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
2016/12/30 1,435 1,448 1,430 1,443 28,500
2016/12/29 1,430 1,440 1,425 1,432 25,700
2016/12/28 1,425 1,445 1,424 1,430 31,200
2016/12/27 1,420 1,427 1,413 1,421 26,500
2016/12/26 1,420 1,424 1,411 1,416 23,800
2016/12/22 1,410 1,420 1,406 1,420 22,800
2016/12/21 1,404 1,421 1,404 1,415 22,700
2016/12/20 1,400 1,408 1,400 1,404 23,800
2016/12/19 1,406 1,418 1,401 1,403 28,900
2016/12/16 1,422 1,425 1,402 1,405 34,600
2016/12/15 1,450 1,450 1,415 1,427 34,500
2016/12/14 1,410 1,437 1,408 1,434 59,300
2016/12/13 1,398 1,410 1,389 1,398 67,000
2016/12/12 1,388 1,400 1,388 1,398 42,100
2016/12/09 1,389 1,392 1,373 1,387 37,400
2016/12/08 1,396 1,398 1,385 1,389 38,500
2016/12/07 1,382 1,395 1,382 1,395 43,900
2016/12/06 1,370 1,382 1,370 1,380 40,800
2016/12/05 1,352 1,377 1,352 1,375 30,900
2016/12/02 1,350 1,369 1,349 1,367 51,700
2016/12/01 1,375 1,375 1,346 1,349 47,500
2016/11/30 1,359 1,380 1,359 1,362 63,600
2016/11/29 1,353 1,360 1,350 1,355 42,800
2016/11/28 1,344 1,358 1,344 1,353 34,700
2016/11/25 1,349 1,349 1,338 1,344 16,300
2016/11/24 1,340 1,352 1,337 1,347 48,900
2016/11/22 1,330 1,335 1,324 1,332 36,100
2016/11/21 1,310 1,338 1,310 1,330 56,500
2016/11/18 1,304 1,309 1,300 1,303 41,800
2016/11/17 1,302 1,304 1,294 1,304 31,700
2016/11/16 1,289 1,302 1,289 1,302 57,100
2016/11/15 1,286 1,288 1,280 1,285 25,600
2016/11/14 1,280 1,289 1,280 1,286 26,900
2016/11/11 1,283 1,298 1,275 1,284 52,900
2016/11/10 1,294 1,295 1,274 1,285 21,300
2016/11/09 1,290 1,293 1,200 1,234 39,200
2016/11/08 1,289 1,297 1,289 1,290 17,000
2016/11/07 1,279 1,289 1,279 1,286 18,800
2016/11/04 1,274 1,288 1,265 1,277 43,900
2016/11/02 1,290 1,291 1,283 1,290 46,300
2016/11/01 1,290 1,290 1,275 1,290 40,700
2016/10/31 1,280 1,296 1,275 1,284 40,000
2016/10/28 1,293 1,300 1,267 1,274 143,300
2016/10/27 1,277 1,290 1,277 1,289 42,700
2016/10/26 1,276 1,276 1,266 1,274 38,900
2016/10/25 1,275 1,276 1,263 1,274 22,400
2016/10/24 1,262 1,276 1,262 1,275 33,500
2016/10/21 1,260 1,266 1,255 1,265 33,400
2016/10/20 1,260 1,266 1,255 1,259 39,400
2016/10/19 1,260 1,265 1,246 1,258 33,300
2016/10/18 1,250 1,267 1,244 1,260 39,600
2016/10/17 1,245 1,250 1,242 1,250 28,800
2016/10/14 1,240 1,247 1,234 1,245 20,600
2016/10/13 1,232 1,249 1,231 1,242 31,100
2016/10/12 1,230 1,239 1,225 1,232 22,100
2016/10/11 1,230 1,239 1,220 1,232 26,500
2016/10/07 1,221 1,230 1,205 1,227 26,000
2016/10/06 1,230 1,232 1,220 1,230 13,300
2016/10/05 1,228 1,229 1,220 1,229 8,000
2016/10/04 1,225 1,237 1,216 1,220 15,100
2016/10/03 1,223 1,237 1,223 1,232 24,100
2016/09/30 1,217 1,220 1,205 1,220 12,500
2016/09/29 1,209 1,214 1,205 1,212 12,600
2016/09/28 1,200 1,205 1,195 1,203 12,600
2016/09/27 1,206 1,210 1,188 1,195 14,700
2016/09/26 1,197 1,211 1,197 1,207 24,200
2016/09/23 1,188 1,189 1,175 1,189 21,300
2016/09/21 1,172 1,187 1,164 1,186 10,800
2016/09/20 1,175 1,183 1,162 1,172 10,200
2016/09/16 1,170 1,180 1,165 1,175 9,800
2016/09/15 1,175 1,179 1,168 1,170 6,400
2016/09/14 1,181 1,186 1,171 1,177 8,300
2016/09/13 1,175 1,181 1,175 1,178 5,400
2016/09/12 1,187 1,187 1,168 1,175 15,100
2016/09/09 1,184 1,188 1,181 1,185 10,100
2016/09/08 1,197 1,197 1,181 1,195 10,000
2016/09/07 1,191 1,198 1,160 1,196 19,100
2016/09/06 1,182 1,192 1,182 1,191 16,000
2016/09/05 1,181 1,182 1,177 1,182 14,000
2016/09/02 1,176 1,182 1,171 1,175 10,800
2016/09/01 1,181 1,185 1,177 1,179 8,000
2016/08/31 1,182 1,182 1,177 1,181 5,500
2016/08/30 1,188 1,188 1,172 1,175 5,400
2016/08/29 1,182 1,186 1,172 1,175 6,400
2016/08/26 1,174 1,181 1,171 1,177 9,600
2016/08/25 1,185 1,187 1,178 1,181 10,900
2016/08/24 1,182 1,185 1,177 1,181 19,300
2016/08/23 1,174 1,191 1,174 1,185 19,200
2016/08/22 1,170 1,180 1,165 1,174 7,400
2016/08/19 1,180 1,185 1,168 1,174 7,500
2016/08/18 1,181 1,188 1,171 1,182 13,300
2016/08/17 1,180 1,188 1,172 1,174 13,700
2016/08/16 1,184 1,185 1,172 1,179 14,400
2016/08/15 1,167 1,190 1,167 1,185 15,900
2016/08/12 1,179 1,179 1,162 1,167 14,100
2016/08/10 1,148 1,170 1,148 1,156 11,100
2016/08/09 1,160 1,174 1,145 1,149 14,300
2016/08/08 1,143 1,155 1,142 1,152 14,300
2016/08/05 1,164 1,164 1,149 1,149 11,000
2016/08/04 1,163 1,165 1,151 1,155 7,600
2016/08/03 1,173 1,175 1,150 1,163 12,400
2016/08/02 1,172 1,179 1,166 1,173 11,100
2016/08/01 1,174 1,174 1,160 1,167 13,400
2016/07/29 1,166 1,175 1,165 1,175 10,100
2016/07/28 1,178 1,180 1,172 1,175 8,900
2016/07/27 1,184 1,185 1,174 1,178 9,300
2016/07/26 1,174 1,185 1,170 1,171 15,100
2016/07/25 1,181 1,190 1,177 1,183 19,700
2016/07/22 1,155 1,174 1,155 1,173 11,200
2016/07/21 1,175 1,175 1,156 1,164 30,000
2016/07/20 1,167 1,175 1,158 1,162 20,300
2016/07/19 1,165 1,174 1,158 1,167 17,200
2016/07/15 1,161 1,165 1,150 1,158 13,100
2016/07/14 1,162 1,170 1,155 1,161 17,900
2016/07/13 1,169 1,172 1,153 1,162 12,000
2016/07/12 1,163 1,170 1,156 1,163 21,000
2016/07/11 1,154 1,158 1,140 1,150 25,400
2016/07/08 1,150 1,152 1,120 1,140 23,100
2016/07/07 1,160 1,162 1,150 1,155 12,700
2016/07/06 1,151 1,155 1,148 1,154 12,800
2016/07/05 1,150 1,164 1,143 1,155 15,400
2016/07/04 1,149 1,154 1,141 1,143 13,000
2016/07/01 1,141 1,147 1,131 1,133 25,100
2016/06/30 1,165 1,165 1,136 1,141 16,000
2016/06/29 1,150 1,161 1,141 1,153 15,900
2016/06/28 1,125 1,148 1,121 1,146 25,600
2016/06/27 1,117 1,138 1,115 1,127 29,700
2016/06/24 1,150 1,159 1,100 1,117 56,800
2016/06/23 1,130 1,143 1,125 1,136 26,300
2016/06/22 1,137 1,143 1,131 1,136 13,400
2016/06/21 1,130 1,139 1,128 1,137 9,100
2016/06/20 1,118 1,140 1,118 1,130 18,200
2016/06/17 1,150 1,150 1,115 1,115 34,100
2016/06/16 1,146 1,147 1,131 1,131 31,100
2016/06/15 1,144 1,158 1,143 1,150 10,900
2016/06/14 1,150 1,174 1,142 1,144 23,900
2016/06/13 1,168 1,168 1,150 1,150 31,100
2016/06/10 1,170 1,175 1,165 1,173 15,100
2016/06/09 1,170 1,179 1,163 1,171 18,900
2016/06/08 1,173 1,182 1,168 1,179 32,900
2016/06/07 1,165 1,172 1,162 1,170 18,300
2016/06/06 1,165 1,168 1,155 1,167 27,000
2016/06/03 1,162 1,173 1,161 1,170 12,500
2016/06/02 1,168 1,174 1,156 1,163 17,800
2016/06/01 1,175 1,181 1,165 1,169 18,900
2016/05/31 1,180 1,187 1,174 1,184 17,000
2016/05/30 1,169 1,179 1,169 1,175 6,800
2016/05/27 1,166 1,170 1,156 1,169 10,600
2016/05/26 1,165 1,168 1,160 1,166 8,900
2016/05/25 1,164 1,171 1,152 1,164 33,400
2016/05/24 1,156 1,169 1,156 1,164 16,900
2016/05/23 1,178 1,178 1,152 1,155 34,700
2016/05/20 1,181 1,181 1,166 1,168 17,200
2016/05/19 1,174 1,188 1,167 1,181 21,500
2016/05/18 1,190 1,190 1,173 1,174 20,300
2016/05/17 1,177 1,190 1,172 1,185 19,700
2016/05/16 1,195 1,195 1,172 1,173 30,200
2016/05/13 1,180 1,193 1,175 1,185 18,500
2016/05/12 1,194 1,194 1,176 1,182 18,400
2016/05/11 1,190 1,199 1,180 1,189 12,300
2016/05/10 1,197 1,197 1,180 1,190 18,100
2016/05/09 1,197 1,197 1,181 1,195 20,900
2016/05/06 1,172 1,180 1,163 1,180 18,100
2016/05/02 1,178 1,190 1,151 1,167 33,200
2016/04/28 1,192 1,203 1,182 1,185 26,700
2016/04/27 1,212 1,212 1,188 1,195 23,000
2016/04/26 1,204 1,213 1,191 1,210 32,000
2016/04/25 1,219 1,219 1,198 1,211 33,200
2016/04/22 1,205 1,221 1,200 1,205 26,000
2016/04/21 1,207 1,219 1,201 1,208 38,900
2016/04/20 1,210 1,214 1,200 1,207 27,200
2016/04/19 1,199 1,218 1,198 1,212 22,500
2016/04/18 1,198 1,200 1,190 1,194 16,000
2016/04/15 1,207 1,228 1,206 1,219 44,000
2016/04/14 1,196 1,219 1,191 1,207 39,700
2016/04/13 1,195 1,196 1,183 1,191 26,800
2016/04/12 1,182 1,193 1,178 1,187 31,400
2016/04/11 1,192 1,193 1,176 1,186 33,600
2016/04/08 1,180 1,199 1,175 1,190 36,900
2016/04/07 1,188 1,198 1,187 1,195 22,200
2016/04/06 1,209 1,209 1,166 1,184 63,000
2016/04/05 1,218 1,223 1,204 1,210 78,800
2016/04/04 1,204 1,233 1,204 1,218 62,200
2016/04/01 1,202 1,207 1,198 1,204 95,800
2016/03/31 1,198 1,214 1,197 1,204 77,600
2016/03/30 1,225 1,225 1,198 1,199 90,800
2016/03/29 1,226 1,242 1,216 1,225 150,200
2016/03/28 1,320 1,321 1,308 1,316 228,400
2016/03/25 1,310 1,326 1,310 1,320 208,300
2016/03/24 1,289 1,305 1,289 1,303 173,800
2016/03/23 1,278 1,287 1,271 1,287 116,500
2016/03/22 1,279 1,281 1,262 1,268 91,400
2016/03/18 1,270 1,272 1,251 1,261 104,000
2016/03/17 1,280 1,280 1,270 1,272 95,100
2016/03/16 1,275 1,276 1,270 1,275 111,700
2016/03/15 1,266 1,274 1,263 1,271 122,100
2016/03/14 1,277 1,283 1,260 1,265 135,500
2016/03/11 1,248 1,254 1,248 1,252 116,700
2016/03/10 1,246 1,252 1,246 1,248 56,600
2016/03/09 1,241 1,250 1,240 1,250 68,100
2016/03/08 1,251 1,252 1,241 1,246 104,400
2016/03/07 1,247 1,250 1,241 1,250 81,200
2016/03/04 1,246 1,249 1,240 1,246 65,300
2016/03/03 1,245 1,252 1,232 1,240 83,800
2016/03/02 1,229 1,235 1,216 1,229 50,800
2016/03/01 1,214 1,218 1,194 1,206 199,700
2016/02/29 1,225 1,230 1,215 1,224 34,700
2016/02/26 1,236 1,236 1,200 1,206 73,600
2016/02/25 1,238 1,240 1,203 1,215 64,300
2016/02/24 1,240 1,259 1,233 1,253 306,700
2016/02/23 1,266 1,266 1,238 1,238 60,400
2016/02/22 1,290 1,308 1,275 1,279 33,700
2016/02/19 1,280 1,300 1,280 1,284 17,100
2016/02/18 1,302 1,330 1,270 1,275 35,600
2016/02/17 1,271 1,312 1,271 1,288 5,500
2016/02/16 1,298 1,320 1,262 1,270 19,600
2016/02/15 1,261 1,300 1,261 1,294 24,000
2016/02/12 1,240 1,247 1,195 1,203 18,800
2016/02/10 1,267 1,267 1,212 1,227 18,300
2016/02/09 1,250 1,269 1,230 1,269 8,600
2016/02/08 1,271 1,299 1,270 1,286 9,300
2016/02/05 1,298 1,300 1,284 1,289 8,800
2016/02/04 1,292 1,298 1,279 1,289 8,800
2016/02/03 1,300 1,300 1,277 1,293 10,700
2016/02/02 1,310 1,319 1,280 1,301 12,300
2016/02/01 1,300 1,342 1,297 1,318 13,300
2016/01/29 1,266 1,288 1,210 1,278 9,500
2016/01/28 1,275 1,278 1,260 1,278 4,300
2016/01/27 1,269 1,270 1,260 1,265 5,500
2016/01/26 1,247 1,269 1,203 1,240 9,400
2016/01/25 1,288 1,288 1,240 1,250 9,000
2016/01/22 1,217 1,248 1,186 1,228 12,700
2016/01/21 1,195 1,253 1,188 1,215 30,200
2016/01/20 1,248 1,249 1,195 1,195 10,400
2016/01/19 1,223 1,249 1,223 1,233 7,200
2016/01/18 1,221 1,250 1,221 1,234 5,800
2016/01/15 1,275 1,276 1,248 1,251 9,000
2016/01/14 1,299 1,299 1,212 1,251 30,800
2016/01/13 1,281 1,306 1,281 1,300 11,300
2016/01/12 1,297 1,309 1,277 1,281 22,000
2016/01/08 1,308 1,338 1,293 1,326 41,000
2016/01/07 1,325 1,329 1,308 1,319 9,200
2016/01/06 1,344 1,350 1,319 1,324 28,200
2016/01/05 1,316 1,359 1,316 1,331 53,900
2016/01/04 1,307 1,345 1,307 1,333 30,000

このページの先頭へ