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
2026/06/12 46 46 45 45 36,300
2026/06/11 44 46 44 45 81,700
2026/06/10 45 45 44 45 72,600
2026/06/09 46 46 44 46 108,600
2026/06/08 45 46 44 46 80,000
2026/06/05 44 46 44 44 146,900
2026/06/04 44 45 44 44 81,100
2026/06/03 45 45 44 45 93,100
2026/06/02 45 46 44 45 70,700
2026/06/01 46 46 45 45 31,300
2026/05/29 46 46 45 45 55,000
2026/05/28 45 46 45 45 35,300
2026/05/27 45 46 44 45 87,400
2026/05/26 46 46 45 46 77,900
2026/05/25 45 46 45 46 73,600
2026/05/22 46 46 44 46 93,100
2026/05/21 44 45 44 45 517,000
2026/05/20 45 46 44 45 502,000
2026/05/19 46 47 43 46 754,100
2026/05/18 47 48 46 47 166,800
2026/05/15 47 48 47 47 114,200
2026/05/14 47 48 47 47 140,600
2026/05/13 47 48 47 47 42,700
2026/05/12 48 48 47 48 22,100
2026/05/11 47 48 47 47 72,800
2026/05/08 48 48 47 47 50,100
2026/05/07 47 48 47 48 26,300
2026/05/01 48 48 47 48 17,400
2026/04/30 48 48 47 48 113,300
2026/04/28 47 48 47 47 27,600
2026/04/27 47 48 47 47 47,000
2026/04/24 49 50 47 47 276,500
2026/04/23 49 49 47 49 233,200
2026/04/22 48 48 47 48 55,600
2026/04/21 47 48 47 47 21,000
2026/04/20 49 49 47 48 79,600
2026/04/17 48 49 48 49 12,500
2026/04/16 48 49 48 48 40,000
2026/04/15 49 49 47 48 110,700
2026/04/14 48 49 47 49 123,700
2026/04/13 48 49 47 48 113,200
2026/04/10 47 48 47 47 52,700
2026/04/09 47 48 47 47 58,100
2026/04/08 47 48 47 47 146,900
2026/04/07 48 48 47 48 124,800
2026/04/06 48 48 47 47 23,800
2026/04/03 48 48 47 48 19,800
2026/03/27 48 49 48 48 102,000
2026/03/26 48 49 47 48 141,900
2026/03/25 48 48 47 48 46,100
2026/03/24 48 48 47 48 44,900
2026/03/23 48 49 47 47 120,800
2026/03/19 49 49 48 48 50,200
2026/03/18 49 50 48 48 221,600
2026/03/17 49 50 48 48 210,200
2026/03/16 48 49 48 48 24,600
2026/03/13 48 49 48 48 38,900
2026/03/12 48 49 48 48 148,400
2026/03/11 48 50 48 50 264,800
2026/03/10 48 49 48 48 63,000
2026/03/09 48 48 47 48 258,200
2026/03/06 49 49 48 48 79,200
2026/03/05 49 50 48 49 137,100
2026/03/04 49 50 48 48 244,100
2026/03/03 50 51 49 50 371,700
2026/03/02 50 51 50 50 52,000
2026/02/27 50 51 50 50 53,800
2026/02/26 50 51 50 50 92,600
2026/02/25 52 52 50 50 339,500
2026/02/24 50 52 50 51 199,100
2026/02/20 52 52 50 50 273,800
2026/02/19 52 53 52 52 103,400
2026/02/18 51 53 51 52 355,700
2026/02/17 51 51 50 51 34,500
2026/02/16 51 52 50 51 135,400
2026/02/13 51 52 51 52 74,000
2026/02/12 51 52 50 51 83,000
2026/02/10 50 51 50 51 59,000
2026/02/09 52 52 50 50 134,300
2026/02/06 51 52 51 51 93,400
2026/02/05 51 52 51 52 126,400
2026/02/04 52 52 51 52 58,100
2026/02/03 51 52 50 52 105,700
2026/02/02 51 51 50 51 59,600
2026/01/30 50 51 50 51 44,000
2026/01/29 51 51 50 51 47,300
2026/01/28 52 52 50 51 306,700
2026/01/27 51 52 50 51 103,300
2026/01/26 50 51 50 51 67,700
2026/01/23 50 51 50 51 68,300
2026/01/22 50 51 50 51 73,100
2026/01/21 51 51 50 50 210,900
2026/01/20 51 52 50 50 179,200
2026/01/19 51 51 50 51 192,400
2026/01/16 50 51 50 51 183,000
2026/01/15 49 50 49 50 150,800
2026/01/14 50 50 49 50 71,800
2026/01/13 50 50 49 50 61,800
2026/01/09 50 50 49 50 86,100
2026/01/08 50 50 49 50 47,300
2026/01/07 50 50 48 49 219,000
2026/01/06 50 50 49 50 104,300
2026/01/05 49 50 49 50 134,100
2025/12/30 49 49 48 49 74,400
2025/12/29 47 49 47 49 77,200
2025/12/26 48 48 47 47 122,900
2025/12/25 48 49 48 48 193,000
2025/12/24 48 49 48 48 99,600
2025/12/23 47 49 47 48 158,400
2025/12/22 47 49 47 47 237,000
2025/12/19 48 48 46 47 584,100
2025/12/18 49 49 48 49 47,800
2025/12/17 49 49 48 49 130,000
2025/12/16 49 50 49 49 53,900
2025/12/15 50 50 49 50 89,100
2025/12/12 49 50 48 49 107,200
2025/12/11 48 50 48 48 131,900
2025/12/10 48 50 48 50 414,600
2025/12/09 49 50 48 48 157,700
2025/12/08 49 50 49 50 62,100
2025/12/05 51 51 49 49 85,100
2025/12/04 50 52 49 50 354,800
2025/12/03 50 51 48 50 537,700
2025/12/02 54 54 50 50 420,700
2025/12/01 49 53 49 53 1,049,800
2025/11/28 49 51 48 49 1,092,100
2025/11/27 48 49 48 49 227,800
2025/11/26 47 48 47 47 22,200
2025/11/25 47 48 46 47 217,800
2025/11/21 46 48 46 47 188,600
2025/11/20 46 47 46 46 32,500
2025/11/19 47 47 46 46 187,400
2025/11/18 47 48 47 47 67,100
2025/11/17 49 49 47 47 141,200
2025/11/14 48 49 48 49 254,900
2025/11/13 47 49 47 47 351,600
2025/11/12 47 49 47 48 97,600
2025/11/11 48 48 47 48 100,300
2025/11/10 49 49 48 49 79,200
2025/11/07 48 49 47 48 304,500
2025/11/06 48 49 47 47 56,900
2025/11/05 47 49 46 48 326,300
2025/11/04 48 48 46 46 208,000
2025/10/31 47 48 47 48 58,300
2025/10/30 48 48 47 47 59,100
2025/10/29 48 48 47 47 73,600
2025/10/28 49 49 47 48 207,300
2025/10/27 48 49 48 48 86,300
2025/10/24 48 48 47 48 62,700
2025/10/23 48 48 47 48 117,100
2025/10/22 47 48 47 48 108,700
2025/10/21 47 48 46 48 213,300
2025/10/20 47 48 46 46 478,200
2025/10/17 51 51 45 46 2,156,000
2025/10/16 50 52 49 50 1,805,000
2025/10/15 52 55 51 55 586,700
2025/10/14 54 54 51 51 769,700
2025/10/10 55 56 54 55 683,300
2025/10/09 59 59 56 57 716,800
2025/10/08 56 60 56 59 1,262,800
2025/10/07 56 58 55 55 673,500
2025/10/06 55 56 54 55 456,500
2025/10/03 54 57 54 55 517,000
2025/10/02 54 55 53 54 273,700
2025/10/01 56 56 53 53 803,500
2025/09/30 56 56 55 55 147,700
2025/09/29 55 56 55 56 254,500
2025/09/26 55 56 55 55 139,900
2025/09/25 56 56 55 55 65,800
2025/09/24 57 58 55 55 144,000
2025/09/22 54 58 54 57 482,900
2025/09/19 55 56 54 56 459,900
2025/09/18 56 57 55 55 57,400
2025/09/17 57 57 55 56 353,800
2025/09/16 54 57 54 56 603,300
2025/09/12 56 56 53 53 711,000
2025/09/11 55 57 55 55 425,100
2025/09/10 56 57 55 55 636,900
2025/09/09 57 58 56 56 559,900
2025/09/08 59 59 57 57 690,300
2025/09/05 60 60 59 60 246,000
2025/09/04 60 60 59 59 235,400
2025/09/03 61 62 58 60 1,287,700
2025/09/02 62 63 60 61 1,488,400
2025/09/01 64 64 61 64 2,555,400
2025/08/29 62 70 61 66 4,192,500
2025/08/28 65 65 61 62 1,986,600
2025/08/27 65 68 63 66 2,362,100
2025/08/26 61 75 61 65 12,240,800
2025/08/25 64 65 59 59 1,964,900
2025/08/22 63 72 62 63 6,589,900
2025/08/21 65 65 62 62 2,314,800
2025/08/20 59 66 58 66 2,174,800
2025/08/19 57 61 56 59 1,430,900
2025/08/18 56 58 55 57 485,800
2025/08/15 55 56 54 56 120,100
2025/08/14 56 56 54 55 308,700
2025/08/13 55 56 54 55 101,000
2025/08/12 56 56 54 55 413,400
2025/08/08 55 56 54 56 477,600

このページの先頭へ