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

文教堂グループホールディングス(9978)の株価時系列情報

文教堂グループホールディングス(9978)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
2024/07/26 61 73 60 67 23,306,600
2024/07/25 55 55 53 54 641,100
2024/07/24 56 56 54 54 648,600
2024/07/23 53 56 52 56 617,400
2024/07/22 53 54 52 54 284,600
2024/07/19 55 55 52 53 895,500
2024/07/18 54 57 53 56 676,000
2024/07/17 58 59 54 55 1,624,500
2024/07/16 60 65 54 57 6,889,200
2024/07/12 49 51 48 50 324,100
2024/07/11 51 51 49 49 492,800
2024/07/10 50 51 49 51 210,300
2024/07/09 51 51 49 51 197,100
2024/07/08 53 53 49 51 524,100
2024/07/05 51 53 50 53 534,400
2024/07/04 49 52 48 51 766,600
2024/07/03 50 51 48 48 536,600
2024/07/02 52 53 49 49 674,000
2024/07/01 45 53 44 52 1,715,000
2024/06/28 47 47 44 44 727,300
2024/06/27 47 47 45 46 567,800
2024/06/26 49 50 46 47 819,000
2024/06/25 50 52 48 49 966,400
2024/06/24 55 55 50 50 1,142,900
2024/06/21 53 55 51 55 673,300
2024/06/20 55 57 49 53 1,828,400
2024/06/19 54 62 54 55 2,987,100
2024/06/18 55 56 54 54 923,200
2024/06/17 51 58 47 55 3,147,100
2024/06/14 48 52 46 50 2,214,600
2024/06/13 44 54 43 49 8,221,300
2024/06/12 43 44 43 43 234,200
2024/06/11 44 44 42 43 662,300
2024/06/10 41 44 40 44 838,500
2024/06/07 39 41 39 41 261,300
2024/06/06 39 40 38 39 373,300
2024/06/05 39 40 39 39 38,900
2024/06/04 40 41 39 39 220,300
2024/06/03 39 40 38 40 267,900
2024/05/31 39 39 38 38 174,700
2024/05/30 38 39 38 38 229,600
2024/05/29 38 39 38 39 247,900
2024/05/28 41 41 38 38 1,036,700
2024/05/27 38 50 38 41 5,659,400
2024/05/24 36 40 36 38 1,196,900
2024/05/23 36 38 36 36 408,300
2024/05/22 36 37 36 37 21,900
2024/05/21 36 37 36 37 30,300
2024/05/20 37 37 36 37 102,600
2024/05/17 36 37 36 37 42,800
2024/05/16 37 37 36 36 28,600
2024/05/15 37 37 36 36 74,800
2024/05/14 37 37 36 37 13,700
2024/05/13 36 37 36 36 36,900
2024/05/10 38 38 36 36 108,400
2024/05/09 37 38 36 38 345,600
2024/05/08 37 38 36 36 289,700
2024/05/07 36 37 36 37 40,700
2024/05/02 37 37 36 36 40,700
2024/05/01 36 37 36 36 103,500
2024/04/30 37 37 36 36 32,600
2024/04/26 37 37 36 36 71,800
2024/04/25 36 37 36 36 75,100
2024/04/24 36 37 36 36 45,900
2024/04/23 37 37 36 36 86,700
2024/04/22 36 37 36 37 69,500
2024/04/19 37 37 36 36 93,700
2024/04/18 37 38 37 37 47,900
2024/04/17 37 38 36 36 144,500
2024/04/16 37 38 37 37 271,700
2024/04/15 39 39 37 38 213,800
2024/04/12 38 39 37 37 63,700
2024/04/11 38 39 37 38 272,400
2024/04/10 37 39 37 39 259,800
2024/04/09 36 38 35 38 556,600
2024/04/08 36 36 35 35 111,700
2024/04/05 35 36 35 35 192,900
2024/04/04 36 36 35 35 147,800
2024/04/03 37 37 35 35 668,300
2024/04/02 36 37 36 36 74,100
2024/04/01 36 37 35 36 407,600
2024/03/29 37 37 36 36 161,900
2024/03/28 36 37 36 36 262,400
2024/03/27 37 38 36 36 379,300
2024/03/26 38 38 37 37 128,600
2024/03/25 38 38 37 37 222,400
2024/03/22 38 39 37 38 316,100
2024/03/21 40 41 37 39 1,387,900
2024/03/19 41 41 39 40 397,200
2024/03/18 38 41 37 41 1,014,200
2024/03/15 38 38 37 37 368,700
2024/03/14 38 43 37 39 2,291,300
2024/03/13 40 41 37 37 701,100
2024/03/12 40 41 37 39 2,448,100
2024/03/11 44 50 40 40 3,660,000
2024/03/08 48 48 42 43 2,340,100
2024/03/07 54 54 44 47 7,236,500
2024/03/06 54 74 53 59 37,034,900
2024/03/05 35 54 34 46 20,200,400
2024/03/04 34 35 34 35 76,100
2024/03/01 34 35 33 34 191,000
2024/02/29 33 34 33 33 179,800
2024/02/28 33 34 33 34 78,100
2024/02/27 34 35 33 35 233,600
2024/02/26 34 34 33 34 63,000
2024/02/22 33 34 33 34 67,400
2024/02/21 34 34 33 34 41,600
2024/02/20 34 34 33 34 22,100
2024/02/19 34 34 33 33 92,600
2024/02/16 33 34 33 33 50,000
2024/02/15 34 34 33 33 37,900
2024/02/14 34 34 33 33 28,500
2024/02/13 34 34 33 34 37,800
2024/02/09 34 34 33 33 90,000
2024/02/08 33 34 33 33 74,800
2024/02/07 33 34 33 33 16,900
2024/02/06 34 34 33 34 40,700
2024/02/05 33 34 33 34 28,700
2024/02/02 34 34 33 34 28,700
2024/02/01 34 34 33 34 40,800
2024/01/31 34 34 33 34 50,800
2024/01/30 33 34 32 34 126,000
2024/01/29 33 33 32 33 45,500
2024/01/26 33 33 32 33 72,400
2024/01/25 33 34 32 32 176,900
2024/01/24 33 34 33 33 46,100
2024/01/23 34 34 33 33 22,300
2024/01/22 33 34 33 33 100,800
2024/01/19 34 34 33 33 70,800
2024/01/18 33 34 33 34 201,100
2024/01/17 34 34 33 33 49,400
2024/01/16 34 35 33 34 166,700
2024/01/15 35 35 34 35 297,200
2024/01/12 35 36 34 35 226,100
2024/01/11 35 35 34 35 66,900
2024/01/10 34 35 34 35 187,900
2024/01/09 34 34 33 34 67,600
2024/01/05 34 34 33 33 64,500
2024/01/04 33 34 33 34 146,000
2023/12/29 33 33 32 32 183,000
2023/12/28 33 33 32 32 135,000
2023/12/27 33 34 32 32 447,500
2023/12/26 34 35 33 33 465,700
2023/12/25 35 35 34 34 152,300
2023/12/22 34 35 34 34 81,000
2023/12/21 34 35 34 34 77,800
2023/12/20 35 35 34 34 61,300
2023/12/19 35 35 34 35 73,300
2023/12/18 35 36 35 35 230,400
2023/12/15 36 36 35 35 36,600
2023/12/14 36 36 35 36 86,600
2023/12/13 36 36 35 36 27,000
2023/12/12 35 36 35 35 34,700
2023/12/11 36 36 35 35 57,000
2023/12/08 36 37 35 36 230,200
2023/12/07 37 37 36 36 62,900
2023/12/06 36 38 36 36 214,800
2023/12/05 36 38 35 37 732,900
2023/12/04 35 36 35 35 68,800
2023/12/01 35 36 35 35 28,200
2023/11/30 35 36 35 35 21,900
2023/11/29 36 36 35 35 28,900
2023/11/28 35 36 35 35 42,500
2023/11/27 36 36 35 36 94,600
2023/11/24 35 36 35 35 112,800
2023/11/22 35 36 35 35 61,300
2023/11/21 35 35 34 35 123,300
2023/11/20 35 36 34 35 408,400
2023/11/17 35 36 35 35 73,400
2023/11/16 35 36 35 35 14,400
2023/11/15 36 36 35 35 22,400
2023/11/14 35 36 35 35 67,900
2023/11/13 36 36 35 35 43,000
2023/11/10 35 36 35 35 20,900
2023/11/09 36 36 35 35 37,100
2023/11/08 36 36 35 35 35,900
2023/11/07 36 36 35 36 96,500
2023/11/06 35 36 35 36 175,200
2023/11/02 36 36 35 36 36,900
2023/11/01 35 36 35 36 25,900
2023/10/31 35 36 35 35 30,400
2023/10/30 36 36 35 35 79,900
2023/10/27 36 36 35 36 31,300
2023/10/26 35 36 35 36 50,600
2023/10/25 36 36 35 36 98,700
2023/10/24 36 37 35 36 302,300
2023/10/23 36 37 36 36 82,300
2023/10/20 36 37 36 36 25,500
2023/10/19 36 37 36 36 79,400
2023/10/18 37 37 36 36 17,800
2023/10/17 36 37 36 37 153,900
2023/10/16 37 37 36 36 334,000
2023/10/13 38 38 37 38 20,400
2023/10/12 37 38 37 37 53,900
2023/10/11 38 38 37 38 33,800
2023/10/10 37 38 37 37 279,400
2023/10/06 38 38 37 38 934,500
2023/10/05 41 41 39 40 295,300
2023/10/04 41 42 40 41 172,700
2023/10/03 41 42 40 42 428,200

このページの先頭へ