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
2019/12/30 1,403 1,409 1,401 1,409 5,000
2019/12/27 1,405 1,412 1,396 1,403 9,800
2019/12/26 1,398 1,405 1,389 1,403 9,400
2019/12/25 1,403 1,403 1,384 1,399 9,900
2019/12/24 1,399 1,403 1,387 1,396 7,700
2019/12/23 1,405 1,411 1,383 1,399 12,600
2019/12/20 1,400 1,408 1,382 1,400 12,400
2019/12/19 1,391 1,404 1,384 1,400 9,500
2019/12/18 1,418 1,418 1,386 1,399 8,700
2019/12/17 1,379 1,423 1,379 1,422 20,700
2019/12/16 1,377 1,384 1,370 1,379 9,700
2019/12/13 1,366 1,378 1,362 1,375 20,000
2019/12/12 1,358 1,361 1,350 1,352 8,600
2019/12/11 1,364 1,370 1,357 1,357 6,900
2019/12/10 1,377 1,390 1,362 1,362 11,600
2019/12/09 1,393 1,393 1,372 1,373 11,100
2019/12/06 1,423 1,432 1,391 1,391 17,100
2019/12/05 1,350 1,472 1,350 1,433 84,900
2019/12/04 1,338 1,346 1,333 1,345 11,800
2019/12/03 1,332 1,349 1,320 1,338 9,800
2019/12/02 1,341 1,347 1,327 1,332 15,700
2019/11/29 1,338 1,340 1,327 1,327 6,900
2019/11/28 1,341 1,345 1,336 1,338 11,300
2019/11/27 1,331 1,352 1,331 1,351 8,100
2019/11/26 1,338 1,357 1,331 1,339 21,400
2019/11/25 1,343 1,343 1,325 1,339 7,700
2019/11/22 1,320 1,323 1,311 1,316 9,500
2019/11/21 1,341 1,341 1,312 1,324 13,300
2019/11/20 1,347 1,347 1,335 1,341 7,500
2019/11/19 1,321 1,346 1,321 1,343 11,600
2019/11/18 1,319 1,332 1,318 1,331 12,400
2019/11/15 1,272 1,314 1,272 1,313 10,700
2019/11/14 1,278 1,296 1,273 1,273 12,100
2019/11/13 1,316 1,317 1,278 1,278 19,000
2019/11/12 1,320 1,320 1,306 1,315 5,700
2019/11/11 1,303 1,322 1,302 1,304 15,500
2019/11/08 1,294 1,309 1,291 1,303 16,200
2019/11/07 1,284 1,291 1,284 1,291 6,800
2019/11/06 1,285 1,286 1,279 1,285 6,400
2019/11/05 1,277 1,285 1,275 1,283 8,200
2019/11/01 1,275 1,277 1,263 1,272 5,400
2019/10/31 1,274 1,283 1,271 1,274 11,600
2019/10/30 1,255 1,286 1,246 1,283 40,100
2019/10/29 1,252 1,263 1,245 1,251 12,000
2019/10/28 1,248 1,252 1,240 1,245 12,300
2019/10/25 1,244 1,249 1,239 1,239 10,800
2019/10/24 1,237 1,243 1,237 1,240 8,700
2019/10/23 1,232 1,239 1,232 1,235 6,800
2019/10/21 1,241 1,242 1,230 1,232 10,700
2019/10/18 1,244 1,246 1,237 1,241 7,500
2019/10/17 1,263 1,263 1,239 1,242 13,700
2019/10/16 1,259 1,269 1,258 1,264 10,700
2019/10/15 1,260 1,263 1,251 1,257 9,200
2019/10/11 1,247 1,251 1,241 1,246 8,800
2019/10/10 1,257 1,261 1,246 1,246 7,800
2019/10/09 1,263 1,264 1,254 1,257 4,100
2019/10/08 1,255 1,264 1,248 1,264 10,400
2019/10/07 1,244 1,263 1,240 1,259 8,300
2019/10/04 1,266 1,266 1,245 1,245 7,500
2019/10/03 1,234 1,262 1,234 1,261 12,300
2019/10/02 1,236 1,252 1,226 1,245 11,500
2019/10/01 1,230 1,237 1,221 1,237 9,400
2019/09/30 1,243 1,244 1,226 1,230 9,000
2019/09/27 1,242 1,247 1,220 1,241 19,000
2019/09/26 1,289 1,289 1,278 1,287 18,000
2019/09/25 1,282 1,293 1,278 1,288 14,800
2019/09/24 1,271 1,289 1,271 1,283 12,600
2019/09/20 1,255 1,268 1,252 1,268 16,400
2019/09/19 1,237 1,251 1,233 1,251 13,300
2019/09/18 1,236 1,242 1,231 1,233 9,500
2019/09/17 1,234 1,242 1,233 1,235 11,100
2019/09/13 1,230 1,236 1,226 1,235 21,200
2019/09/12 1,230 1,232 1,224 1,230 10,400
2019/09/11 1,219 1,229 1,219 1,226 14,000
2019/09/10 1,222 1,225 1,217 1,220 16,000
2019/09/09 1,224 1,224 1,214 1,217 8,700
2019/09/06 1,220 1,220 1,211 1,215 6,700
2019/09/05 1,213 1,219 1,213 1,215 6,900
2019/09/04 1,205 1,230 1,203 1,210 7,200
2019/09/03 1,200 1,218 1,200 1,215 8,500
2019/09/02 1,214 1,214 1,200 1,200 4,800
2019/08/30 1,191 1,219 1,191 1,214 11,000
2019/08/29 1,206 1,208 1,186 1,191 11,300
2019/08/28 1,218 1,218 1,203 1,206 8,500
2019/08/27 1,243 1,276 1,220 1,220 9,200
2019/08/26 1,260 1,265 1,243 1,243 11,500
2019/08/23 1,279 1,279 1,260 1,260 4,200
2019/08/22 1,275 1,276 1,265 1,271 4,600
2019/08/21 1,270 1,278 1,263 1,275 5,600
2019/08/20 1,276 1,281 1,275 1,281 2,400
2019/08/19 1,273 1,279 1,273 1,276 3,300
2019/08/16 1,266 1,286 1,261 1,275 7,000
2019/08/15 1,287 1,297 1,268 1,279 13,900
2019/08/14 1,291 1,309 1,291 1,303 7,600
2019/08/13 1,319 1,328 1,291 1,308 22,500
2019/08/09 1,309 1,309 1,280 1,285 4,500
2019/08/08 1,310 1,310 1,280 1,280 5,300
2019/08/07 1,288 1,301 1,286 1,297 9,000
2019/08/06 1,300 1,300 1,281 1,294 10,100
2019/08/05 1,304 1,306 1,300 1,306 7,800
2019/08/02 1,310 1,324 1,306 1,306 11,000
2019/08/01 1,314 1,320 1,313 1,316 1,900
2019/07/31 1,320 1,325 1,316 1,316 2,600
2019/07/30 1,312 1,327 1,312 1,326 6,200
2019/07/29 1,318 1,322 1,317 1,322 2,300
2019/07/26 1,323 1,328 1,318 1,322 2,600
2019/07/25 1,326 1,328 1,322 1,325 6,200
2019/07/24 1,322 1,323 1,318 1,322 4,100
2019/07/23 1,323 1,323 1,311 1,311 2,600
2019/07/22 1,319 1,324 1,314 1,319 4,100
2019/07/19 1,299 1,327 1,299 1,323 4,700
2019/07/18 1,328 1,332 1,295 1,298 13,300
2019/07/17 1,323 1,332 1,318 1,329 8,700
2019/07/16 1,320 1,330 1,317 1,326 4,900
2019/07/12 1,326 1,329 1,318 1,320 4,100
2019/07/11 1,320 1,329 1,317 1,327 3,800
2019/07/10 1,324 1,328 1,316 1,321 6,000
2019/07/09 1,317 1,330 1,316 1,323 5,100
2019/07/08 1,325 1,327 1,316 1,317 9,100
2019/07/05 1,332 1,332 1,307 1,317 20,900
2019/07/04 1,313 1,339 1,313 1,326 16,700
2019/07/03 1,306 1,313 1,300 1,310 10,200
2019/07/02 1,276 1,314 1,276 1,307 13,000
2019/07/01 1,251 1,283 1,251 1,283 6,700
2019/06/28 1,271 1,271 1,248 1,250 12,300
2019/06/27 1,262 1,277 1,262 1,265 4,400
2019/06/26 1,281 1,285 1,262 1,262 8,500
2019/06/25 1,293 1,296 1,287 1,287 2,100
2019/06/24 1,291 1,294 1,286 1,290 5,000
2019/06/21 1,309 1,311 1,280 1,280 19,600
2019/06/20 1,303 1,312 1,293 1,309 4,500
2019/06/19 1,291 1,302 1,291 1,301 6,100
2019/06/18 1,296 1,308 1,286 1,286 7,500
2019/06/17 1,305 1,310 1,296 1,296 7,500
2019/06/14 1,300 1,315 1,300 1,304 14,300
2019/06/13 1,307 1,307 1,293 1,293 7,100
2019/06/12 1,306 1,313 1,298 1,299 11,800
2019/06/11 1,309 1,309 1,297 1,302 6,200
2019/06/10 1,293 1,303 1,292 1,299 8,800
2019/06/07 1,315 1,315 1,292 1,300 6,200
2019/06/06 1,309 1,309 1,297 1,301 5,300
2019/06/05 1,282 1,310 1,282 1,310 17,800
2019/06/04 1,256 1,267 1,240 1,266 16,500
2019/06/03 1,280 1,280 1,242 1,247 18,800
2019/05/31 1,314 1,314 1,277 1,278 22,500
2019/05/30 1,299 1,308 1,279 1,308 13,200
2019/05/29 1,289 1,316 1,280 1,302 19,000
2019/05/28 1,318 1,318 1,294 1,294 9,900
2019/05/27 1,273 1,303 1,270 1,303 11,800
2019/05/24 1,277 1,283 1,266 1,270 14,500
2019/05/23 1,281 1,283 1,271 1,271 9,000
2019/05/22 1,302 1,302 1,282 1,282 10,400
2019/05/21 1,303 1,303 1,276 1,292 18,100
2019/05/20 1,319 1,322 1,258 1,308 78,400
2019/05/17 1,189 1,232 1,189 1,229 21,100
2019/05/16 1,188 1,188 1,164 1,183 13,900
2019/05/15 1,193 1,199 1,166 1,183 19,600
2019/05/14 1,175 1,201 1,165 1,182 18,500
2019/05/13 1,214 1,219 1,192 1,192 20,000
2019/05/10 1,203 1,238 1,203 1,210 21,700
2019/05/09 1,255 1,265 1,208 1,211 32,800
2019/05/08 1,275 1,275 1,256 1,258 11,800
2019/05/07 1,274 1,281 1,268 1,272 12,000
2019/04/26 1,283 1,283 1,272 1,281 5,700
2019/04/25 1,278 1,284 1,272 1,284 12,800
2019/04/24 1,290 1,296 1,271 1,277 17,400
2019/04/23 1,283 1,295 1,283 1,288 10,400
2019/04/22 1,293 1,293 1,282 1,287 11,200
2019/04/19 1,292 1,296 1,288 1,291 5,100
2019/04/18 1,297 1,299 1,288 1,293 8,600
2019/04/17 1,299 1,302 1,289 1,296 9,500
2019/04/16 1,296 1,300 1,295 1,296 3,200
2019/04/15 1,293 1,300 1,291 1,296 9,100
2019/04/12 1,295 1,301 1,294 1,294 8,500
2019/04/11 1,300 1,300 1,295 1,300 7,100
2019/04/10 1,300 1,300 1,292 1,296 9,100
2019/04/09 1,303 1,306 1,300 1,304 5,000
2019/04/08 1,300 1,306 1,298 1,303 8,500
2019/04/05 1,300 1,307 1,298 1,303 9,300
2019/04/04 1,293 1,304 1,291 1,300 10,400
2019/04/03 1,296 1,305 1,293 1,297 12,400
2019/04/02 1,316 1,317 1,298 1,302 13,900
2019/04/01 1,299 1,319 1,298 1,316 18,000
2019/03/29 1,303 1,310 1,293 1,299 14,700
2019/03/28 1,314 1,314 1,299 1,306 30,200
2019/03/27 1,328 1,330 1,307 1,315 30,000
2019/03/26 1,360 1,366 1,354 1,360 84,400
2019/03/25 1,360 1,362 1,354 1,357 47,000
2019/03/22 1,356 1,373 1,355 1,368 30,600
2019/03/20 1,349 1,357 1,347 1,355 23,100
2019/03/19 1,355 1,356 1,346 1,355 21,200
2019/03/18 1,353 1,355 1,345 1,353 31,900
2019/03/15 1,348 1,356 1,346 1,351 18,200
2019/03/14 1,351 1,353 1,347 1,350 8,300
2019/03/13 1,353 1,353 1,344 1,349 16,200
2019/03/12 1,351 1,360 1,345 1,345 15,800
2019/03/11 1,336 1,351 1,328 1,350 22,300
2019/03/08 1,350 1,353 1,331 1,334 20,300
2019/03/07 1,363 1,363 1,350 1,350 19,700
2019/03/06 1,370 1,370 1,358 1,361 26,800
2019/03/05 1,372 1,374 1,364 1,370 10,100
2019/03/04 1,370 1,374 1,367 1,370 16,400
2019/03/01 1,369 1,373 1,363 1,366 14,100
2019/02/28 1,363 1,376 1,360 1,368 23,000
2019/02/27 1,363 1,371 1,362 1,362 14,100
2019/02/26 1,366 1,370 1,356 1,364 16,500
2019/02/25 1,365 1,378 1,354 1,368 21,400
2019/02/22 1,346 1,357 1,340 1,355 9,000
2019/02/21 1,361 1,364 1,341 1,344 23,100
2019/02/20 1,367 1,369 1,354 1,360 11,000
2019/02/19 1,381 1,382 1,354 1,358 19,700
2019/02/18 1,351 1,374 1,351 1,373 13,900
2019/02/15 1,341 1,349 1,329 1,346 8,700
2019/02/14 1,325 1,347 1,325 1,339 8,500
2019/02/13 1,341 1,342 1,327 1,330 14,600
2019/02/12 1,350 1,358 1,338 1,340 19,100
2019/02/08 1,365 1,372 1,356 1,362 13,100
2019/02/07 1,375 1,380 1,366 1,375 12,000
2019/02/06 1,369 1,384 1,366 1,377 19,800
2019/02/05 1,348 1,364 1,337 1,354 13,600
2019/02/04 1,321 1,348 1,321 1,334 22,300
2019/02/01 1,335 1,345 1,320 1,334 18,400
2019/01/31 1,327 1,339 1,319 1,335 19,900
2019/01/30 1,352 1,352 1,318 1,325 25,000
2019/01/29 1,346 1,353 1,333 1,352 18,300
2019/01/28 1,383 1,383 1,349 1,353 18,300
2019/01/25 1,350 1,407 1,343 1,379 41,300
2019/01/24 1,414 1,414 1,380 1,395 15,800
2019/01/23 1,393 1,411 1,371 1,398 14,900
2019/01/22 1,413 1,418 1,394 1,396 15,500
2019/01/21 1,420 1,434 1,408 1,412 12,200
2019/01/18 1,413 1,434 1,409 1,411 15,100
2019/01/17 1,429 1,443 1,405 1,413 22,100
2019/01/16 1,445 1,474 1,427 1,429 10,500
2019/01/15 1,438 1,468 1,435 1,440 11,500
2019/01/11 1,475 1,487 1,440 1,451 15,100
2019/01/10 1,474 1,488 1,472 1,472 10,000
2019/01/09 1,526 1,532 1,495 1,502 13,800
2019/01/08 1,552 1,570 1,501 1,534 14,700
2019/01/07 1,495 1,558 1,495 1,551 19,900
2019/01/04 1,446 1,470 1,410 1,456 11,100

このページの先頭へ