0 1,260 1,250 1,250 2,000
1988/04/19 0 1,300 1,230 1,230 5,000
1988/04/15 0 1,290 1,290 1,290 2,000
1988/04/14 0 1,300 1,300 1,300 2,000
1988/04/12 0 1,400 1,250 1,250 13,000
1988/04/04 0 1,450 1,450 1,450 1,000
1988/03/30 0 1,460 1,460 1,460 1,000
1988/03/29 0 1,460 1,460 1,460 2,000
1988/03/28 0 1,460 1,460 1,460 1,000
1988/03/25 0 1,460 1,460 1,460 1,000
1988/03/24 0 1,460 1,460 1,460 1,000
1988/03/18 0 1,460 1,460 1,460 1,000
1988/03/16 0 1,460 1,460 1,460 1,000
1988/03/15 0 1,450 1,450 1,450 1,000
1988/03/14 0 1,500 1,500 1,500 1,000
1988/03/11 0 1,500 1,500 1,500 2,000
1988/03/10 0 1,500 1,500 1,500 1,000
1988/03/09 0 1,500 1,500 1,500 2,000
1988/03/07 0 1,450 1,450 1,450 1,000
1988/02/25 0 1,510 1,450 1,450 2,000
1988/02/19 0 1,450 1,450 1,450 3,000
1988/02/18 0 1,400 1,340 1,400 7,000
1988/02/17 0 1,350 1,230 1,350 3,000
1988/02/12 0 1,200 1,200 1,200 1,000
1988/02/05 0 1,300 1,300 1,300 1,000
1988/02/02 0 1,320 1,320 1,320 1,000
1988/02/01 0 1,350 1,350 1,350 1,000
1988/01/30 0 1,300 1,300 1,300 1,000
1988/01/26 0 1,310 1,300 1,300 6,000
1988/01/21 0 1,110 1,110 1,110 1,000
1988/01/20 0 1,110 1,110 1,110 1,000
1988/01/19 0 1,100 1,100 1,100 1,000
1988/01/18 0 1,100 1,100 1,100 2,000
1988/01/14 0 1,150 1,110 1,150 2,000
1988/01/13 0 1,100 1,100 1,100 1,000
1988/01/11 0 1,200 1,200 1,200 2,000
1988/01/08 0 1,300 1,200 1,200 2,000

このページの先頭へ