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
2014/12/30 2,315 2,315 2,290 2,311 2,300
2014/12/29 2,317 2,317 2,317 2,317 100
2014/12/26 2,287 2,319 2,287 2,319 200
2014/12/25 2,309 2,309 2,286 2,286 1,400
2014/12/24 2,295 2,300 2,283 2,283 3,300
2014/12/22 2,285 2,308 2,285 2,300 1,300
2014/12/19 2,310 2,338 2,278 2,328 2,900
2014/12/18 2,290 2,290 2,260 2,260 900
2014/12/17 2,311 2,333 2,283 2,283 2,200
2014/12/16 2,340 2,340 2,310 2,310 1,000
2014/12/15 2,330 2,343 2,330 2,343 400
2014/12/12 2,320 2,321 2,315 2,315 1,400
2014/12/11 2,325 2,325 2,316 2,325 1,100
2014/12/10 2,360 2,360 2,326 2,326 2,000
2014/12/09 2,336 2,336 2,325 2,325 3,300
2014/12/08 2,364 2,364 2,328 2,336 2,300
2014/12/05 2,345 2,345 2,345 2,345 100
2014/12/04 2,315 2,329 2,285 2,329 800
2014/12/03 2,315 2,315 2,315 2,315 100
2014/12/02 2,334 2,339 2,265 2,265 2,300
2014/12/01 2,300 2,340 2,290 2,330 2,500
2014/11/28 2,240 2,380 2,235 2,290 2,700
2014/11/27 2,290 2,290 2,290 2,290 100
2014/11/25 2,351 2,351 2,315 2,315 3,500
2014/11/21 2,224 2,500 2,150 2,401 5,800
2014/11/20 2,120 2,250 2,100 2,250 8,500
2014/11/19 2,091 2,092 2,091 2,092 900
2014/11/18 2,092 2,100 2,092 2,100 2,700
2014/11/17 2,112 2,118 2,076 2,090 4,600
2014/11/14 2,141 2,146 2,105 2,146 4,200
2014/11/13 2,131 2,132 2,131 2,132 2,000
2014/11/12 2,143 2,143 2,131 2,131 900
2014/11/11 2,144 2,144 2,139 2,143 900
2014/11/10 2,143 2,143 2,135 2,140 1,200
2014/11/07 2,102 2,143 2,102 2,143 1,700
2014/11/06 2,041 2,140 2,041 2,139 15,000
2014/11/05 2,019 2,040 2,000 2,037 5,000
2014/11/04 2,006 2,026 1,940 2,019 7,100
2014/10/31 2,000 2,001 1,998 2,000 3,100
2014/10/30 1,994 2,000 1,994 2,000 1,400
2014/10/28 2,002 2,010 1,990 2,004 2,100
2014/10/27 2,002 2,002 2,002 2,002 300
2014/10/24 2,007 2,007 1,999 2,001 1,600
2014/10/23 2,000 2,000 2,000 2,000 900
2014/10/22 2,000 2,010 2,000 2,007 3,800
2014/10/21 2,000 2,000 1,990 1,999 900
2014/10/20 1,984 2,000 1,982 2,000 1,100
2014/10/17 1,989 1,997 1,980 1,997 700
2014/10/16 1,960 1,965 1,952 1,965 1,100
2014/10/15 1,961 2,000 1,961 2,000 1,600
2014/10/14 2,001 2,010 1,988 1,998 2,300
2014/10/10 1,999 2,030 1,999 2,030 1,100
2014/10/08 2,000 2,000 2,000 2,000 100
2014/10/07 2,038 2,038 2,001 2,030 1,000
2014/10/06 2,038 2,038 2,038 2,038 100
2014/10/03 1,999 2,015 1,998 2,006 2,500
2014/10/02 2,010 2,010 2,010 2,010 300
2014/10/01 2,015 2,036 2,001 2,002 500
2014/09/30 2,033 2,047 2,032 2,036 1,300
2014/09/29 2,033 2,033 2,033 2,033 100
2014/09/26 2,015 2,020 2,000 2,002 2,300
2014/09/25 2,015 2,015 2,009 2,015 900
2014/09/24 2,000 2,000 1,999 1,999 400
2014/09/22 2,000 2,000 2,000 2,000 100
2014/09/19 1,995 2,000 1,995 2,000 1,100
2014/09/18 1,995 1,995 1,995 1,995 200
2014/09/17 2,000 2,000 2,000 2,000 100
2014/09/16 1,995 2,009 1,995 2,009 400
2014/09/12 1,995 2,010 1,990 1,990 1,400
2014/09/11 1,999 2,000 1,999 2,000 1,100
2014/09/10 1,999 1,999 1,963 1,999 700
2014/09/09 2,000 2,000 1,989 1,999 1,200
2014/09/08 2,015 2,015 1,938 2,000 1,500
2014/09/05 1,958 2,025 1,957 1,975 1,300
2014/09/04 1,987 1,988 1,958 1,958 1,300
2014/09/03 2,000 2,020 2,000 2,020 400
2014/09/02 2,026 2,026 2,026 2,026 100
2014/08/29 1,980 1,986 1,972 1,986 1,100
2014/08/28 1,990 1,990 1,980 1,980 1,500
2014/08/27 1,990 1,990 1,990 1,990 100
2014/08/26 1,938 1,972 1,938 1,961 1,800
2014/08/25 1,971 1,972 1,971 1,971 800
2014/08/22 1,979 1,980 1,970 1,970 1,400
2014/08/21 2,034 2,034 2,000 2,029 700
2014/08/20 2,000 2,050 2,000 2,035 2,600
2014/08/19 1,998 2,001 1,995 2,000 7,100
2014/08/18 1,982 1,988 1,980 1,980 2,600
2014/08/15 1,902 1,982 1,902 1,982 2,300
2014/08/14 1,980 1,982 1,979 1,982 700
2014/08/13 1,927 1,959 1,927 1,959 400
2014/08/12 1,951 1,967 1,920 1,967 1,500
2014/08/11 1,980 1,980 1,980 1,980 100
2014/08/08 1,980 1,980 1,950 1,980 1,000
2014/08/07 1,980 1,980 1,980 1,980 200
2014/08/06 1,981 1,981 1,981 1,981 100
2014/08/05 1,980 1,981 1,980 1,981 1,400
2014/08/04 1,983 1,983 1,972 1,972 1,200
2014/08/01 1,984 1,984 1,984 1,984 100
2014/07/31 1,985 1,985 1,985 1,985 100
2014/07/30 1,970 1,989 1,970 1,989 500
2014/07/29 1,990 1,990 1,970 1,970 500
2014/07/28 1,985 1,989 1,951 1,989 900
2014/07/25 1,979 1,985 1,979 1,985 2,100
2014/07/24 1,959 1,977 1,959 1,960 1,200
2014/07/23 1,960 1,960 1,960 1,960 500
2014/07/22 1,978 1,979 1,977 1,979 700
2014/07/18 1,977 1,977 1,937 1,976 1,000
2014/07/17 1,977 1,977 1,937 1,977 1,400
2014/07/16 1,948 1,980 1,948 1,977 3,800
2014/07/15 1,946 1,946 1,946 1,946 200
2014/07/14 1,941 1,941 1,941 1,941 1,100
2014/07/11 1,930 1,930 1,921 1,925 400
2014/07/10 1,942 1,942 1,940 1,940 800
2014/07/09 1,940 1,948 1,940 1,947 1,200
2014/07/08 1,947 1,947 1,945 1,947 900
2014/07/07 1,939 1,949 1,926 1,940 3,700
2014/07/04 1,910 1,929 1,910 1,929 1,400
2014/07/02 1,905 1,908 1,905 1,908 200
2014/07/01 1,925 1,925 1,900 1,900 200
2014/06/30 1,925 1,925 1,915 1,915 500
2014/06/27 1,920 1,925 1,909 1,914 5,000
2014/06/26 1,892 1,929 1,892 1,903 500
2014/06/25 1,947 1,950 1,820 1,852 6,500
2014/06/24 1,820 1,950 1,820 1,935 4,800
2014/06/23 1,823 1,823 1,820 1,823 800
2014/06/20 1,820 1,820 1,815 1,820 1,700
2014/06/19 1,820 1,820 1,815 1,815 300
2014/06/18 1,813 1,820 1,813 1,820 1,300
2014/06/17 1,762 1,816 1,762 1,813 2,800
2014/06/16 1,812 1,820 1,787 1,787 1,900
2014/06/13 1,812 1,812 1,771 1,808 2,600
2014/06/12 1,804 1,810 1,730 1,805 3,100
2014/06/11 1,780 1,812 1,780 1,805 1,600
2014/06/10 1,772 1,772 1,772 1,772 200
2014/06/09 1,791 1,821 1,791 1,812 2,100
2014/06/06 1,781 1,782 1,781 1,782 200
2014/06/04 1,781 1,803 1,781 1,803 2,300
2014/06/03 1,785 1,785 1,785 1,785 100
2014/06/02 1,797 1,797 1,782 1,782 600
2014/05/30 1,785 1,797 1,785 1,797 1,500
2014/05/29 1,800 1,828 1,800 1,825 1,800
2014/05/28 1,774 1,825 1,774 1,809 8,400
2014/05/27 1,752 1,799 1,752 1,775 3,300
2014/05/26 1,810 1,810 1,764 1,783 4,400
2014/05/23 1,780 1,790 1,750 1,765 5,700
2014/05/22 1,700 1,800 1,680 1,786 12,000
2014/05/21 1,664 1,676 1,660 1,676 3,800
2014/05/20 1,675 1,675 1,661 1,661 900
2014/05/19 1,660 1,697 1,660 1,675 6,000
2014/05/16 1,663 1,663 1,621 1,660 6,500
2014/05/15 1,551 1,749 1,551 1,665 45,600
2014/05/14 1,411 1,449 1,411 1,449 800
2014/05/13 1,435 1,435 1,411 1,411 900
2014/05/12 1,490 1,500 1,460 1,460 1,500
2014/05/09 1,435 1,460 1,435 1,460 400
2014/05/08 1,455 1,480 1,430 1,430 900
2014/05/02 1,471 1,471 1,471 1,471 100
2014/05/01 1,466 1,490 1,466 1,490 200
2014/04/30 1,496 1,496 1,466 1,496 900
2014/04/25 1,500 1,500 1,498 1,498 600
2014/04/23 1,496 1,496 1,490 1,490 500
2014/04/22 1,495 1,496 1,495 1,496 500
2014/04/21 1,495 1,495 1,495 1,495 300
2014/04/17 1,494 1,495 1,494 1,495 600
2014/04/16 1,480 1,494 1,480 1,494 1,100
2014/04/15 1,426 1,480 1,426 1,480 3,400
2014/04/14 1,450 1,450 1,420 1,449 1,700
2014/04/11 1,450 1,450 1,439 1,450 1,700
2014/04/10 1,470 1,470 1,454 1,469 3,900
2014/04/09 1,460 1,469 1,453 1,454 1,500
2014/04/08 1,480 1,480 1,480 1,480 100
2014/04/07 1,470 1,480 1,470 1,480 300
2014/04/04 1,470 1,470 1,470 1,470 100
2014/04/03 1,451 1,473 1,451 1,473 2,400
2014/04/02 1,450 1,464 1,450 1,459 600
2014/04/01 1,436 1,436 1,435 1,435 300
2014/03/31 1,440 1,445 1,440 1,445 8,500
2014/03/28 1,450 1,450 1,430 1,430 800
2014/03/27 1,410 1,430 1,406 1,430 5,200
2014/03/26 1,521 1,530 1,520 1,530 2,300
2014/03/25 1,509 1,530 1,508 1,525 4,700
2014/03/24 1,500 1,504 1,421 1,504 4,600
2014/03/20 1,530 1,530 1,500 1,502 2,800
2014/03/19 1,507 1,507 1,507 1,507 100
2014/03/18 1,530 1,530 1,500 1,502 700
2014/03/17 1,505 1,521 1,505 1,521 400
2014/03/14 1,545 1,545 1,500 1,537 2,300
2014/03/13 1,515 1,515 1,515 1,515 200
2014/03/12 1,520 1,547 1,520 1,547 2,200
2014/03/11 1,530 1,540 1,500 1,540 3,300
2014/03/10 1,530 1,530 1,502 1,502 700
2014/03/07 1,502 1,502 1,491 1,495 1,000
2014/03/06 1,500 1,510 1,500 1,502 600
2014/03/05 1,500 1,510 1,500 1,500 900
2014/03/04 1,504 1,524 1,481 1,491 2,600
2014/03/03 1,510 1,544 1,487 1,544 2,600
2014/02/28 1,482 1,485 1,481 1,485 1,300
2014/02/27 1,501 1,501 1,501 1,501 200
2014/02/26 1,530 1,540 1,530 1,540 800
2014/02/25 1,540 1,549 1,540 1,540 1,400
2014/02/21 1,540 1,540 1,540 1,540 200
2014/02/20 1,502 1,510 1,502 1,510 700
2014/02/19 1,502 1,502 1,502 1,502 100
2014/02/14 1,550 1,550 1,520 1,520 200
2014/02/13 1,550 1,550 1,550 1,550 200
2014/02/12 1,502 1,550 1,502 1,546 800
2014/02/10 1,482 1,588 1,482 1,554 2,000
2014/02/07 1,490 1,490 1,475 1,475 600
2014/02/05 1,453 1,495 1,453 1,490 3,300
2014/02/04 1,490 1,495 1,455 1,490 7,300
2014/02/03 1,505 1,524 1,500 1,500 2,500
2014/01/31 1,540 1,540 1,503 1,506 3,000
2014/01/30 1,540 1,540 1,510 1,535 2,300
2014/01/29 1,550 1,589 1,540 1,580 1,300
2014/01/28 1,530 1,530 1,500 1,528 2,200
2014/01/27 1,475 1,498 1,475 1,490 2,700
2014/01/24 1,590 1,590 1,540 1,555 1,700
2014/01/23 1,590 1,595 1,590 1,590 600
2014/01/22 1,554 1,590 1,540 1,590 5,100
2014/01/21 1,562 1,562 1,544 1,548 1,800
2014/01/20 1,520 1,543 1,520 1,532 1,900
2014/01/17 1,533 1,533 1,533 1,533 100
2014/01/16 1,540 1,545 1,532 1,532 300
2014/01/15 1,520 1,600 1,520 1,540 1,300
2014/01/14 1,530 1,530 1,506 1,519 2,000
2014/01/10 1,540 1,540 1,530 1,530 600
2014/01/09 1,540 1,540 1,530 1,538 1,600
2014/01/08 1,517 1,535 1,517 1,530 2,900
2014/01/07 1,495 1,518 1,489 1,500 3,100
2014/01/06 1,460 1,548 1,460 1,495 6,700

このページの先頭へ