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 |
|---|---|---|---|---|---|
| 2025/06/13 | 50 | 51 | 49 | 50 | 206,400 |
| 2025/06/12 | 51 | 52 | 50 | 50 | 439,800 |
| 2025/06/11 | 52 | 53 | 50 | 51 | 903,400 |
| 2025/06/10 | 51 | 52 | 51 | 51 | 77,200 |
| 2025/06/09 | 52 | 52 | 51 | 52 | 86,600 |
| 2025/06/06 | 53 | 53 | 51 | 52 | 145,200 |
| 2025/06/05 | 52 | 53 | 52 | 52 | 120,200 |
| 2025/06/04 | 52 | 53 | 51 | 52 | 96,600 |
| 2025/06/03 | 52 | 53 | 51 | 52 | 459,300 |
| 2025/06/02 | 53 | 53 | 52 | 53 | 145,600 |
| 2025/05/30 | 54 | 55 | 53 | 53 | 240,700 |
| 2025/05/29 | 53 | 55 | 53 | 54 | 163,600 |
| 2025/05/28 | 54 | 55 | 53 | 53 | 377,000 |
| 2025/05/27 | 52 | 55 | 52 | 54 | 501,700 |
| 2025/05/26 | 51 | 53 | 51 | 52 | 338,800 |
| 2025/05/23 | 54 | 54 | 51 | 52 | 883,000 |
| 2025/05/22 | 49 | 56 | 49 | 54 | 3,450,900 |
| 2025/05/21 | 49 | 50 | 49 | 49 | 403,000 |
| 2025/05/20 | 49 | 50 | 47 | 49 | 1,209,500 |
| 2025/05/19 | 48 | 49 | 48 | 48 | 55,500 |
| 2025/05/16 | 47 | 49 | 46 | 48 | 674,400 |
| 2025/05/15 | 47 | 47 | 46 | 46 | 49,500 |
| 2025/05/14 | 47 | 47 | 46 | 46 | 67,500 |
| 2025/05/13 | 47 | 48 | 46 | 47 | 268,200 |
| 2025/05/12 | 48 | 48 | 47 | 47 | 362,400 |
| 2025/05/09 | 48 | 48 | 47 | 47 | 89,100 |
| 2025/05/08 | 47 | 48 | 47 | 48 | 212,300 |
| 2025/05/07 | 48 | 48 | 47 | 47 | 99,900 |
| 2025/05/02 | 48 | 49 | 47 | 47 | 314,800 |
| 2025/05/01 | 49 | 49 | 47 | 48 | 363,800 |
| 2025/04/30 | 48 | 49 | 47 | 49 | 532,500 |
| 2025/04/28 | 48 | 53 | 47 | 48 | 5,772,200 |
| 2025/04/25 | 49 | 49 | 48 | 48 | 169,300 |
| 2025/04/24 | 50 | 50 | 48 | 49 | 328,100 |
| 2025/04/23 | 49 | 51 | 49 | 49 | 539,300 |
| 2025/04/22 | 48 | 57 | 46 | 49 | 10,678,500 |
| 2025/04/21 | 49 | 59 | 46 | 49 | 5,864,200 |
| 2025/04/18 | 48 | 49 | 48 | 49 | 313,000 |
| 2025/04/17 | 48 | 48 | 47 | 47 | 82,400 |
| 2025/04/16 | 49 | 55 | 45 | 48 | 3,699,500 |
| 2025/04/15 | 48 | 49 | 48 | 49 | 194,800 |
| 2025/04/14 | 47 | 49 | 47 | 48 | 627,000 |
| 2025/04/11 | 46 | 49 | 45 | 47 | 563,100 |
| 2025/04/10 | 47 | 49 | 46 | 47 | 774,000 |
| 2025/04/09 | 44 | 46 | 44 | 45 | 648,900 |
| 2025/04/08 | 43 | 46 | 43 | 46 | 487,300 |
| 2025/04/07 | 42 | 44 | 40 | 40 | 1,131,100 |
| 2025/04/04 | 47 | 48 | 43 | 45 | 1,377,900 |
| 2025/04/03 | 50 | 63 | 48 | 49 | 5,699,500 |
| 2025/04/02 | 54 | 54 | 51 | 51 | 561,600 |
| 2025/04/01 | 54 | 54 | 52 | 52 | 246,500 |
| 2025/03/31 | 53 | 54 | 51 | 53 | 802,400 |
| 2025/03/28 | 55 | 55 | 53 | 53 | 423,900 |
| 2025/03/27 | 53 | 56 | 52 | 54 | 826,600 |
| 2025/03/26 | 53 | 53 | 52 | 52 | 252,300 |
| 2025/03/25 | 53 | 53 | 52 | 53 | 85,600 |
| 2025/03/24 | 52 | 54 | 52 | 53 | 349,800 |
| 2025/03/21 | 54 | 54 | 52 | 52 | 432,300 |
| 2025/03/19 | 55 | 55 | 53 | 54 | 850,500 |
| 2025/03/18 | 55 | 56 | 54 | 55 | 234,500 |
| 2025/03/17 | 55 | 56 | 54 | 55 | 337,200 |
| 2025/03/14 | 55 | 56 | 55 | 55 | 281,300 |
| 2025/03/13 | 54 | 56 | 54 | 55 | 712,300 |
| 2025/03/12 | 53 | 56 | 53 | 54 | 834,300 |
| 2025/03/11 | 52 | 53 | 52 | 52 | 123,200 |
| 2025/03/10 | 53 | 54 | 52 | 52 | 472,000 |
| 2025/03/07 | 53 | 54 | 52 | 52 | 543,200 |
| 2025/03/06 | 53 | 56 | 52 | 54 | 916,800 |
| 2025/03/05 | 53 | 53 | 51 | 52 | 944,900 |
| 2025/03/04 | 52 | 53 | 51 | 53 | 610,900 |
| 2025/03/03 | 52 | 54 | 52 | 52 | 579,400 |
| 2025/02/28 | 53 | 54 | 51 | 52 | 944,100 |
| 2025/02/27 | 58 | 58 | 54 | 54 | 1,208,400 |
| 2025/02/26 | 56 | 59 | 55 | 59 | 1,278,500 |
| 2025/02/25 | 58 | 60 | 56 | 57 | 1,194,600 |
| 2025/02/21 | 58 | 62 | 53 | 56 | 4,987,700 |
| 2025/02/20 | 52 | 56 | 52 | 55 | 1,461,800 |
| 2025/02/19 | 53 | 53 | 51 | 51 | 222,300 |
| 2025/02/18 | 52 | 53 | 51 | 53 | 292,200 |
| 2025/02/17 | 52 | 53 | 51 | 51 | 244,400 |
| 2025/02/14 | 51 | 53 | 51 | 52 | 772,700 |
| 2025/02/13 | 52 | 53 | 49 | 50 | 1,218,800 |
| 2025/02/12 | 55 | 55 | 51 | 51 | 1,323,400 |
| 2025/02/10 | 57 | 58 | 53 | 55 | 1,208,700 |
| 2025/02/07 | 55 | 58 | 53 | 57 | 1,776,500 |
| 2025/02/06 | 53 | 61 | 52 | 56 | 7,465,500 |
| 2025/02/05 | 55 | 56 | 50 | 50 | 1,769,500 |
| 2025/02/04 | 48 | 56 | 48 | 54 | 3,268,800 |
| 2025/02/03 | 50 | 52 | 46 | 48 | 1,684,800 |
| 2025/01/31 | 45 | 52 | 44 | 49 | 2,967,900 |
| 2025/01/30 | 44 | 45 | 43 | 44 | 495,800 |
| 2025/01/29 | 42 | 44 | 42 | 44 | 274,900 |
| 2025/01/28 | 43 | 43 | 42 | 43 | 72,400 |
| 2025/01/27 | 42 | 43 | 42 | 42 | 67,600 |
| 2025/01/24 | 42 | 43 | 41 | 43 | 178,700 |
| 2025/01/23 | 42 | 43 | 41 | 41 | 260,900 |
| 2025/01/22 | 42 | 43 | 41 | 42 | 165,800 |
| 2025/01/21 | 43 | 43 | 41 | 42 | 278,100 |
| 2025/01/20 | 43 | 43 | 41 | 43 | 462,400 |
| 2025/01/17 | 42 | 43 | 41 | 42 | 482,400 |
| 2025/01/16 | 42 | 43 | 42 | 42 | 824,000 |
| 2025/01/15 | 47 | 47 | 43 | 43 | 3,385,100 |
| 2025/01/14 | 42 | 57 | 42 | 51 | 11,000,400 |
| 2025/01/10 | 43 | 43 | 42 | 42 | 107,400 |
| 2025/01/09 | 42 | 43 | 42 | 43 | 41,200 |
| 2025/01/08 | 42 | 43 | 42 | 43 | 42,000 |
| 2025/01/07 | 43 | 43 | 42 | 43 | 105,000 |
| 2025/01/06 | 43 | 43 | 42 | 42 | 70,300 |
| 2024/12/30 | 42 | 44 | 41 | 43 | 555,900 |
| 2024/12/27 | 40 | 42 | 40 | 42 | 229,600 |
| 2024/12/26 | 40 | 42 | 40 | 41 | 667,400 |
| 2024/12/25 | 41 | 42 | 40 | 41 | 560,200 |
| 2024/12/24 | 42 | 42 | 41 | 42 | 237,300 |
| 2024/12/23 | 41 | 42 | 40 | 42 | 475,100 |
| 2024/12/20 | 43 | 43 | 37 | 41 | 1,623,900 |
| 2024/12/19 | 45 | 45 | 42 | 44 | 1,303,800 |
| 2024/12/18 | 45 | 46 | 45 | 45 | 152,900 |
| 2024/12/17 | 47 | 47 | 45 | 46 | 275,100 |
| 2024/12/16 | 46 | 47 | 45 | 46 | 471,400 |
| 2024/12/13 | 48 | 48 | 45 | 46 | 927,800 |
| 2024/12/12 | 47 | 48 | 47 | 48 | 83,000 |
| 2024/12/11 | 48 | 48 | 47 | 47 | 436,700 |
| 2024/12/10 | 48 | 49 | 47 | 49 | 345,100 |
| 2024/12/09 | 48 | 49 | 47 | 49 | 308,500 |
| 2024/12/06 | 48 | 49 | 47 | 49 | 480,400 |
| 2024/12/05 | 48 | 49 | 48 | 48 | 387,800 |
| 2024/12/04 | 50 | 50 | 48 | 49 | 208,500 |
| 2024/12/03 | 49 | 50 | 49 | 50 | 131,300 |
| 2024/12/02 | 49 | 50 | 49 | 50 | 539,500 |
| 2024/11/29 | 51 | 51 | 49 | 50 | 352,900 |
| 2024/11/28 | 48 | 51 | 48 | 51 | 731,200 |
| 2024/11/27 | 49 | 50 | 48 | 49 | 616,800 |
| 2024/11/26 | 51 | 52 | 49 | 50 | 453,300 |
| 2024/11/25 | 51 | 52 | 50 | 51 | 482,900 |
| 2024/11/22 | 49 | 51 | 48 | 50 | 985,400 |
| 2024/11/21 | 50 | 51 | 47 | 49 | 2,004,200 |
| 2024/11/20 | 50 | 51 | 49 | 49 | 253,100 |
| 2024/11/19 | 50 | 51 | 49 | 50 | 224,800 |
| 2024/11/18 | 50 | 51 | 49 | 50 | 494,300 |
| 2024/11/15 | 51 | 51 | 50 | 50 | 89,600 |
| 2024/11/14 | 52 | 52 | 50 | 51 | 171,800 |
| 2024/11/13 | 51 | 52 | 51 | 51 | 254,900 |
| 2024/11/12 | 52 | 52 | 51 | 52 | 100,200 |
| 2024/11/11 | 50 | 52 | 50 | 52 | 230,700 |
| 2024/11/08 | 51 | 52 | 50 | 51 | 208,800 |
| 2024/11/07 | 51 | 52 | 50 | 51 | 352,500 |
| 2024/11/06 | 51 | 53 | 50 | 51 | 895,100 |
| 2024/11/05 | 53 | 53 | 50 | 51 | 334,700 |
| 2024/11/01 | 54 | 55 | 51 | 53 | 938,700 |
| 2024/10/31 | 53 | 55 | 52 | 54 | 547,300 |
| 2024/10/30 | 51 | 54 | 51 | 53 | 550,500 |
| 2024/10/29 | 52 | 52 | 50 | 51 | 264,200 |
| 2024/10/28 | 50 | 52 | 49 | 50 | 725,700 |
| 2024/10/25 | 50 | 51 | 49 | 50 | 355,400 |
| 2024/10/24 | 48 | 52 | 48 | 50 | 1,403,600 |
| 2024/10/23 | 50 | 51 | 48 | 48 | 1,009,500 |
| 2024/10/22 | 51 | 53 | 50 | 52 | 1,030,600 |
| 2024/10/21 | 53 | 53 | 50 | 51 | 1,755,000 |
| 2024/10/18 | 54 | 55 | 53 | 53 | 544,700 |
| 2024/10/17 | 54 | 55 | 53 | 55 | 620,400 |
| 2024/10/16 | 58 | 59 | 53 | 53 | 2,662,200 |
| 2024/10/15 | 58 | 61 | 56 | 59 | 1,357,200 |
| 2024/10/11 | 61 | 62 | 60 | 61 | 1,209,000 |
| 2024/10/10 | 65 | 65 | 62 | 62 | 1,460,500 |
| 2024/10/09 | 68 | 68 | 63 | 64 | 1,998,500 |
| 2024/10/08 | 67 | 68 | 65 | 67 | 1,508,500 |
| 2024/10/07 | 64 | 71 | 64 | 68 | 2,939,400 |
| 2024/10/04 | 61 | 67 | 61 | 62 | 2,450,300 |
| 2024/10/03 | 61 | 62 | 60 | 62 | 689,000 |
| 2024/10/02 | 61 | 62 | 60 | 61 | 509,300 |
| 2024/10/01 | 60 | 62 | 59 | 62 | 677,800 |
| 2024/09/30 | 59 | 61 | 58 | 61 | 766,000 |
| 2024/09/27 | 62 | 62 | 60 | 62 | 700,600 |
| 2024/09/26 | 60 | 62 | 60 | 62 | 964,300 |
| 2024/09/25 | 63 | 64 | 61 | 61 | 861,100 |
| 2024/09/24 | 64 | 65 | 62 | 64 | 573,700 |
| 2024/09/20 | 63 | 65 | 62 | 63 | 1,201,800 |
| 2024/09/19 | 61 | 65 | 61 | 62 | 1,511,000 |
| 2024/09/18 | 62 | 63 | 59 | 60 | 1,433,000 |
| 2024/09/17 | 62 | 62 | 57 | 61 | 1,619,800 |
| 2024/09/13 | 65 | 65 | 61 | 61 | 1,626,000 |
| 2024/09/12 | 67 | 67 | 63 | 65 | 730,200 |
| 2024/09/11 | 70 | 70 | 63 | 65 | 2,669,300 |
| 2024/09/10 | 67 | 72 | 66 | 70 | 1,667,300 |
| 2024/09/09 | 59 | 66 | 58 | 66 | 2,089,600 |
| 2024/09/06 | 64 | 68 | 62 | 66 | 1,969,800 |
| 2024/09/05 | 63 | 66 | 60 | 63 | 2,236,300 |
| 2024/09/04 | 67 | 69 | 63 | 64 | 2,884,600 |
| 2024/09/03 | 72 | 73 | 68 | 68 | 2,617,900 |
| 2024/09/02 | 77 | 78 | 71 | 72 | 4,587,400 |
| 2024/08/30 | 82 | 84 | 77 | 78 | 2,312,500 |
| 2024/08/29 | 79 | 83 | 75 | 80 | 2,922,300 |
| 2024/08/28 | 78 | 87 | 77 | 80 | 5,491,400 |
| 2024/08/27 | 79 | 80 | 75 | 76 | 1,090,400 |
| 2024/08/26 | 75 | 79 | 73 | 77 | 2,011,900 |
| 2024/08/23 | 74 | 74 | 70 | 73 | 1,704,700 |
| 2024/08/22 | 78 | 79 | 72 | 73 | 2,088,200 |
| 2024/08/21 | 80 | 80 | 77 | 79 | 558,500 |
| 2024/08/20 | 81 | 83 | 78 | 79 | 1,330,600 |
| 2024/08/19 | 77 | 83 | 71 | 80 | 3,718,600 |