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
1990/12/27 0 849 849 849 2,000
1990/12/25 0 820 820 820 1,000
1990/12/20 0 850 850 850 1,000
1990/12/17 0 860 860 860 1,000
1990/12/14 0 860 860 860 5,000
1990/12/13 0 860 859 860 4,000
1990/12/12 0 860 860 860 3,000
1990/12/11 0 860 860 860 2,000
1990/12/07 0 870 850 870 4,000
1990/12/05 0 850 850 850 1,000
1990/12/04 0 890 890 890 1,000
1990/12/03 0 890 890 890 1,000
1990/11/27 0 900 900 900 1,000
1990/11/26 0 950 910 910 2,000
1990/11/22 0 950 949 950 3,000
1990/11/21 0 950 950 950 2,000
1990/11/20 0 950 920 950 5,000
1990/11/16 0 990 990 990 1,000
1990/11/15 0 990 990 990 1,000
1990/11/14 0 1,000 990 1,000 3,000
1990/11/09 0 1,000 1,000 1,000 1,000
1990/11/08 0 1,100 1,100 1,100 1,000
1990/10/23 0 1,160 1,160 1,160 1,000
1990/10/19 0 1,110 1,110 1,110 1,000
1990/10/15 0 1,120 1,120 1,120 1,000
1990/10/12 0 1,130 1,130 1,130 1,000
1990/10/11 0 1,150 1,150 1,150 1,000
1990/10/09 0 1,100 1,100 1,100 1,000
1990/10/05 0 1,200 1,060 1,200 5,000
1990/10/04 0 1,000 1,000 1,000 2,000
1990/10/03 0 800 800 800 4,000
1990/10/01 0 780 700 700 2,000
1990/09/28 0 810 780 780 7,000
1990/09/27 0 900 820 820 2,000
1990/09/26 0 1,000 900 900 2,000
1990/09/21 0 1,190 1,170 1,170 3,000
1990/09/20 0 1,220 1,220 1,220 1,000
1990/09/19 0 1,220 1,220 1,220 1,000
1990/09/18 0 1,200 1,200 1,200 1,000
1990/09/17 0 1,210 1,200 1,200 2,000
1990/09/12 0 1,200 1,200 1,200 1,000
1990/09/11 0 1,200 1,200 1,200 2,000
1990/09/10 0 1,200 1,200 1,200 1,000
1990/09/07 0 1,200 1,170 1,170 2,000
1990/09/06 0 1,260 1,200 1,200 3,000
1990/09/05 0 1,280 1,280 1,280 1,000
1990/09/04 0 1,300 1,280 1,280 2,000
1990/08/31 0 1,350 1,350 1,350 1,000
1990/08/30 0 1,360 1,360 1,360 1,000
1990/08/28 0 1,300 1,300 1,300 2,000
1990/08/27 0 1,110 1,110 1,110 1,000
1990/08/24 0 1,100 1,100 1,100 1,000
1990/08/23 0 1,380 1,200 1,200 2,000
1990/08/22 0 1,410 1,380 1,380 2,000
1990/08/20 0 1,500 1,500 1,500 3,000
1990/08/17 0 1,410 1,410 1,410 1,000
1990/08/16 0 1,400 1,400 1,400 1,000
1990/08/15 0 1,460 1,380 1,380 2,000
1990/08/13 0 1,520 1,510 1,510 2,000
1990/08/08 0 1,510 1,500 1,500 2,000
1990/08/07 0 1,510 1,500 1,500 3,000
1990/08/03 0 1,620 1,500 1,500 2,000
1990/08/02 0 1,650 1,620 1,620 3,000
1990/08/01 0 1,630 1,630 1,630 2,000
1990/07/31 0 1,620 1,620 1,620 2,000
1990/07/30 0 1,600 1,600 1,600 1,000
1990/07/27 0 1,650 1,650 1,650 3,000
1990/07/25 0 1,700 1,650 1,650 4,000
1990/07/24 0 1,700 1,700 1,700 1,000
1990/07/23 0 1,650 1,650 1,650 1,000
1990/07/20 0 1,750 1,750 1,750 2,000
1990/07/19 0 1,800 1,800 1,800 2,000
1990/07/17 0 1,840 1,830 1,830 3,000
1990/07/16 0 1,850 1,850 1,850 2,000
1990/07/13 0 1,900 1,890 1,890 3,000
1990/07/12 0 1,880 1,880 1,880 1,000
1990/07/11 0 1,900 1,870 1,870 3,000
1990/07/10 0 1,940 1,900 1,900 6,000
1990/07/09 0 1,910 1,910 1,910 4,000
1990/07/06 0 1,880 1,880 1,880 1,000
1990/07/05 0 1,870 1,870 1,870 2,000
1990/07/02 0 1,890 1,700 1,890 3,000
1990/06/29 0 1,900 1,900 1,900 2,000
1990/06/28 0 1,910 1,910 1,910 1,000
1990/06/27 0 1,900 1,900 1,900 1,000
1990/06/26 0 2,040 1,970 1,970 7,000
1990/06/25 0 2,000 1,900 2,000 6,000
1990/06/22 0 1,950 1,950 1,950 1,000
1990/06/21 0 2,050 2,050 2,050 2,000
1990/06/20 0 2,060 2,000 2,000 5,000
1990/06/19 0 2,100 2,050 2,050 8,000
1990/06/18 0 2,050 2,020 2,050 12,000
1990/06/15 0 2,010 1,960 2,010 40,000
1990/06/14 0 1,950 1,900 1,950 10,000
1990/06/13 0 1,960 1,900 1,900 5,000
1990/06/12 0 1,990 1,970 1,970 5,000
1990/06/11 0 2,000 1,970 1,970 7,000
1990/06/08 0 2,000 1,960 1,970 5,000
1990/06/07 0 2,090 2,000 2,000 4,000
1990/06/06 0 2,180 2,100 2,100 20,000
1990/06/05 0 2,100 1,900 2,100 13,000
1990/06/04 0 1,880 1,860 1,860 13,000
1990/06/01 0 1,820 1,810 1,820 10,000
1990/05/31 0 1,800 1,800 1,800 5,000
1990/05/30 0 1,790 1,780 1,790 2,000
1990/05/29 0 1,790 1,700 1,700 4,000
1990/05/28 0 1,800 1,770 1,770 6,000
1990/05/25 0 1,750 1,720 1,750 4,000
1990/05/24 0 1,700 1,690 1,690 8,000
1990/05/23 0 1,660 1,600 1,660 2,000
1990/05/22 0 1,650 1,650 1,650 1,000
1990/05/21 0 1,670 1,670 1,670 1,000
1990/05/16 0 1,700 1,700 1,700 8,000
1990/05/15 0 1,650 1,650 1,650 2,000
1990/05/14 0 1,600 1,400 1,600 8,000
1990/05/11 0 1,450 1,370 1,450 3,000
1990/05/10 0 1,460 1,360 1,360 4,000
1990/05/08 0 1,450 1,450 1,450 2,000
1990/05/07 0 1,450 1,450 1,450 2,000
1990/05/02 0 1,450 1,450 1,450 2,000
1990/05/01 0 1,450 1,450 1,450 3,000
1990/04/25 0 1,410 1,410 1,410 1,000
1990/04/23 0 1,590 1,590 1,590 1,000
1990/04/19 0 1,640 1,600 1,600 2,000
1990/04/13 0 1,600 1,600 1,600 2,000
1990/04/09 0 1,400 1,400 1,400 1,000
1990/04/05 0 1,350 1,350 1,350 1,000
1990/03/16 0 1,600 1,600 1,600 2,000
1990/03/15 0 1,650 1,650 1,650 3,000
1990/03/14 0 1,700 1,700 1,700 1,000
1990/03/13 0 1,700 1,700 1,700 1,000
1990/03/12 0 1,700 1,700 1,700 1,000
1990/03/06 0 1,700 1,700 1,700 1,000
1990/03/02 0 1,690 1,650 1,650 4,000
1990/03/01 0 1,700 1,690 1,690 3,000
1990/02/28 0 1,700 1,660 1,700 2,000
1990/02/26 0 1,700 1,650 1,650 6,000
1990/02/23 0 1,750 1,700 1,700 2,000
1990/02/21 0 1,800 1,750 1,750 2,000
1990/02/20 0 1,800 1,800 1,800 1,000
1990/02/16 0 1,950 1,950 1,950 1,000
1990/02/14 0 1,980 1,980 1,980 1,000
1990/02/13 0 1,980 1,980 1,980 1,000
1990/02/09 0 2,000 1,990 1,990 9,000
1990/02/08 0 2,090 2,000 2,000 37,000
1990/02/07 0 2,000 1,960 2,000 14,000
1990/02/06 0 1,900 1,820 1,900 9,000
1990/02/05 0 1,780 1,700 1,780 7,000
1990/02/02 0 1,650 1,650 1,650 1,000
1990/01/31 0 1,740 1,740 1,740 1,000
1990/01/30 0 1,740 1,740 1,740 1,000
1990/01/29 0 1,750 1,750 1,750 1,000
1990/01/26 0 1,790 1,790 1,790 1,000
1990/01/25 0 1,840 1,800 1,800 10,000
1990/01/23 0 1,850 1,850 1,850 3,000
1990/01/22 0 1,890 1,890 1,890 2,000
1990/01/19 0 1,930 1,900 1,900 11,000
1990/01/18 0 1,900 1,890 1,890 14,000
1990/01/17 0 1,800 1,700 1,800 16,000
1990/01/16 0 1,700 1,640 1,640 14,000
1990/01/12 0 1,750 1,690 1,690 13,000
1990/01/11 0 1,840 1,700 1,800 4,000
1990/01/10 0 2,040 2,040 2,040 7,000
1990/01/09 0 2,250 2,250 2,250 5,000
1990/01/08 0 2,330 2,310 2,310 18,000
1990/01/05 0 2,400 2,360 2,360 17,000
1990/01/04 0 2,360 2,360 2,360 26,000

このページの先頭へ