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
2021/12/30 1,555 1,559 1,543 1,551 17,100
2021/12/29 1,533 1,563 1,519 1,563 28,200
2021/12/28 1,517 1,520 1,509 1,514 24,300
2021/12/27 1,512 1,514 1,505 1,512 25,400
2021/12/24 1,540 1,540 1,500 1,508 30,600
2021/12/23 1,509 1,531 1,508 1,531 21,100
2021/12/22 1,496 1,502 1,492 1,500 20,800
2021/12/21 1,490 1,500 1,481 1,496 23,300
2021/12/20 1,524 1,524 1,485 1,487 25,800
2021/12/17 1,529 1,529 1,500 1,524 29,100
2021/12/16 1,537 1,537 1,510 1,516 12,400
2021/12/15 1,521 1,536 1,507 1,514 23,800
2021/12/14 1,545 1,545 1,513 1,529 25,200
2021/12/13 1,549 1,561 1,532 1,545 38,800
2021/12/10 1,510 1,546 1,506 1,546 35,400
2021/12/09 1,525 1,532 1,512 1,515 37,100
2021/12/08 1,544 1,548 1,524 1,531 49,500
2021/12/07 1,503 1,535 1,495 1,535 41,600
2021/12/06 1,492 1,520 1,489 1,497 41,700
2021/12/03 1,456 1,490 1,445 1,490 29,000
2021/12/02 1,454 1,457 1,434 1,438 33,700
2021/12/01 1,455 1,481 1,453 1,455 39,600
2021/11/30 1,481 1,487 1,454 1,457 28,800
2021/11/29 1,474 1,475 1,454 1,462 37,900
2021/11/26 1,472 1,525 1,460 1,492 44,300
2021/11/25 1,499 1,499 1,470 1,482 31,000
2021/11/24 1,490 1,515 1,487 1,499 46,900
2021/11/22 1,484 1,525 1,480 1,486 47,000
2021/11/19 1,460 1,487 1,457 1,487 36,700
2021/11/18 1,464 1,468 1,454 1,463 35,800
2021/11/17 1,465 1,466 1,456 1,464 56,800
2021/11/16 1,462 1,468 1,456 1,462 20,600
2021/11/15 1,463 1,480 1,453 1,468 62,100
2021/11/12 1,450 1,479 1,444 1,459 152,700
2021/11/11 1,406 1,408 1,380 1,382 11,900
2021/11/10 1,415 1,415 1,401 1,402 13,400
2021/11/09 1,411 1,414 1,405 1,409 8,500
2021/11/08 1,420 1,420 1,401 1,409 11,200
2021/11/05 1,411 1,415 1,402 1,402 10,500
2021/11/04 1,417 1,425 1,413 1,425 24,800
2021/11/02 1,408 1,420 1,404 1,416 24,600
2021/11/01 1,408 1,409 1,399 1,408 16,000
2021/10/29 1,398 1,400 1,386 1,399 10,200
2021/10/28 1,398 1,406 1,385 1,398 82,800
2021/10/27 1,390 1,398 1,384 1,398 20,300
2021/10/26 1,389 1,389 1,376 1,385 11,700
2021/10/25 1,381 1,388 1,379 1,381 10,700
2021/10/22 1,387 1,393 1,380 1,381 14,400
2021/10/21 1,395 1,396 1,380 1,383 10,600
2021/10/20 1,403 1,403 1,392 1,395 8,700
2021/10/19 1,393 1,403 1,389 1,403 28,600
2021/10/18 1,385 1,393 1,384 1,390 13,100
2021/10/15 1,390 1,390 1,375 1,389 12,900
2021/10/14 1,386 1,393 1,381 1,384 7,700
2021/10/13 1,388 1,396 1,386 1,396 10,300
2021/10/12 1,392 1,402 1,384 1,391 18,800
2021/10/11 1,405 1,407 1,383 1,392 20,600
2021/10/08 1,380 1,397 1,378 1,397 28,000
2021/10/07 1,362 1,372 1,355 1,359 17,700
2021/10/06 1,383 1,387 1,360 1,361 32,800
2021/10/05 1,375 1,389 1,368 1,379 26,700
2021/10/04 1,400 1,403 1,378 1,393 27,300
2021/10/01 1,393 1,402 1,376 1,380 24,000
2021/09/30 1,392 1,405 1,383 1,399 28,900
2021/09/29 1,378 1,390 1,366 1,375 40,400
2021/09/28 1,423 1,427 1,410 1,427 34,500
2021/09/27 1,427 1,427 1,412 1,423 37,100
2021/09/24 1,421 1,433 1,415 1,423 46,300
2021/09/22 1,399 1,408 1,395 1,405 20,200
2021/09/21 1,400 1,403 1,378 1,400 31,100
2021/09/17 1,398 1,408 1,396 1,408 30,700
2021/09/16 1,405 1,405 1,390 1,405 14,700
2021/09/15 1,400 1,405 1,395 1,405 12,400
2021/09/14 1,408 1,408 1,394 1,407 18,000
2021/09/13 1,399 1,406 1,393 1,406 24,400
2021/09/10 1,391 1,399 1,387 1,399 17,800
2021/09/09 1,386 1,392 1,386 1,392 10,700
2021/09/08 1,390 1,396 1,386 1,396 12,100
2021/09/07 1,395 1,398 1,386 1,392 13,900
2021/09/06 1,399 1,399 1,385 1,394 19,200
2021/09/03 1,385 1,395 1,383 1,392 14,800
2021/09/02 1,381 1,392 1,380 1,392 14,800
2021/09/01 1,383 1,385 1,378 1,379 8,500
2021/08/31 1,384 1,384 1,377 1,378 7,200
2021/08/30 1,376 1,386 1,371 1,382 14,200
2021/08/27 1,370 1,374 1,367 1,374 6,100
2021/08/26 1,376 1,376 1,364 1,376 7,100
2021/08/25 1,369 1,373 1,365 1,366 10,300
2021/08/24 1,365 1,374 1,365 1,374 8,000
2021/08/23 1,370 1,373 1,363 1,369 6,300
2021/08/20 1,378 1,378 1,362 1,370 11,800
2021/08/19 1,365 1,375 1,365 1,367 7,300
2021/08/18 1,370 1,376 1,366 1,370 8,700
2021/08/17 1,377 1,379 1,368 1,368 7,600
2021/08/16 1,387 1,387 1,368 1,375 16,000
2021/08/13 1,384 1,387 1,365 1,382 18,100
2021/08/12 1,368 1,383 1,366 1,380 21,700
2021/08/11 1,377 1,385 1,362 1,372 26,000
2021/08/10 1,361 1,375 1,360 1,368 14,000
2021/08/06 1,363 1,368 1,358 1,368 10,400
2021/08/05 1,355 1,361 1,344 1,353 10,800
2021/08/04 1,360 1,360 1,341 1,343 15,400
2021/08/03 1,354 1,354 1,346 1,349 8,900
2021/08/02 1,355 1,355 1,345 1,354 11,800
2021/07/30 1,355 1,356 1,346 1,347 10,300
2021/07/29 1,350 1,353 1,346 1,350 7,800
2021/07/28 1,350 1,355 1,348 1,350 4,600
2021/07/27 1,357 1,357 1,350 1,355 7,400
2021/07/26 1,358 1,358 1,346 1,347 5,400
2021/07/21 1,364 1,364 1,345 1,345 13,100
2021/07/20 1,357 1,357 1,343 1,347 10,200
2021/07/19 1,354 1,354 1,344 1,353 14,100
2021/07/16 1,359 1,364 1,352 1,354 5,600
2021/07/15 1,365 1,365 1,350 1,350 16,100
2021/07/14 1,369 1,369 1,360 1,361 9,500
2021/07/13 1,364 1,367 1,359 1,366 9,400
2021/07/12 1,371 1,371 1,355 1,363 11,200
2021/07/09 1,352 1,355 1,342 1,347 30,500
2021/07/08 1,363 1,364 1,352 1,352 17,200
2021/07/07 1,370 1,373 1,361 1,363 11,300
2021/07/06 1,371 1,372 1,361 1,364 12,000
2021/07/05 1,379 1,379 1,370 1,370 8,200
2021/07/02 1,379 1,379 1,371 1,375 11,700
2021/07/01 1,377 1,380 1,370 1,380 22,300
2021/06/30 1,367 1,377 1,364 1,371 9,200
2021/06/29 1,368 1,372 1,363 1,363 14,900
2021/06/28 1,373 1,373 1,366 1,372 9,400
2021/06/25 1,375 1,375 1,362 1,363 12,400
2021/06/24 1,364 1,373 1,357 1,373 15,600
2021/06/23 1,353 1,358 1,345 1,358 10,900
2021/06/22 1,354 1,358 1,345 1,347 13,300
2021/06/21 1,350 1,354 1,338 1,345 30,000
2021/06/18 1,357 1,361 1,349 1,353 12,500
2021/06/17 1,354 1,361 1,351 1,357 9,500
2021/06/16 1,350 1,357 1,348 1,351 7,800
2021/06/15 1,360 1,364 1,345 1,350 13,400
2021/06/14 1,370 1,370 1,356 1,358 16,800
2021/06/11 1,365 1,372 1,358 1,367 19,200
2021/06/10 1,366 1,368 1,356 1,368 15,200
2021/06/09 1,351 1,366 1,350 1,366 21,900
2021/06/08 1,344 1,356 1,344 1,348 20,200
2021/06/07 1,345 1,348 1,337 1,342 29,700
2021/06/04 1,344 1,344 1,335 1,343 18,800
2021/06/03 1,339 1,344 1,331 1,344 25,300
2021/06/02 1,332 1,338 1,326 1,334 13,400
2021/06/01 1,328 1,338 1,322 1,329 15,600
2021/05/31 1,331 1,343 1,323 1,323 24,200
2021/05/28 1,339 1,342 1,333 1,342 23,300
2021/05/27 1,333 1,341 1,331 1,332 15,600
2021/05/26 1,331 1,337 1,325 1,333 16,000
2021/05/25 1,340 1,340 1,328 1,334 17,600
2021/05/24 1,333 1,344 1,321 1,337 36,200
2021/05/21 1,344 1,344 1,330 1,332 22,500
2021/05/20 1,330 1,340 1,325 1,337 31,800
2021/05/19 1,322 1,329 1,318 1,325 26,200
2021/05/18 1,324 1,328 1,313 1,317 40,400
2021/05/17 1,319 1,328 1,310 1,310 34,400
2021/05/14 1,300 1,311 1,300 1,300 20,300
2021/05/13 1,304 1,308 1,292 1,297 29,500
2021/05/12 1,318 1,323 1,300 1,304 36,000
2021/05/11 1,311 1,323 1,307 1,312 28,100
2021/05/10 1,308 1,315 1,301 1,311 20,400
2021/05/07 1,298 1,311 1,288 1,306 24,600
2021/05/06 1,290 1,299 1,284 1,294 31,800
2021/04/30 1,288 1,295 1,276 1,278 37,300
2021/04/28 1,288 1,288 1,272 1,280 31,100
2021/04/27 1,280 1,287 1,272 1,281 32,900
2021/04/26 1,277 1,287 1,272 1,283 26,700
2021/04/23 1,277 1,288 1,272 1,276 27,600
2021/04/22 1,291 1,292 1,275 1,286 32,600
2021/04/21 1,300 1,302 1,277 1,283 55,300
2021/04/20 1,305 1,311 1,299 1,302 40,500
2021/04/19 1,313 1,319 1,306 1,311 30,900
2021/04/16 1,316 1,316 1,305 1,312 36,100
2021/04/15 1,311 1,320 1,309 1,319 36,000
2021/04/14 1,321 1,323 1,306 1,315 43,500
2021/04/13 1,330 1,338 1,321 1,325 30,500
2021/04/12 1,310 1,335 1,310 1,330 42,700
2021/04/09 1,300 1,316 1,293 1,306 54,800
2021/04/08 1,331 1,331 1,292 1,294 111,100
2021/04/07 1,338 1,349 1,332 1,342 34,400
2021/04/06 1,346 1,356 1,336 1,351 36,700
2021/04/05 1,344 1,361 1,330 1,356 44,200
2021/04/02 1,329 1,335 1,319 1,325 37,800
2021/04/01 1,355 1,360 1,324 1,327 41,200
2021/03/31 1,338 1,352 1,330 1,332 55,500
2021/03/30 1,342 1,355 1,323 1,338 115,100
2021/03/29 1,423 1,423 1,397 1,402 143,500
2021/03/26 1,387 1,431 1,383 1,430 94,300
2021/03/25 1,385 1,395 1,374 1,384 91,600
2021/03/24 1,395 1,400 1,380 1,388 64,000
2021/03/23 1,405 1,408 1,396 1,402 93,600
2021/03/22 1,407 1,417 1,402 1,407 72,800
2021/03/19 1,411 1,413 1,403 1,406 104,800
2021/03/18 1,416 1,418 1,395 1,404 125,800
2021/03/17 1,414 1,422 1,408 1,421 57,400
2021/03/16 1,416 1,433 1,412 1,421 77,900
2021/03/15 1,426 1,433 1,409 1,428 102,200
2021/03/12 1,435 1,444 1,421 1,426 89,000
2021/03/11 1,424 1,434 1,412 1,428 38,100
2021/03/10 1,427 1,438 1,415 1,424 52,200
2021/03/09 1,416 1,425 1,386 1,419 61,800
2021/03/08 1,431 1,438 1,405 1,424 71,400
2021/03/05 1,373 1,417 1,358 1,417 109,200
2021/03/04 1,346 1,361 1,336 1,361 37,800
2021/03/03 1,331 1,365 1,331 1,361 56,300
2021/03/02 1,335 1,342 1,316 1,329 62,800
2021/03/01 1,342 1,343 1,323 1,335 51,900
2021/02/26 1,320 1,340 1,320 1,322 87,000
2021/02/25 1,344 1,354 1,320 1,320 82,300
2021/02/24 1,336 1,350 1,334 1,344 47,300
2021/02/22 1,343 1,355 1,320 1,329 55,500
2021/02/19 1,323 1,329 1,292 1,318 67,900
2021/02/18 1,350 1,354 1,322 1,323 36,100
2021/02/17 1,325 1,350 1,324 1,349 37,400
2021/02/16 1,333 1,341 1,318 1,325 41,100
2021/02/15 1,350 1,363 1,325 1,333 54,800
2021/02/12 1,355 1,370 1,335 1,335 42,800
2021/02/10 1,351 1,380 1,343 1,350 65,600
2021/02/09 1,418 1,418 1,392 1,408 20,700
2021/02/08 1,425 1,438 1,404 1,421 28,900
2021/02/05 1,417 1,430 1,409 1,418 21,600
2021/02/04 1,394 1,414 1,392 1,409 22,800
2021/02/03 1,381 1,392 1,366 1,392 19,100
2021/02/02 1,342 1,365 1,334 1,361 21,300
2021/02/01 1,340 1,352 1,338 1,349 14,100
2021/01/29 1,349 1,352 1,335 1,340 13,500
2021/01/28 1,326 1,356 1,318 1,352 29,000
2021/01/27 1,321 1,330 1,320 1,328 8,100
2021/01/26 1,337 1,337 1,308 1,321 18,200
2021/01/25 1,338 1,338 1,323 1,325 15,200
2021/01/22 1,338 1,341 1,323 1,324 23,900
2021/01/21 1,339 1,357 1,331 1,338 17,500
2021/01/20 1,330 1,338 1,316 1,336 17,200
2021/01/19 1,328 1,333 1,320 1,330 13,500
2021/01/18 1,318 1,325 1,309 1,322 16,100
2021/01/15 1,315 1,320 1,306 1,310 14,800
2021/01/14 1,321 1,324 1,306 1,317 14,600
2021/01/13 1,306 1,318 1,302 1,315 18,200
2021/01/12 1,320 1,322 1,303 1,305 22,100
2021/01/08 1,288 1,315 1,278 1,315 22,500
2021/01/07 1,278 1,292 1,277 1,288 10,600
2021/01/06 1,271 1,281 1,258 1,261 15,000
2021/01/05 1,280 1,291 1,257 1,260 21,300
2021/01/04 1,300 1,300 1,268 1,275 23,700

このページの先頭へ