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
1999/12/30 1,060 1,060 1,060 1,060 2,000
1999/12/29 1,050 1,050 1,050 1,050 4,000
1999/12/28 1,100 1,100 1,050 1,050 4,000
1999/12/27 1,100 1,100 1,080 1,100 6,000
1999/12/24 1,100 1,100 1,100 1,100 3,000
1999/12/22 1,160 1,160 1,160 1,160 1,000
1999/12/21 1,170 1,170 1,160 1,170 6,000
1999/12/20 1,180 1,180 1,180 1,180 4,000
1999/12/17 1,180 1,200 1,180 1,180 10,000
1999/12/16 1,210 1,210 1,180 1,180 5,000
1999/12/15 1,200 1,230 1,200 1,200 5,000
1999/12/14 1,130 1,140 1,130 1,140 3,000
1999/12/13 1,220 1,220 1,180 1,200 17,000
1999/12/10 1,200 1,200 1,200 1,200 14,000
1999/12/09 1,200 1,200 1,200 1,200 7,000
1999/12/08 1,200 1,200 1,200 1,200 4,000
1999/12/07 1,200 1,200 1,190 1,200 8,000
1999/12/06 1,200 1,200 1,200 1,200 11,000
1999/12/03 1,100 1,200 1,060 1,200 16,000
1999/12/02 1,120 1,120 1,120 1,120 3,000
1999/12/01 1,120 1,120 1,120 1,120 1,000
1999/11/30 1,100 1,100 1,100 1,100 4,000
1999/11/29 1,100 1,100 1,080 1,080 2,000
1999/11/26 1,100 1,100 1,060 1,060 3,000
1999/11/25 1,150 1,150 1,150 1,150 5,000
1999/11/24 1,260 1,260 1,150 1,150 5,000
1999/11/22 1,250 1,250 1,200 1,250 8,000
1999/11/19 1,260 1,300 1,250 1,250 5,000
1999/11/18 1,260 1,260 1,250 1,250 5,000
1999/11/17 1,240 1,300 1,240 1,250 8,000
1999/11/16 1,280 1,280 1,240 1,240 15,000
1999/11/15 1,380 1,380 1,280 1,280 16,000
1999/11/12 1,390 1,390 1,390 1,390 2,000
1999/11/11 1,400 1,410 1,400 1,400 3,000
1999/11/10 1,340 1,480 1,280 1,470 45,000
1999/11/09 1,460 1,460 1,320 1,340 33,000
1999/11/08 1,460 1,460 1,460 1,460 82,000
1999/11/05 1,260 1,260 1,250 1,260 41,000
1999/11/04 1,060 1,060 1,060 1,060 2,000
1999/11/02 1,050 1,060 1,050 1,050 5,000
1999/11/01 1,030 1,050 1,030 1,050 8,000
1999/10/29 1,070 1,150 1,070 1,110 7,000
1999/10/28 1,050 1,070 1,050 1,050 4,000
1999/10/27 1,100 1,100 1,050 1,050 5,000
1999/10/26 1,140 1,140 1,100 1,100 6,000
1999/10/25 1,170 1,170 1,170 1,170 5,000
1999/10/22 1,150 1,200 1,150 1,200 5,000
1999/10/21 982 1,080 982 1,080 13,000
1999/10/20 950 980 950 980 3,000
1999/10/19 981 981 950 950 9,000
1999/10/18 1,020 1,020 970 980 5,000
1999/10/15 963 970 963 970 2,000
1999/10/14 970 970 950 951 5,000
1999/10/13 1,000 1,000 990 990 5,000
1999/10/12 1,000 1,020 1,000 1,020 6,000
1999/10/08 1,190 1,190 1,100 1,100 6,000
1999/10/07 1,170 1,300 1,170 1,210 20,000
1999/10/06 1,100 1,190 1,100 1,190 22,000
1999/10/05 992 1,000 991 1,000 12,000
1999/10/04 1,000 1,000 990 990 5,000
1999/10/01 999 1,000 990 990 9,000
1999/09/30 1,000 1,000 1,000 1,000 3,000
1999/09/29 1,010 1,020 970 1,000 7,000
1999/09/28 970 970 965 965 4,000
1999/09/27 951 970 951 960 6,000
1999/09/24 1,010 1,010 900 900 4,000
1999/09/22 1,140 1,140 1,010 1,010 8,000
1999/09/21 1,120 1,140 1,120 1,140 4,000
1999/09/20 1,110 1,150 1,100 1,100 8,000
1999/09/17 1,200 1,200 1,110 1,110 3,000
1999/09/16 1,200 1,200 1,100 1,100 7,000
1999/09/14 1,300 1,300 1,200 1,200 15,000
1999/09/13 1,330 1,350 1,300 1,300 8,000
1999/09/10 1,360 1,360 1,280 1,350 34,000
1999/09/09 1,380 1,390 1,360 1,380 35,000
1999/09/08 1,380 1,400 1,340 1,380 51,000
1999/09/07 1,440 1,440 1,360 1,360 42,000
1999/09/06 1,300 1,360 1,280 1,360 31,000
1999/09/03 1,330 1,330 1,150 1,160 19,000
1999/09/02 1,320 1,400 1,320 1,330 21,000
1999/09/01 1,300 1,350 1,290 1,320 53,000
1999/08/31 1,540 1,540 1,250 1,260 145,000
1999/08/30 1,450 1,450 1,450 1,450 54,000
1999/08/27 1,250 1,250 1,250 1,250 38,000
1999/08/26 1,050 1,050 1,050 1,050 23,000
1999/08/25 850 950 850 950 141,000
1999/08/24 750 850 745 850 74,000
1999/08/23 750 750 750 750 1,000
1999/08/18 798 798 798 798 1,000
1999/08/03 800 800 800 800 1,000
1999/08/02 800 800 800 800 1,000
1999/07/30 817 817 817 817 1,000
1999/07/23 840 840 840 840 1,000
1999/07/22 840 840 840 840 4,000
1999/07/21 820 820 820 820 1,000
1999/07/19 820 820 820 820 1,000
1999/07/15 850 850 840 850 4,000
1999/07/14 850 850 840 840 6,000
1999/07/13 850 855 850 850 6,000
1999/07/12 860 860 850 850 7,000
1999/07/08 910 910 860 860 4,000
1999/07/07 900 925 890 925 11,000
1999/07/06 870 900 860 900 14,000
1999/07/05 800 800 800 800 2,000
1999/07/02 770 770 770 770 2,000
1999/07/01 770 770 770 770 1,000
1999/06/30 670 670 670 670 2,000
1999/06/29 649 650 649 650 3,000
1999/06/28 649 649 649 649 1,000
1999/06/25 650 650 650 650 1,000
1999/06/24 670 670 670 670 4,000
1999/06/23 670 670 670 670 4,000
1999/06/22 674 674 670 670 2,000
1999/06/18 674 674 674 674 1,000
1999/06/16 674 674 674 674 2,000
1999/06/15 674 674 674 674 1,000
1999/06/10 674 674 674 674 1,000
1999/06/04 710 710 710 710 1,000
1999/06/02 720 720 720 720 4,000
1999/06/01 710 720 710 720 7,000
1999/05/31 680 680 680 680 3,000
1999/05/28 659 680 659 680 2,000
1999/05/25 680 680 680 680 3,000
1999/05/24 692 692 692 692 7,000
1999/05/21 692 692 692 692 2,000
1999/05/19 749 749 749 749 3,000
1999/05/18 749 749 740 749 6,000
1999/05/17 750 750 750 750 1,000
1999/05/13 800 800 795 795 2,000
1999/05/12 810 810 810 810 2,000
1999/05/11 820 835 810 835 5,000
1999/05/10 855 855 855 855 2,000
1999/05/07 855 855 855 855 3,000
1999/05/06 861 861 855 855 15,000
1999/04/27 824 870 823 870 7,000
1999/04/22 840 840 840 840 2,000
1999/04/21 850 860 850 850 16,000
1999/04/20 820 850 800 850 26,000
1999/04/16 829 829 829 829 1,000
1999/04/15 830 830 830 830 2,000
1999/04/14 780 800 780 800 5,000
1999/04/13 800 800 800 800 6,000
1999/04/12 800 800 800 800 3,000
1999/04/09 800 800 800 800 2,000
1999/04/08 850 850 850 850 3,000
1999/04/07 773 850 773 850 46,000
1999/04/06 750 770 750 770 4,000
1999/04/05 790 791 780 780 5,000
1999/04/02 750 790 750 790 5,000
1999/04/01 690 730 690 730 9,000
1999/03/31 660 660 650 650 2,000
1999/03/30 660 660 660 660 4,000
1999/03/29 690 690 690 690 2,000
1999/03/24 740 751 701 751 5,000
1999/03/23 800 800 800 800 1,000
1999/03/19 800 800 800 800 1,000
1999/03/18 780 800 780 800 6,000
1999/03/17 770 780 770 780 4,000
1999/03/16 771 771 770 770 3,000
1999/03/15 770 770 770 770 1,000
1999/03/12 775 775 770 770 3,000
1999/03/11 775 775 775 775 1,000
1999/03/09 825 825 820 820 4,000
1999/03/08 820 850 820 850 6,000
1999/03/05 819 829 819 829 6,000
1999/03/04 829 850 829 829 6,000
1999/03/03 780 829 772 829 8,000
1999/03/02 811 811 802 802 3,000
1999/03/01 792 820 791 810 22,000
1999/02/26 776 810 775 790 10,000
1999/02/25 785 785 772 776 5,000
1999/02/24 780 788 772 772 13,000
1999/02/23 771 791 760 790 28,000
1999/02/22 690 799 690 769 14,000
1999/02/19 701 701 701 701 4,000
1999/02/18 710 720 700 700 18,000
1999/02/17 676 710 676 710 2,000
1999/02/16 685 715 684 715 11,000
1999/02/15 727 727 705 705 20,000
1999/02/12 681 740 681 725 19,000
1999/02/10 639 640 639 640 5,000
1999/02/09 640 640 611 640 9,000
1999/02/08 610 640 610 640 9,000
1999/02/05 640 640 588 610 47,000
1999/02/04 640 640 640 640 31,000
1999/02/03 540 540 540 540 34,000
1999/02/02 460 460 460 460 2,000
1999/02/01 460 460 460 460 4,000
1999/01/29 469 469 469 469 1,000
1999/01/28 466 466 466 466 1,000
1999/01/27 463 466 463 466 2,000
1999/01/22 476 476 476 476 2,000
1999/01/20 452 452 452 452 1,000
1999/01/19 451 451 451 451 3,000
1999/01/18 440 440 440 440 2,000
1999/01/12 451 500 451 500 24,000
1999/01/06 500 500 500 500 12,000
1999/01/05 510 510 510 510 2,000
1999/01/04 509 510 509 510 3,000

このページの先頭へ