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
1999/12/28 439 440 400 400 4,000
1999/12/27 435 440 435 440 2,000
1999/12/22 410 410 410 410 3,000
1999/12/21 401 410 401 410 2,000
1999/12/20 437 437 400 401 5,000
1999/12/17 465 500 440 440 30,000
1999/12/16 381 435 380 435 19,000
1999/12/15 350 355 350 355 3,000
1999/12/14 350 350 350 350 1,000
1999/12/13 350 350 350 350 1,000
1999/12/10 350 350 350 350 1,000
1999/12/09 351 351 350 350 3,000
1999/12/08 380 380 380 380 1,000
1999/12/06 380 380 380 380 1,000
1999/12/01 383 383 383 383 2,000
1999/11/30 380 383 380 383 3,000
1999/11/29 380 380 380 380 1,000
1999/11/26 380 380 380 380 2,000
1999/11/25 380 380 380 380 8,000
1999/11/24 380 380 380 380 3,000
1999/11/22 406 406 380 380 8,000
1999/11/19 430 430 406 406 4,000
1999/11/18 445 445 440 440 5,000
1999/11/17 400 420 400 400 4,000
1999/11/16 391 424 390 424 10,000
1999/11/15 450 450 450 450 2,000
1999/11/12 484 484 461 461 12,000
1999/11/11 499 499 461 479 9,000
1999/11/10 490 500 490 500 8,000
1999/11/09 490 500 490 490 7,000
1999/11/08 500 520 460 480 12,000
1999/11/05 480 500 480 500 8,000
1999/11/04 460 498 460 463 14,000
1999/11/02 470 480 455 460 9,000
1999/11/01 470 480 470 480 4,000
1999/10/29 470 481 470 470 6,000
1999/10/28 490 490 490 490 3,000
1999/10/27 490 490 480 480 5,000
1999/10/26 500 500 490 490 4,000
1999/10/25 550 550 511 550 7,000
1999/10/22 550 580 510 510 8,000
1999/10/21 480 525 480 520 21,000
1999/10/20 491 491 461 480 8,000
1999/10/19 491 491 491 491 1,000
1999/10/18 510 510 510 510 1,000
1999/10/15 575 575 530 530 3,000
1999/10/14 580 580 575 575 3,000
1999/10/13 570 570 560 560 3,000
1999/10/12 630 630 582 582 4,000
1999/10/08 580 590 560 570 15,000
1999/10/07 530 630 530 624 29,000
1999/10/06 560 560 520 530 4,000
1999/10/05 600 601 550 565 26,000
1999/10/04 629 630 590 605 31,000
1999/10/01 640 650 610 631 22,000
1999/09/30 600 630 590 630 33,000
1999/09/29 660 670 565 565 47,000
1999/09/28 720 720 640 650 81,000
1999/09/27 540 630 540 630 69,000
1999/09/24 636 636 500 530 191,000
1999/09/22 546 546 546 546 73,000
1999/09/21 466 466 466 466 20,000
1999/09/20 399 399 385 386 8,000
1999/09/17 410 410 390 400 3,000
1999/09/16 431 440 430 430 12,000
1999/09/14 430 471 430 436 57,000
1999/09/13 370 430 370 430 41,000
1999/09/10 390 393 360 360 18,000
1999/09/09 345 383 345 383 21,000
1999/09/08 346 347 322 339 30,000
1999/09/07 378 378 345 345 12,000
1999/09/06 400 400 375 378 21,000
1999/09/03 403 403 391 395 27,000
1999/09/02 430 430 401 410 22,000
1999/09/01 410 430 410 426 17,000
1999/08/31 436 436 406 406 12,000
1999/08/30 483 483 435 435 29,000
1999/08/27 410 468 400 463 56,000
1999/08/26 440 440 401 410 55,000
1999/08/25 435 480 400 440 113,000
1999/08/24 640 640 440 440 218,000
1999/08/23 540 540 540 540 51,000
1999/08/20 460 460 460 460 48,000
1999/08/19 350 380 350 380 115,000
1999/08/18 222 300 221 300 97,000
1999/08/17 220 220 220 220 19,000
1999/08/16 220 220 220 220 4,000
1999/08/11 230 230 230 230 1,000
1999/08/10 233 233 233 233 1,000
1999/08/06 230 230 230 230 1,000
1999/08/03 241 241 240 240 2,000
1999/07/29 240 242 240 240 7,000
1999/07/28 240 240 240 240 1,000
1999/07/27 260 260 260 260 1,000
1999/07/26 260 260 260 260 6,000
1999/07/21 260 260 260 260 1,000
1999/07/19 260 260 260 260 1,000
1999/07/16 260 260 256 260 7,000
1999/07/15 265 265 265 265 1,000
1999/07/14 270 270 270 270 1,000
1999/07/13 260 275 260 272 6,000
1999/07/12 269 270 260 270 5,000
1999/07/09 270 270 270 270 1,000
1999/07/08 274 274 270 274 3,000
1999/07/07 280 280 270 275 7,000
1999/07/06 275 279 275 279 6,000
1999/07/05 256 270 256 270 10,000
1999/07/02 259 259 256 256 8,000
1999/07/01 259 259 258 258 3,000
1999/06/29 251 252 251 252 6,000
1999/06/24 263 265 263 265 2,000
1999/06/23 270 273 270 273 7,000
1999/06/22 268 273 268 273 6,000
1999/06/21 270 270 268 268 2,000
1999/06/18 252 255 252 255 3,000
1999/06/17 255 255 252 252 8,000
1999/06/16 250 260 250 252 8,000
1999/06/15 250 250 250 250 8,000
1999/06/14 250 250 250 250 3,000
1999/06/08 266 266 260 260 6,000
1999/06/07 265 265 265 265 3,000
1999/06/04 269 269 262 262 4,000
1999/05/31 279 279 279 279 1,000
1999/05/28 280 280 280 280 2,000
1999/05/24 282 295 282 295 5,000
1999/05/20 295 295 295 295 1,000
1999/05/13 319 319 319 319 1,000
1999/05/12 327 330 327 330 3,000
1999/05/11 336 336 327 327 6,000
1999/05/10 300 300 295 300 18,000
1999/05/07 295 295 295 295 7,000
1999/04/30 280 280 280 280 3,000
1999/04/28 290 290 290 290 5,000
1999/04/27 290 290 290 290 2,000
1999/04/26 290 290 290 290 3,000
1999/04/23 285 285 280 280 2,000
1999/04/21 295 295 295 295 1,000
1999/04/19 301 301 300 300 4,000
1999/04/16 299 300 295 300 7,000
1999/04/15 300 300 299 299 2,000
1999/04/14 301 301 301 301 1,000
1999/04/13 300 305 300 304 9,000
1999/04/12 288 290 285 290 6,000
1999/04/09 289 290 281 281 6,000
1999/04/08 280 290 280 280 4,000
1999/04/07 280 280 280 280 1,000
1999/04/06 275 280 275 280 8,000
1999/04/05 268 268 265 265 3,000
1999/04/02 255 260 255 260 6,000
1999/04/01 260 265 260 265 6,000
1999/03/31 230 260 230 260 4,000
1999/03/30 228 230 228 230 5,000
1999/03/29 230 230 230 230 3,000
1999/03/26 230 230 230 230 1,000
1999/03/25 230 230 230 230 2,000
1999/03/24 226 230 226 230 4,000
1999/03/23 225 225 210 210 8,000
1999/03/19 222 222 221 221 7,000
1999/03/18 225 225 221 221 6,000
1999/03/17 235 235 224 224 2,000
1999/03/12 220 220 220 220 1,000
1999/03/11 250 250 250 250 7,000
1999/03/10 251 251 250 250 4,000
1999/03/05 260 260 251 251 5,000
1999/03/04 270 270 270 270 2,000
1999/03/03 280 280 250 270 8,000
1999/03/02 250 295 250 281 19,000
1999/03/01 255 255 249 250 5,000
1999/02/26 230 250 230 250 10,000
1999/02/25 278 278 215 249 23,000
1999/02/24 245 280 245 280 27,000
1999/02/23 195 235 195 235 31,000
1999/02/22 205 205 205 205 5,000
1999/02/19 201 205 195 205 11,000
1999/02/18 210 210 200 200 2,000
1999/02/17 203 210 203 205 9,000
1999/02/16 195 200 195 200 4,000
1999/02/15 195 195 195 195 2,000
1999/02/12 195 195 195 195 10,000
1999/02/09 191 191 191 191 1,000
1999/02/04 200 200 195 195 7,000
1999/02/03 199 200 199 200 5,000
1999/02/02 190 194 190 194 5,000
1999/01/29 181 181 181 181 2,000
1999/01/28 180 180 180 180 1,000
1999/01/27 180 180 180 180 1,000
1999/01/21 170 170 170 170 5,000
1999/01/20 170 176 170 170 6,000
1999/01/14 199 200 199 200 4,000
1999/01/11 160 170 160 170 2,000
1999/01/06 203 203 199 199 4,000
1999/01/05 190 200 190 200 2,000

このページの先頭へ