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
2023/12/29 2,010 2,015 1,999 2,015 11,000
2023/12/28 2,014 2,017 1,996 2,010 13,500
2023/12/27 2,006 2,012 1,996 2,008 26,100
2023/12/26 1,980 2,009 1,980 2,005 17,900
2023/12/25 1,990 1,990 1,958 1,976 30,300
2023/12/22 1,956 1,975 1,956 1,975 15,700
2023/12/21 1,948 1,959 1,943 1,955 10,800
2023/12/20 1,950 1,969 1,950 1,959 19,900
2023/12/19 1,921 1,935 1,915 1,935 12,200
2023/12/18 1,930 1,936 1,908 1,924 25,600
2023/12/15 1,925 1,948 1,925 1,947 21,000
2023/12/14 1,957 1,957 1,930 1,930 11,900
2023/12/13 1,956 1,964 1,944 1,944 13,600
2023/12/12 1,945 1,957 1,934 1,956 13,600
2023/12/11 1,940 1,947 1,934 1,942 12,700
2023/12/08 1,936 1,951 1,925 1,930 18,800
2023/12/07 1,948 1,956 1,936 1,940 12,500
2023/12/06 1,928 1,962 1,928 1,962 23,600
2023/12/05 1,934 1,942 1,929 1,929 14,300
2023/12/04 1,948 1,948 1,934 1,936 11,000
2023/12/01 1,942 1,945 1,930 1,933 12,500
2023/11/30 1,930 1,941 1,925 1,934 16,400
2023/11/29 1,950 1,950 1,930 1,930 12,900
2023/11/28 1,952 1,965 1,936 1,942 17,400
2023/11/27 1,950 1,966 1,950 1,951 10,800
2023/11/24 1,971 1,971 1,948 1,950 15,400
2023/11/22 1,967 1,983 1,959 1,965 13,000
2023/11/21 1,943 1,968 1,942 1,967 12,100
2023/11/20 1,959 1,966 1,935 1,940 13,000
2023/11/17 1,940 1,962 1,939 1,959 15,200
2023/11/16 1,940 1,947 1,926 1,935 15,900
2023/11/15 1,934 1,959 1,913 1,946 26,600
2023/11/14 1,930 1,930 1,900 1,922 37,900
2023/11/13 1,979 1,990 1,894 1,912 67,100
2023/11/10 1,995 2,007 1,933 1,973 65,900
2023/11/09 2,035 2,041 2,022 2,039 19,200
2023/11/08 2,029 2,033 2,004 2,025 27,600
2023/11/07 2,024 2,032 2,020 2,023 7,200
2023/11/06 2,050 2,051 2,020 2,024 16,400
2023/11/02 2,040 2,040 2,018 2,029 13,100
2023/11/01 2,025 2,051 2,025 2,040 26,800
2023/10/31 1,980 2,021 1,968 2,021 11,700
2023/10/30 2,005 2,023 1,980 1,986 14,200
2023/10/27 1,997 2,015 1,997 2,015 9,200
2023/10/26 2,003 2,015 1,995 1,997 13,200
2023/10/25 2,003 2,008 1,994 2,003 12,800
2023/10/24 1,975 1,997 1,954 1,988 17,900
2023/10/23 2,003 2,003 1,980 1,981 19,000
2023/10/20 1,988 2,010 1,988 2,003 8,400
2023/10/19 1,990 2,016 1,990 2,010 10,000
2023/10/18 2,001 2,019 1,997 2,019 14,800
2023/10/17 1,990 2,003 1,988 2,000 11,600
2023/10/16 1,975 1,978 1,965 1,972 11,700
2023/10/13 2,005 2,005 1,982 1,983 12,500
2023/10/12 1,989 2,004 1,983 2,004 10,100
2023/10/11 2,008 2,008 1,986 1,989 10,500
2023/10/10 1,982 2,003 1,982 1,997 15,400
2023/10/06 1,984 1,999 1,983 1,983 12,400
2023/10/05 1,959 1,992 1,959 1,984 24,100
2023/10/04 1,958 1,969 1,939 1,941 35,700
2023/10/03 2,037 2,037 1,986 1,986 35,200
2023/10/02 2,064 2,075 2,028 2,038 21,000
2023/09/29 2,064 2,070 2,021 2,037 25,900
2023/09/28 2,062 2,062 2,035 2,052 27,900
2023/09/27 2,080 2,107 2,074 2,107 36,600
2023/09/26 2,089 2,089 2,072 2,080 20,300
2023/09/25 2,089 2,089 2,076 2,082 18,400
2023/09/22 2,053 2,080 2,043 2,071 22,400
2023/09/21 2,053 2,068 2,051 2,056 15,300
2023/09/20 2,065 2,074 2,045 2,057 27,700
2023/09/19 2,035 2,065 2,030 2,065 37,600
2023/09/15 2,034 2,034 2,020 2,024 22,500
2023/09/14 2,019 2,028 2,014 2,026 15,100
2023/09/13 2,034 2,034 2,014 2,019 17,900
2023/09/12 2,015 2,035 2,012 2,032 21,600
2023/09/11 2,020 2,027 2,001 2,008 21,400
2023/09/08 2,002 2,019 2,001 2,004 24,800
2023/09/07 2,022 2,022 2,012 2,014 22,000
2023/09/06 2,037 2,041 2,015 2,022 26,500
2023/09/05 2,050 2,050 2,021 2,041 23,900
2023/09/04 2,040 2,044 2,030 2,044 16,300
2023/09/01 2,008 2,029 2,008 2,027 19,000
2023/08/31 2,009 2,024 2,003 2,008 22,500
2023/08/30 1,996 2,007 1,988 1,998 22,900
2023/08/29 1,970 1,992 1,968 1,990 17,300
2023/08/28 1,975 1,975 1,958 1,969 11,000
2023/08/25 1,968 1,968 1,956 1,963 14,400
2023/08/24 1,976 1,976 1,963 1,966 17,100
2023/08/23 1,969 1,969 1,947 1,967 12,300
2023/08/22 1,950 1,959 1,941 1,943 19,800
2023/08/21 1,962 1,969 1,947 1,947 23,100
2023/08/18 1,960 1,962 1,935 1,953 18,700
2023/08/17 1,933 1,957 1,917 1,952 30,600
2023/08/16 1,942 1,945 1,923 1,933 41,600
2023/08/15 1,967 1,970 1,943 1,950 36,700
2023/08/14 2,031 2,037 1,948 1,967 93,000
2023/08/10 2,041 2,055 2,035 2,046 25,900
2023/08/09 2,045 2,055 2,041 2,048 17,000
2023/08/08 2,057 2,064 2,046 2,048 17,600
2023/08/07 2,051 2,064 2,047 2,059 14,900
2023/08/04 2,043 2,059 2,040 2,059 15,600
2023/08/03 2,060 2,060 2,040 2,051 29,800
2023/08/02 2,080 2,086 2,068 2,068 18,500
2023/08/01 2,090 2,099 2,078 2,080 15,500
2023/07/31 2,087 2,095 2,074 2,090 22,400
2023/07/28 2,050 2,074 2,039 2,072 30,200
2023/07/27 2,052 2,060 2,040 2,054 16,500
2023/07/26 2,051 2,051 2,037 2,047 12,200
2023/07/25 2,041 2,049 2,035 2,049 18,000
2023/07/24 2,028 2,040 2,026 2,040 15,000
2023/07/21 2,049 2,049 2,024 2,024 17,100
2023/07/20 2,053 2,066 2,047 2,053 13,500
2023/07/19 2,034 2,053 2,027 2,052 40,200
2023/07/18 2,039 2,043 2,028 2,032 13,300
2023/07/14 2,061 2,070 2,033 2,035 22,200
2023/07/13 2,062 2,062 2,039 2,052 19,500
2023/07/12 2,088 2,088 2,051 2,052 14,900
2023/07/11 2,063 2,087 2,058 2,065 18,400
2023/07/10 2,068 2,082 2,060 2,063 26,000
2023/07/07 2,050 2,080 2,039 2,055 25,700
2023/07/06 2,083 2,086 2,058 2,058 33,000
2023/07/05 2,101 2,107 2,085 2,088 21,000
2023/07/04 2,110 2,112 2,101 2,111 14,200
2023/07/03 2,110 2,129 2,100 2,117 15,400
2023/06/30 2,124 2,124 2,097 2,100 16,700
2023/06/29 2,134 2,139 2,102 2,117 16,400
2023/06/28 2,116 2,135 2,115 2,134 22,800
2023/06/27 2,097 2,110 2,091 2,104 13,100
2023/06/26 2,090 2,106 2,068 2,097 18,000
2023/06/23 2,100 2,115 2,067 2,102 28,000
2023/06/22 2,131 2,131 2,095 2,096 30,300
2023/06/21 2,132 2,149 2,123 2,131 20,900
2023/06/20 2,140 2,140 2,119 2,132 16,200
2023/06/19 2,110 2,155 2,110 2,150 21,600
2023/06/16 2,146 2,146 2,103 2,112 53,600
2023/06/15 2,176 2,176 2,153 2,153 22,900
2023/06/14 2,189 2,189 2,171 2,178 19,600
2023/06/13 2,194 2,194 2,169 2,180 22,400
2023/06/12 2,181 2,192 2,164 2,183 23,700
2023/06/09 2,174 2,190 2,148 2,180 33,000
2023/06/08 2,170 2,177 2,143 2,155 22,100
2023/06/07 2,162 2,178 2,124 2,157 27,300
2023/06/06 2,163 2,182 2,157 2,161 13,500
2023/06/05 2,200 2,208 2,171 2,183 24,100
2023/06/02 2,148 2,176 2,140 2,176 14,400
2023/06/01 2,146 2,161 2,140 2,143 18,500
2023/05/31 2,178 2,178 2,142 2,146 25,200
2023/05/30 2,183 2,195 2,161 2,180 15,500
2023/05/29 2,181 2,189 2,141 2,183 25,100
2023/05/26 2,189 2,214 2,165 2,165 30,500
2023/05/25 2,140 2,194 2,130 2,186 39,200
2023/05/24 2,097 2,137 2,092 2,123 28,300
2023/05/23 2,139 2,163 2,077 2,086 54,100
2023/05/22 2,072 2,117 2,055 2,116 28,000
2023/05/19 2,081 2,100 2,065 2,076 34,000
2023/05/18 2,059 2,080 2,019 2,075 72,900
2023/05/17 2,100 2,112 2,056 2,059 80,900
2023/05/16 2,100 2,144 2,052 2,118 158,000
2023/05/15 2,232 2,257 2,214 2,257 21,700
2023/05/12 2,225 2,225 2,196 2,219 12,200
2023/05/11 2,222 2,231 2,211 2,221 16,400
2023/05/10 2,239 2,247 2,213 2,223 16,600
2023/05/09 2,187 2,239 2,180 2,237 30,400
2023/05/08 2,160 2,184 2,160 2,176 11,600
2023/05/02 2,180 2,180 2,160 2,160 12,600
2023/05/01 2,177 2,188 2,163 2,170 17,000
2023/04/28 2,165 2,165 2,142 2,163 14,400
2023/04/27 2,105 2,165 2,102 2,158 39,000
2023/04/26 2,120 2,134 2,103 2,122 16,500
2023/04/25 2,162 2,179 2,140 2,148 13,300
2023/04/24 2,137 2,171 2,131 2,147 24,500
2023/04/21 2,158 2,158 2,109 2,122 33,500
2023/04/20 2,148 2,183 2,143 2,181 21,200
2023/04/19 2,126 2,144 2,113 2,140 20,400
2023/04/18 2,097 2,130 2,085 2,127 31,600
2023/04/17 2,089 2,097 2,070 2,082 30,500
2023/04/14 2,015 2,060 2,015 2,056 44,100
2023/04/13 2,000 2,029 2,000 2,018 11,600
2023/04/12 1,990 2,012 1,990 2,002 9,400
2023/04/11 2,029 2,032 2,003 2,014 12,400
2023/04/10 2,012 2,028 2,012 2,028 11,000
2023/04/07 1,967 2,016 1,964 2,014 30,900
2023/04/06 1,997 1,997 1,932 1,947 26,400
2023/04/05 2,039 2,039 1,973 1,988 28,300
2023/04/04 2,007 2,043 2,004 2,039 33,300
2023/04/03 1,991 2,009 1,986 2,007 26,100
2023/03/31 1,950 1,993 1,947 1,981 30,800
2023/03/30 1,903 1,954 1,893 1,951 50,500
2023/03/29 1,953 1,954 1,929 1,943 99,900
2023/03/28 1,981 1,981 1,940 1,954 64,900
2023/03/27 1,958 1,979 1,958 1,977 70,900
2023/03/24 1,951 1,951 1,928 1,946 115,300
2023/03/23 1,929 1,952 1,927 1,951 30,700
2023/03/22 1,928 1,946 1,910 1,942 32,600
2023/03/20 1,938 1,941 1,902 1,902 65,500
2023/03/17 1,949 1,965 1,938 1,941 72,100
2023/03/16 1,939 1,945 1,923 1,939 41,300
2023/03/15 1,940 1,974 1,940 1,959 28,000
2023/03/14 1,964 1,964 1,921 1,924 42,000
2023/03/13 1,990 1,990 1,939 1,964 49,000
2023/03/10 2,020 2,034 1,995 2,000 66,600
2023/03/09 2,037 2,041 2,021 2,025 26,200
2023/03/08 2,013 2,047 2,013 2,039 25,300
2023/03/07 2,030 2,030 2,013 2,014 22,200
2023/03/06 2,016 2,038 2,016 2,025 18,700
2023/03/03 2,028 2,035 2,006 2,013 48,300
2023/03/02 2,040 2,049 2,031 2,033 20,200
2023/03/01 2,025 2,044 2,025 2,034 12,000
2023/02/28 2,037 2,037 2,020 2,020 11,000
2023/02/27 2,000 2,037 2,000 2,037 20,500
2023/02/24 2,006 2,012 1,990 1,994 19,800
2023/02/22 1,999 2,012 1,980 1,996 15,600
2023/02/21 2,020 2,034 2,010 2,011 16,600
2023/02/20 1,995 2,011 1,990 2,011 17,400
2023/02/17 1,988 1,988 1,972 1,972 13,100
2023/02/16 1,972 1,991 1,972 1,991 12,800
2023/02/15 1,997 1,997 1,960 1,963 13,500
2023/02/14 1,980 2,013 1,980 1,992 14,600
2023/02/13 1,987 2,012 1,965 1,972 23,000
2023/02/10 1,980 1,992 1,966 1,983 13,500
2023/02/09 1,987 1,990 1,972 1,984 7,700
2023/02/08 1,933 1,990 1,933 1,987 33,800
2023/02/07 1,950 1,950 1,890 1,919 57,000
2023/02/06 2,026 2,030 1,966 1,969 33,900
2023/02/03 2,034 2,048 2,012 2,026 15,100
2023/02/02 2,033 2,033 2,016 2,027 11,000
2023/02/01 2,025 2,039 1,999 2,005 14,200
2023/01/31 1,993 2,021 1,987 2,021 22,800
2023/01/30 1,954 1,993 1,954 1,993 31,300
2023/01/27 1,945 1,958 1,943 1,954 12,300
2023/01/26 1,952 1,965 1,941 1,945 14,700
2023/01/25 1,950 1,980 1,950 1,952 31,300
2023/01/24 1,950 1,950 1,933 1,947 22,000
2023/01/23 1,900 1,927 1,895 1,927 35,400
2023/01/20 1,874 1,895 1,874 1,895 13,900
2023/01/19 1,862 1,878 1,861 1,866 10,400
2023/01/18 1,879 1,879 1,864 1,866 16,800
2023/01/17 1,883 1,899 1,876 1,879 17,500
2023/01/16 1,857 1,879 1,847 1,872 15,200
2023/01/13 1,827 1,858 1,827 1,857 23,600
2023/01/12 1,840 1,840 1,820 1,828 9,400
2023/01/11 1,815 1,830 1,810 1,830 11,200
2023/01/10 1,819 1,819 1,799 1,809 12,300
2023/01/06 1,800 1,801 1,792 1,800 10,300
2023/01/05 1,817 1,817 1,803 1,803 13,900
2023/01/04 1,823 1,823 1,801 1,817 16,400

このページの先頭へ