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
2020/12/30 1,296 1,306 1,291 1,291 11,300
2020/12/29 1,285 1,308 1,285 1,296 20,600
2020/12/28 1,277 1,280 1,264 1,280 16,300
2020/12/25 1,283 1,283 1,258 1,261 21,800
2020/12/24 1,260 1,283 1,257 1,260 19,600
2020/12/23 1,260 1,276 1,252 1,255 14,700
2020/12/22 1,288 1,288 1,251 1,266 19,400
2020/12/21 1,290 1,293 1,277 1,288 12,800
2020/12/18 1,286 1,291 1,265 1,288 12,000
2020/12/17 1,300 1,308 1,282 1,286 14,400
2020/12/16 1,286 1,314 1,276 1,300 23,800
2020/12/15 1,284 1,286 1,262 1,263 12,800
2020/12/14 1,268 1,289 1,266 1,276 13,700
2020/12/11 1,273 1,290 1,260 1,266 24,600
2020/12/10 1,273 1,277 1,254 1,271 12,900
2020/12/09 1,288 1,289 1,267 1,279 11,400
2020/12/08 1,310 1,310 1,276 1,298 23,600
2020/12/07 1,285 1,315 1,282 1,312 42,000
2020/12/04 1,278 1,279 1,254 1,278 13,800
2020/12/03 1,235 1,279 1,235 1,278 25,500
2020/12/02 1,265 1,273 1,233 1,254 22,500
2020/12/01 1,220 1,277 1,217 1,275 29,900
2020/11/30 1,238 1,238 1,211 1,212 23,300
2020/11/27 1,200 1,244 1,197 1,240 32,200
2020/11/26 1,198 1,200 1,191 1,196 24,400
2020/11/25 1,209 1,211 1,194 1,196 20,500
2020/11/24 1,209 1,210 1,195 1,195 22,100
2020/11/20 1,185 1,200 1,176 1,200 13,900
2020/11/19 1,193 1,198 1,170 1,185 20,400
2020/11/18 1,208 1,211 1,197 1,199 20,800
2020/11/17 1,220 1,223 1,205 1,207 20,100
2020/11/16 1,217 1,221 1,205 1,217 20,600
2020/11/13 1,225 1,229 1,208 1,215 25,300
2020/11/12 1,240 1,261 1,227 1,227 51,400
2020/11/11 1,225 1,283 1,220 1,244 138,600
2020/11/10 1,056 1,075 1,049 1,075 26,200
2020/11/09 1,060 1,063 1,040 1,040 18,500
2020/11/06 1,068 1,076 1,059 1,065 11,100
2020/11/05 1,069 1,073 1,061 1,072 12,300
2020/11/04 1,067 1,069 1,058 1,060 7,800
2020/11/02 1,065 1,070 1,058 1,066 5,400
2020/10/30 1,055 1,063 1,048 1,063 7,000
2020/10/29 1,046 1,061 1,046 1,055 12,300
2020/10/28 1,056 1,056 1,041 1,056 9,700
2020/10/27 1,053 1,057 1,050 1,056 10,200
2020/10/26 1,060 1,060 1,052 1,054 6,200
2020/10/23 1,065 1,065 1,057 1,058 11,000
2020/10/22 1,069 1,069 1,063 1,065 10,300
2020/10/21 1,065 1,075 1,065 1,074 14,500
2020/10/20 1,070 1,075 1,068 1,068 6,900
2020/10/19 1,066 1,083 1,066 1,083 7,400
2020/10/16 1,075 1,075 1,065 1,065 8,900
2020/10/15 1,080 1,082 1,075 1,075 8,100
2020/10/14 1,081 1,089 1,081 1,082 8,900
2020/10/13 1,072 1,093 1,072 1,085 10,400
2020/10/12 1,084 1,084 1,077 1,079 4,300
2020/10/09 1,078 1,080 1,070 1,078 13,000
2020/10/08 1,077 1,088 1,075 1,086 9,100
2020/10/07 1,073 1,078 1,070 1,077 13,100
2020/10/06 1,076 1,088 1,076 1,077 9,900
2020/10/05 1,071 1,085 1,071 1,076 11,700
2020/10/02 1,094 1,094 1,066 1,068 22,300
2020/09/30 1,131 1,131 1,097 1,097 14,700
2020/09/29 1,103 1,136 1,102 1,131 14,000
2020/09/28 1,139 1,142 1,122 1,142 21,100
2020/09/25 1,100 1,126 1,100 1,122 10,900
2020/09/24 1,128 1,128 1,100 1,100 11,400
2020/09/23 1,141 1,141 1,122 1,128 9,200
2020/09/18 1,136 1,144 1,130 1,142 8,000
2020/09/17 1,140 1,144 1,135 1,136 6,800
2020/09/16 1,141 1,148 1,131 1,145 9,000
2020/09/15 1,139 1,141 1,130 1,141 3,800
2020/09/14 1,128 1,139 1,128 1,133 5,700
2020/09/11 1,133 1,136 1,122 1,130 10,000
2020/09/10 1,123 1,139 1,113 1,132 15,400
2020/09/09 1,112 1,118 1,100 1,111 15,900
2020/09/08 1,094 1,118 1,094 1,110 10,800
2020/09/07 1,073 1,094 1,070 1,086 8,100
2020/09/04 1,070 1,074 1,057 1,068 17,700
2020/09/03 1,075 1,080 1,071 1,071 15,900
2020/09/02 1,087 1,087 1,070 1,075 17,200
2020/09/01 1,092 1,092 1,082 1,086 5,200
2020/08/31 1,074 1,095 1,074 1,086 9,800
2020/08/28 1,077 1,093 1,070 1,074 13,500
2020/08/27 1,088 1,088 1,073 1,077 13,800
2020/08/26 1,089 1,095 1,081 1,088 5,300
2020/08/25 1,065 1,098 1,065 1,089 10,200
2020/08/24 1,076 1,076 1,062 1,062 18,000
2020/08/21 1,076 1,089 1,076 1,089 5,400
2020/08/20 1,085 1,090 1,075 1,076 13,900
2020/08/19 1,086 1,091 1,080 1,085 7,600
2020/08/18 1,104 1,105 1,090 1,090 14,900
2020/08/17 1,115 1,122 1,110 1,114 10,700
2020/08/14 1,134 1,134 1,115 1,115 8,200
2020/08/13 1,115 1,133 1,115 1,130 11,200
2020/08/12 1,068 1,137 1,068 1,137 44,200
2020/08/11 1,026 1,056 1,020 1,056 12,900
2020/08/07 1,021 1,021 1,011 1,017 6,100
2020/08/06 1,024 1,024 1,012 1,013 7,900
2020/08/05 1,026 1,027 1,015 1,026 7,300
2020/08/04 1,016 1,027 1,014 1,027 5,800
2020/08/03 1,011 1,023 1,011 1,016 2,800
2020/07/31 1,050 1,055 1,011 1,011 13,700
2020/07/30 1,062 1,083 1,051 1,073 12,400
2020/07/29 1,094 1,094 1,059 1,059 8,000
2020/07/28 1,104 1,104 1,094 1,094 3,000
2020/07/27 1,077 1,108 1,073 1,108 6,500
2020/07/22 1,108 1,108 1,081 1,081 6,000
2020/07/21 1,080 1,104 1,075 1,104 7,200
2020/07/20 1,082 1,084 1,070 1,078 9,100
2020/07/17 1,109 1,109 1,082 1,086 3,600
2020/07/16 1,097 1,104 1,086 1,095 3,700
2020/07/15 1,088 1,091 1,080 1,090 10,300
2020/07/14 1,093 1,093 1,080 1,090 3,900
2020/07/13 1,072 1,099 1,070 1,093 6,100
2020/07/10 1,086 1,091 1,058 1,058 16,600
2020/07/09 1,116 1,118 1,090 1,090 9,400
2020/07/08 1,120 1,125 1,118 1,118 3,500
2020/07/07 1,131 1,131 1,115 1,120 4,200
2020/07/06 1,100 1,133 1,100 1,131 15,100
2020/07/03 1,100 1,104 1,090 1,104 4,600
2020/07/02 1,104 1,104 1,085 1,092 14,400
2020/07/01 1,102 1,106 1,091 1,095 13,200
2020/06/30 1,098 1,104 1,084 1,084 5,600
2020/06/29 1,072 1,088 1,069 1,087 11,400
2020/06/26 1,103 1,108 1,065 1,065 29,000
2020/06/25 1,128 1,128 1,105 1,106 7,600
2020/06/24 1,127 1,127 1,115 1,115 5,200
2020/06/23 1,112 1,131 1,105 1,126 12,600
2020/06/22 1,106 1,114 1,101 1,111 12,400
2020/06/19 1,114 1,130 1,102 1,115 14,400
2020/06/18 1,111 1,111 1,095 1,106 13,700
2020/06/17 1,121 1,123 1,111 1,111 9,400
2020/06/16 1,107 1,134 1,107 1,129 11,500
2020/06/15 1,116 1,128 1,100 1,100 11,300
2020/06/12 1,100 1,117 1,082 1,116 22,800
2020/06/11 1,132 1,134 1,103 1,103 24,200
2020/06/10 1,165 1,165 1,142 1,143 4,600
2020/06/09 1,147 1,147 1,138 1,142 4,900
2020/06/08 1,128 1,154 1,128 1,153 11,500
2020/06/05 1,121 1,127 1,120 1,127 8,800
2020/06/04 1,133 1,133 1,119 1,123 9,900
2020/06/03 1,136 1,138 1,125 1,127 8,700
2020/06/02 1,124 1,134 1,122 1,132 7,300
2020/06/01 1,132 1,137 1,120 1,121 10,200
2020/05/29 1,152 1,162 1,130 1,130 12,100
2020/05/28 1,180 1,182 1,147 1,155 22,400
2020/05/27 1,160 1,180 1,152 1,180 11,600
2020/05/26 1,148 1,172 1,148 1,165 16,200
2020/05/25 1,151 1,160 1,142 1,142 9,900
2020/05/22 1,130 1,148 1,130 1,148 9,400
2020/05/21 1,131 1,136 1,123 1,130 9,400
2020/05/20 1,116 1,128 1,116 1,123 8,500
2020/05/19 1,129 1,142 1,116 1,116 15,500
2020/05/18 1,121 1,126 1,117 1,122 8,100
2020/05/15 1,129 1,135 1,103 1,119 8,000
2020/05/14 1,134 1,135 1,111 1,114 5,100
2020/05/13 1,117 1,135 1,111 1,135 6,700
2020/05/12 1,129 1,129 1,108 1,113 4,100
2020/05/11 1,114 1,131 1,114 1,126 10,200
2020/05/08 1,076 1,107 1,076 1,103 16,900
2020/05/07 1,085 1,096 1,075 1,075 12,400
2020/05/01 1,102 1,102 1,083 1,088 14,000
2020/04/30 1,113 1,122 1,100 1,100 26,700
2020/04/28 1,090 1,142 1,079 1,142 22,100
2020/04/27 1,098 1,103 1,086 1,097 10,800
2020/04/24 1,112 1,112 1,087 1,107 7,300
2020/04/23 1,093 1,103 1,090 1,102 5,400
2020/04/22 1,094 1,100 1,073 1,090 7,000
2020/04/21 1,124 1,124 1,083 1,096 6,000
2020/04/20 1,103 1,119 1,100 1,111 7,000
2020/04/17 1,139 1,157 1,102 1,105 13,000
2020/04/16 1,135 1,135 1,105 1,134 5,900
2020/04/15 1,119 1,121 1,105 1,111 7,700
2020/04/14 1,122 1,135 1,109 1,116 11,400
2020/04/13 1,155 1,155 1,118 1,121 18,300
2020/04/10 1,194 1,220 1,159 1,178 55,800
2020/04/09 1,101 1,103 1,068 1,100 9,200
2020/04/08 1,096 1,115 1,075 1,102 12,800
2020/04/07 1,049 1,097 1,045 1,083 13,200
2020/04/06 977 1,041 977 1,035 26,500
2020/04/03 1,026 1,047 991 998 17,700
2020/04/02 1,080 1,100 1,040 1,050 10,400
2020/04/01 1,153 1,153 1,101 1,101 11,500
2020/03/31 1,156 1,176 1,137 1,156 16,700
2020/03/30 1,200 1,200 1,139 1,156 37,200
2020/03/27 1,211 1,286 1,189 1,286 38,100
2020/03/26 1,195 1,195 1,146 1,194 26,100
2020/03/25 1,202 1,214 1,157 1,214 25,600
2020/03/24 1,099 1,142 1,099 1,142 26,400
2020/03/23 1,063 1,096 1,027 1,096 22,800
2020/03/19 1,079 1,094 1,020 1,033 19,800
2020/03/18 1,066 1,096 1,050 1,050 22,800
2020/03/17 1,000 1,075 981 1,063 41,600
2020/03/16 1,050 1,061 1,013 1,034 22,600
2020/03/13 993 1,075 963 1,020 43,900
2020/03/12 1,097 1,110 1,065 1,070 30,100
2020/03/11 1,150 1,167 1,112 1,115 18,800
2020/03/10 1,054 1,139 1,052 1,134 33,100
2020/03/09 1,167 1,169 1,121 1,121 57,900
2020/03/06 1,229 1,231 1,200 1,204 18,300
2020/03/05 1,220 1,240 1,218 1,234 14,800
2020/03/04 1,185 1,219 1,183 1,206 14,000
2020/03/03 1,281 1,283 1,202 1,202 32,400
2020/03/02 1,170 1,264 1,170 1,248 26,400
2020/02/28 1,249 1,255 1,204 1,204 33,700
2020/02/27 1,307 1,315 1,274 1,277 21,900
2020/02/26 1,281 1,308 1,273 1,305 14,800
2020/02/25 1,300 1,322 1,283 1,286 47,400
2020/02/21 1,345 1,372 1,345 1,350 11,800
2020/02/20 1,366 1,381 1,350 1,350 16,000
2020/02/19 1,382 1,386 1,363 1,364 17,700
2020/02/18 1,400 1,400 1,382 1,383 18,000
2020/02/17 1,416 1,416 1,402 1,404 5,000
2020/02/14 1,403 1,422 1,392 1,416 16,100
2020/02/13 1,422 1,424 1,400 1,405 16,500
2020/02/12 1,486 1,486 1,418 1,420 39,600
2020/02/10 1,467 1,499 1,462 1,492 20,200
2020/02/07 1,460 1,465 1,447 1,462 6,000
2020/02/06 1,443 1,467 1,433 1,461 22,300
2020/02/05 1,432 1,443 1,424 1,424 11,000
2020/02/04 1,402 1,426 1,402 1,426 5,600
2020/02/03 1,404 1,417 1,400 1,400 7,900
2020/01/31 1,422 1,436 1,422 1,429 10,600
2020/01/30 1,425 1,428 1,402 1,422 19,600
2020/01/29 1,404 1,415 1,391 1,414 16,100
2020/01/28 1,419 1,419 1,402 1,404 18,000
2020/01/27 1,445 1,445 1,423 1,425 16,600
2020/01/24 1,460 1,460 1,440 1,443 10,000
2020/01/23 1,450 1,467 1,449 1,452 11,800
2020/01/22 1,438 1,451 1,438 1,449 8,900
2020/01/21 1,439 1,451 1,431 1,441 11,500
2020/01/20 1,416 1,447 1,416 1,435 14,300
2020/01/17 1,406 1,415 1,404 1,413 8,300
2020/01/16 1,411 1,420 1,405 1,406 9,600
2020/01/15 1,425 1,425 1,402 1,412 13,300
2020/01/14 1,418 1,425 1,392 1,425 27,400
2020/01/10 1,416 1,422 1,404 1,411 11,600
2020/01/09 1,413 1,417 1,408 1,415 7,300
2020/01/08 1,415 1,416 1,394 1,402 12,000
2020/01/07 1,396 1,425 1,396 1,412 10,000
2020/01/06 1,407 1,407 1,390 1,396 13,900

このページの先頭へ