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
2007/12/28 465 479 460 460 3,400
2007/12/27 461 464 460 460 1,000
2007/12/26 450 460 450 460 600
2007/12/25 456 457 455 455 1,300
2007/12/21 459 461 448 455 6,000
2007/12/20 452 453 449 449 2,100
2007/12/19 449 455 449 449 1,300
2007/12/18 460 460 448 457 3,400
2007/12/17 465 465 450 450 3,900
2007/12/14 469 469 458 465 4,900
2007/12/13 469 470 464 464 2,700
2007/12/12 475 475 468 468 2,600
2007/12/11 472 473 467 473 3,100
2007/12/10 475 480 468 472 6,000
2007/12/07 482 485 482 483 4,900
2007/12/06 477 477 469 472 2,900
2007/12/05 478 478 474 476 1,200
2007/12/04 480 480 480 480 100
2007/12/03 473 476 473 473 1,800
2007/11/30 473 474 473 473 2,100
2007/11/29 468 469 467 468 2,000
2007/11/28 466 469 466 467 1,400
2007/11/27 467 469 467 469 1,800
2007/11/26 470 470 465 470 900
2007/11/22 470 470 470 470 700
2007/11/21 469 469 469 469 200
2007/11/20 474 475 468 469 2,700
2007/11/19 472 475 472 475 500
2007/11/16 473 475 472 474 1,500
2007/11/15 480 483 476 478 1,900
2007/11/14 476 478 475 475 900
2007/11/13 475 480 475 476 1,100
2007/11/12 480 480 475 477 2,100
2007/11/09 480 485 480 482 800
2007/11/08 485 485 481 481 1,300
2007/11/07 489 489 485 485 500
2007/11/06 484 487 483 487 700
2007/11/05 483 486 481 484 1,200
2007/11/02 490 490 487 487 600
2007/11/01 486 494 486 490 1,000
2007/10/31 500 500 488 489 2,500
2007/10/30 485 490 485 489 900
2007/10/29 484 486 484 485 600
2007/10/26 489 489 485 485 500
2007/10/25 489 489 489 489 100
2007/10/24 484 485 483 485 400
2007/10/23 480 485 480 483 1,600
2007/10/22 506 506 490 490 2,700
2007/10/19 485 495 485 491 700
2007/10/18 499 499 485 485 1,700
2007/10/17 480 486 480 481 2,100
2007/10/16 490 493 489 489 2,600
2007/10/15 489 492 489 492 700
2007/10/12 488 490 488 489 900
2007/10/11 497 498 491 491 700
2007/10/10 499 499 498 498 300
2007/10/09 499 499 491 499 800
2007/10/05 489 496 489 493 1,000
2007/10/04 494 495 494 494 1,100
2007/10/03 496 499 486 489 1,200
2007/10/02 494 497 473 481 2,600
2007/10/01 490 494 485 494 1,200
2007/09/28 480 493 480 490 2,900
2007/09/27 469 472 467 469 2,100
2007/09/26 468 468 460 466 1,800
2007/09/25 484 484 465 475 3,100
2007/09/21 484 484 480 482 1,600
2007/09/20 486 488 483 486 900
2007/09/19 491 492 481 485 1,600
2007/09/18 494 494 487 487 1,600
2007/09/14 495 495 494 494 800
2007/09/13 498 498 480 494 3,900
2007/09/12 501 503 498 499 1,300
2007/09/11 500 500 499 500 1,100
2007/09/10 499 500 498 500 1,700
2007/09/07 502 508 500 501 3,700
2007/09/06 502 510 501 501 1,700
2007/09/05 515 515 505 505 2,400
2007/09/04 512 515 509 509 2,000
2007/09/03 515 515 509 512 3,500
2007/08/31 520 520 513 515 2,200
2007/08/30 521 524 514 514 2,800
2007/08/29 515 525 514 517 2,600
2007/08/28 502 519 502 515 6,100
2007/08/27 550 551 545 548 8,000
2007/08/24 546 549 546 548 4,400
2007/08/23 549 550 543 546 4,600
2007/08/22 549 550 543 545 4,500
2007/08/21 552 553 546 551 3,000
2007/08/20 547 555 546 551 3,500
2007/08/17 544 554 542 543 3,000
2007/08/16 551 554 549 554 3,600
2007/08/15 559 560 553 556 2,300
2007/08/14 558 560 553 559 2,600
2007/08/13 558 561 556 556 2,100
2007/08/10 561 563 560 560 2,400
2007/08/09 562 564 560 560 1,600
2007/08/08 562 563 560 560 700
2007/08/07 562 563 560 562 1,900
2007/08/06 563 563 561 562 1,400
2007/08/03 560 565 560 565 1,300
2007/08/02 561 566 560 560 2,200
2007/08/01 565 565 561 562 1,400
2007/07/31 569 569 562 562 2,500
2007/07/30 556 566 556 560 1,400
2007/07/27 570 570 560 560 3,300
2007/07/26 569 570 565 570 1,500
2007/07/25 560 580 560 562 2,200
2007/07/24 574 579 568 570 5,400
2007/07/23 554 568 552 567 1,600
2007/07/20 552 563 552 555 2,500
2007/07/19 563 565 560 560 4,900
2007/07/18 568 568 562 562 2,500
2007/07/17 564 569 562 565 2,900
2007/07/13 562 566 562 566 900
2007/07/12 567 567 562 562 1,900
2007/07/11 567 567 564 564 2,200
2007/07/10 565 567 564 564 1,700
2007/07/09 566 566 565 565 1,300
2007/07/06 562 566 562 566 500
2007/07/05 566 567 563 563 1,100
2007/07/04 566 566 564 566 1,100
2007/07/03 564 569 564 566 900
2007/07/02 568 569 564 567 1,500
2007/06/29 566 570 558 569 2,800
2007/06/28 558 560 557 557 2,600
2007/06/27 565 565 557 557 400
2007/06/26 568 569 556 560 2,700
2007/06/25 567 578 558 558 4,900
2007/06/22 580 580 565 575 1,700
2007/06/21 566 580 560 580 5,000
2007/06/20 558 565 555 565 1,800
2007/06/19 557 563 555 557 2,600
2007/06/18 559 560 554 554 3,100
2007/06/15 550 555 550 555 3,400
2007/06/14 549 550 547 550 2,000
2007/06/13 548 550 548 549 1,700
2007/06/12 547 548 547 548 900
2007/06/11 545 548 545 548 1,000
2007/06/08 545 548 545 545 800
2007/06/07 544 546 542 546 2,300
2007/06/06 542 546 542 544 1,000
2007/06/05 544 547 542 547 1,800
2007/06/04 549 549 542 542 600
2007/06/01 541 546 540 546 1,800
2007/05/31 549 550 549 550 1,500
2007/05/30 540 542 540 540 1,200
2007/05/29 542 544 541 541 1,700
2007/05/28 542 544 542 542 800
2007/05/25 542 543 541 541 700
2007/05/24 541 543 541 542 300
2007/05/23 545 545 542 542 1,200
2007/05/22 541 545 541 545 800
2007/05/21 540 545 540 545 600
2007/05/18 549 549 541 541 1,600
2007/05/17 546 547 545 546 800
2007/05/16 545 549 545 547 900
2007/05/15 540 550 540 550 1,500
2007/05/14 550 550 545 550 1,100
2007/05/11 545 549 545 548 500
2007/05/10 549 552 548 550 2,500
2007/05/09 551 551 549 549 600
2007/05/08 550 559 539 551 3,300
2007/05/07 538 550 538 550 1,800
2007/05/02 540 543 535 542 1,300
2007/05/01 538 540 534 535 1,900
2007/04/27 543 545 538 538 2,000
2007/04/26 540 540 538 538 1,100
2007/04/25 541 541 538 540 1,800
2007/04/24 542 545 542 542 600
2007/04/23 546 546 542 542 1,200
2007/04/20 547 547 546 547 700
2007/04/19 547 547 540 542 1,400
2007/04/18 545 545 544 545 1,200
2007/04/17 541 547 541 542 600
2007/04/16 549 549 541 541 1,100
2007/04/13 548 549 548 549 800
2007/04/12 547 548 547 548 800
2007/04/11 544 547 542 546 1,400
2007/04/10 544 544 543 544 600
2007/04/09 550 550 545 546 1,400
2007/04/06 549 550 545 550 300
2007/04/05 542 548 542 542 600
2007/04/04 541 542 541 542 200
2007/04/03 550 550 538 547 1,800
2007/04/02 551 551 550 550 800
2007/03/30 550 552 550 551 1,700
2007/03/29 541 541 541 541 500
2007/03/28 542 543 541 543 800
2007/03/27 543 543 542 542 1,400
2007/03/26 550 550 542 542 2,700
2007/03/23 551 553 550 553 1,800
2007/03/22 552 553 552 553 800
2007/03/20 553 555 550 553 1,600
2007/03/19 554 554 550 551 1,600
2007/03/16 551 555 551 555 1,500
2007/03/15 553 560 553 555 700
2007/03/14 550 560 550 553 2,600
2007/03/13 568 568 564 565 500
2007/03/12 560 563 560 563 1,200
2007/03/09 570 575 560 568 3,300
2007/03/08 573 578 571 575 3,300
2007/03/07 567 571 567 571 1,400
2007/03/06 560 570 560 570 3,500
2007/03/05 566 574 565 570 4,100
2007/03/02 560 566 560 566 3,000
2007/03/01 554 560 551 556 2,500
2007/02/28 550 560 547 560 8,400
2007/02/27 553 555 550 553 3,900
2007/02/26 558 558 552 553 4,000
2007/02/23 551 560 550 558 8,700
2007/02/22 585 587 584 587 6,800
2007/02/21 585 586 583 586 4,100
2007/02/20 585 586 583 583 3,100
2007/02/19 585 586 583 585 3,000
2007/02/16 585 585 582 584 2,000
2007/02/15 584 586 584 585 3,100
2007/02/14 589 589 584 586 2,600
2007/02/13 595 596 587 590 3,500
2007/02/09 597 597 595 595 3,200
2007/02/08 598 598 595 596 2,500
2007/02/07 597 597 594 595 4,700
2007/02/06 593 596 593 596 1,900
2007/02/05 590 597 590 593 2,600
2007/02/02 584 590 580 590 2,000
2007/02/01 586 586 578 579 2,700
2007/01/31 580 595 575 581 7,000
2007/01/30 575 577 573 576 6,300
2007/01/29 573 574 573 573 1,900
2007/01/26 570 573 570 573 4,000
2007/01/25 569 569 565 569 1,700
2007/01/24 567 568 565 565 1,400
2007/01/23 568 568 566 567 1,200
2007/01/22 565 568 565 568 1,900
2007/01/19 566 567 562 566 2,900
2007/01/18 560 569 559 565 2,800
2007/01/17 556 560 556 560 1,500
2007/01/16 554 556 554 555 1,100
2007/01/15 559 559 549 549 1,800
2007/01/12 545 550 545 550 700
2007/01/11 545 545 543 544 1,600
2007/01/10 540 543 536 541 3,700
2007/01/09 545 545 540 540 2,200
2007/01/05 540 542 539 542 2,200
2007/01/04 540 545 540 545 1,000

このページの先頭へ