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
1989/12/28 0 2,300 2,240 2,300 32,000
1989/12/27 0 2,050 1,950 2,050 35,000
1989/12/26 0 1,800 1,700 1,800 21,000
1989/12/25 0 1,550 1,500 1,550 21,000
1989/12/22 0 1,410 1,400 1,410 15,000
1989/12/21 0 1,400 1,400 1,400 7,000
1989/12/20 0 1,250 1,230 1,230 8,000
1989/12/19 0 1,150 1,140 1,150 10,000
1989/12/18 0 1,110 1,110 1,110 11,000
1989/12/15 0 1,140 1,100 1,100 2,000
1989/12/14 0 1,100 1,100 1,100 2,000
1989/12/13 0 1,150 1,100 1,100 5,000
1989/12/11 0 1,110 1,110 1,110 1,000
1989/12/08 0 1,100 1,100 1,100 3,000
1989/12/07 0 1,110 1,100 1,100 2,000
1989/12/06 0 1,130 1,130 1,130 1,000
1989/12/05 0 1,130 1,130 1,130 1,000
1989/12/01 0 1,110 1,100 1,110 3,000
1989/11/30 0 1,100 1,100 1,100 2,000
1989/11/28 0 1,120 1,120 1,120 2,000
1989/11/27 0 1,120 1,120 1,120 1,000
1989/11/24 0 1,140 1,120 1,120 2,000
1989/11/22 0 1,100 1,100 1,100 4,000
1989/11/21 0 1,140 1,120 1,120 2,000
1989/11/20 0 1,120 1,110 1,120 4,000
1989/11/17 0 1,100 1,100 1,100 1,000
1989/11/16 0 1,110 1,110 1,110 5,000
1989/11/15 0 1,100 1,100 1,100 2,000
1989/11/14 0 1,130 1,130 1,130 3,000
1989/11/13 0 1,100 1,100 1,100 1,000
1989/11/10 0 1,100 1,060 1,060 2,000
1989/11/08 0 1,050 1,050 1,050 1,000
1989/11/07 0 1,100 1,100 1,100 1,000
1989/11/06 0 1,130 1,130 1,130 1,000
1989/11/02 0 1,150 1,150 1,150 1,000
1989/11/01 0 1,190 1,150 1,150 2,000
1989/10/31 0 1,150 1,150 1,150 1,000
1989/10/30 0 1,150 1,150 1,150 1,000
1989/10/27 0 1,200 1,150 1,150 3,000
1989/10/26 0 1,210 1,210 1,210 1,000
1989/10/25 0 1,220 1,210 1,220 5,000
1989/10/24 0 1,190 1,190 1,190 3,000
1989/10/23 0 1,220 1,190 1,190 6,000
1989/10/20 0 1,250 1,220 1,250 4,000
1989/10/17 0 1,220 1,220 1,220 1,000
1989/10/16 0 1,240 1,240 1,240 1,000
1989/10/13 0 1,260 1,210 1,260 4,000
1989/10/12 0 1,260 1,220 1,220 7,000
1989/10/11 0 1,250 1,210 1,250 5,000
1989/10/09 0 1,210 1,210 1,210 1,000
1989/10/06 0 1,090 1,090 1,090 1,000
1989/10/05 0 1,050 1,050 1,050 2,000
1989/10/03 0 1,000 990 990 5,000
1989/10/02 0 1,050 1,000 1,000 7,000
1989/09/29 0 1,050 1,000 1,050 5,000
1989/09/27 0 1,010 980 980 3,000
1989/09/26 0 1,000 1,000 1,000 4,000
1989/09/22 0 1,000 954 1,000 3,000
1989/09/20 0 953 953 953 1,000
1989/09/19 0 952 952 952 2,000
1989/09/18 0 951 951 951 1,000
1989/09/14 0 951 951 951 1,000
1989/09/12 0 1,000 996 1,000 3,000
1989/09/11 0 960 950 950 2,000
1989/09/07 0 950 950 950 1,000
1989/09/05 0 941 941 941 1,000
1989/09/04 0 930 930 930 1,000
1989/08/31 0 940 940 940 1,000
1989/08/25 0 974 932 932 10,000
1989/08/24 0 950 950 950 2,000
1989/08/21 0 920 910 910 7,000
1989/08/17 0 915 915 915 1,000
1989/08/16 0 915 910 910 7,000
1989/08/15 0 915 910 915 3,000
1989/08/14 0 905 900 900 2,000
1989/08/11 0 903 903 903 1,000
1989/08/10 0 900 900 900 2,000
1989/08/04 0 900 899 900 4,000
1989/08/02 0 900 900 900 1,000
1989/08/01 0 900 895 895 3,000
1989/07/31 0 895 895 895 1,000
1989/07/26 0 911 911 911 1,000
1989/07/25 0 900 900 900 4,000
1989/07/18 0 940 940 940 1,000
1989/07/17 0 990 990 990 1,000
1989/07/13 0 930 930 930 1,000
1989/07/12 0 990 990 990 1,000
1989/07/10 0 930 930 930 2,000
1989/07/04 0 927 927 927 1,000
1989/07/03 0 920 920 920 1,000
1989/06/27 0 935 935 935 1,000
1989/06/26 0 935 935 935 1,000
1989/06/21 0 910 900 900 2,000
1989/06/20 0 910 910 910 1,000
1989/06/19 0 920 920 920 1,000
1989/06/16 0 910 910 910 1,000
1989/06/14 0 900 900 900 2,000
1989/06/13 0 898 898 898 1,000
1989/06/02 0 898 898 898 1,000
1989/05/26 0 890 890 890 1,000
1989/05/24 0 886 881 881 4,000
1989/05/23 0 890 890 890 1,000
1989/05/19 0 900 890 890 3,000
1989/05/18 0 900 890 900 3,000
1989/05/17 0 900 900 900 1,000
1989/05/16 0 900 900 900 6,000
1989/05/15 0 890 890 890 1,000
1989/05/12 0 900 889 900 6,000
1989/05/11 0 881 881 881 1,000
1989/05/09 0 882 882 882 2,000
1989/05/02 0 910 910 910 1,000
1989/04/25 0 929 920 929 2,000
1989/04/21 0 940 920 920 4,000
1989/04/18 0 940 940 940 1,000
1989/04/05 0 950 950 950 1,000
1989/04/04 0 950 950 950 1,000
1989/04/03 0 950 950 950 3,000
1989/03/30 0 950 950 950 3,000
1989/03/29 0 990 990 990 1,000
1989/03/27 0 1,000 1,000 1,000 1,000
1989/03/24 0 1,000 1,000 1,000 1,000
1989/03/15 0 1,000 1,000 1,000 8,000
1989/03/14 0 1,000 1,000 1,000 4,000
1989/03/06 0 1,000 1,000 1,000 1,000
1989/03/03 0 1,000 1,000 1,000 1,000
1989/03/02 0 1,000 1,000 1,000 1,000
1989/02/22 0 1,000 1,000 1,000 1,000
1989/02/21 0 1,020 1,020 1,020 2,000
1989/02/20 0 1,040 1,040 1,040 2,000
1989/02/17 0 1,040 1,040 1,040 1,000
1989/02/10 0 1,050 1,050 1,050 4,000
1989/02/08 0 1,040 1,040 1,040 1,000
1989/02/07 0 1,050 1,050 1,050 2,000
1989/02/01 0 1,000 1,000 1,000 1,000
1989/01/31 0 990 990 990 2,000
1989/01/30 0 990 990 990 1,000
1989/01/28 0 961 961 961 1,000
1989/01/24 0 910 910 910 1,000
1989/01/23 0 910 910 910 1,000
1989/01/20 0 910 910 910 1,000
1989/01/19 0 910 909 910 2,000
1989/01/11 0 871 871 871 1,000
1989/01/10 0 871 871 871 1,000
1989/01/09 0 860 860 860 2,000
1989/01/06 0 851 851 851 1,000

このページの先頭へ