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 |
---|---|---|---|---|---|
2008/12/30 | 363 | 366 | 363 | 364 | 2,500 |
2008/12/29 | 362 | 363 | 361 | 363 | 600 |
2008/12/26 | 361 | 361 | 360 | 360 | 500 |
2008/12/25 | 360 | 361 | 360 | 360 | 400 |
2008/12/24 | 365 | 365 | 356 | 356 | 1,600 |
2008/12/22 | 356 | 357 | 356 | 356 | 1,500 |
2008/12/19 | 390 | 399 | 360 | 360 | 6,600 |
2008/12/18 | 364 | 365 | 360 | 360 | 2,600 |
2008/12/17 | 361 | 361 | 360 | 360 | 1,200 |
2008/12/16 | 361 | 361 | 361 | 361 | 300 |
2008/12/15 | 367 | 369 | 361 | 368 | 1,600 |
2008/12/12 | 367 | 369 | 367 | 367 | 500 |
2008/12/11 | 367 | 369 | 365 | 368 | 800 |
2008/12/10 | 360 | 367 | 360 | 367 | 1,700 |
2008/12/09 | 361 | 361 | 360 | 360 | 600 |
2008/12/08 | 365 | 367 | 361 | 361 | 500 |
2008/12/05 | 357 | 362 | 357 | 361 | 1,800 |
2008/12/04 | 368 | 369 | 364 | 366 | 1,200 |
2008/12/03 | 367 | 368 | 367 | 368 | 300 |
2008/12/02 | 364 | 365 | 360 | 365 | 1,400 |
2008/12/01 | 369 | 370 | 364 | 364 | 700 |
2008/11/28 | 369 | 370 | 365 | 367 | 3,400 |
2008/11/27 | 362 | 366 | 361 | 366 | 1,100 |
2008/11/26 | 361 | 363 | 361 | 361 | 1,100 |
2008/11/25 | 366 | 366 | 361 | 361 | 1,500 |
2008/11/21 | 365 | 365 | 363 | 365 | 700 |
2008/11/20 | 366 | 368 | 365 | 368 | 600 |
2008/11/19 | 363 | 367 | 363 | 366 | 800 |
2008/11/18 | 362 | 363 | 360 | 363 | 500 |
2008/11/17 | 362 | 364 | 362 | 362 | 800 |
2008/11/14 | 362 | 363 | 362 | 362 | 400 |
2008/11/13 | 372 | 372 | 363 | 363 | 1,200 |
2008/11/12 | 374 | 374 | 368 | 369 | 2,200 |
2008/11/11 | 370 | 373 | 370 | 373 | 700 |
2008/11/10 | 380 | 380 | 370 | 370 | 1,100 |
2008/11/07 | 379 | 379 | 375 | 378 | 900 |
2008/11/06 | 380 | 381 | 377 | 379 | 1,700 |
2008/11/05 | 377 | 379 | 377 | 377 | 1,500 |
2008/11/04 | 372 | 376 | 372 | 376 | 1,600 |
2008/10/31 | 369 | 372 | 368 | 371 | 2,900 |
2008/10/30 | 358 | 364 | 358 | 364 | 2,100 |
2008/10/29 | 359 | 359 | 355 | 356 | 1,000 |
2008/10/28 | 351 | 361 | 350 | 351 | 2,300 |
2008/10/27 | 360 | 363 | 356 | 356 | 700 |
2008/10/24 | 358 | 358 | 355 | 355 | 800 |
2008/10/23 | 365 | 365 | 356 | 358 | 1,300 |
2008/10/22 | 367 | 367 | 360 | 365 | 1,800 |
2008/10/21 | 366 | 378 | 366 | 367 | 2,000 |
2008/10/20 | 370 | 371 | 370 | 370 | 600 |
2008/10/17 | 362 | 385 | 362 | 370 | 2,200 |
2008/10/16 | 378 | 378 | 360 | 367 | 1,500 |
2008/10/15 | 370 | 380 | 355 | 362 | 2,300 |
2008/10/14 | 375 | 386 | 367 | 370 | 5,600 |
2008/10/10 | 365 | 373 | 351 | 353 | 2,300 |
2008/10/09 | 360 | 370 | 355 | 370 | 2,000 |
2008/10/08 | 340 | 365 | 340 | 360 | 2,800 |
2008/10/07 | 350 | 365 | 340 | 365 | 4,100 |
2008/10/06 | 400 | 400 | 380 | 380 | 5,400 |
2008/10/03 | 390 | 390 | 379 | 390 | 2,800 |
2008/10/02 | 393 | 393 | 385 | 390 | 400 |
2008/10/01 | 390 | 390 | 383 | 390 | 600 |
2008/09/30 | 385 | 390 | 381 | 390 | 4,000 |
2008/09/29 | 389 | 390 | 388 | 388 | 700 |
2008/09/26 | 382 | 385 | 382 | 384 | 1,300 |
2008/09/25 | 382 | 382 | 382 | 382 | 500 |
2008/09/24 | 383 | 383 | 381 | 381 | 600 |
2008/09/22 | 380 | 382 | 379 | 382 | 2,300 |
2008/09/19 | 380 | 381 | 380 | 381 | 500 |
2008/09/18 | 383 | 383 | 380 | 380 | 1,300 |
2008/09/17 | 388 | 388 | 383 | 385 | 900 |
2008/09/16 | 386 | 390 | 380 | 385 | 2,000 |
2008/09/12 | 391 | 396 | 391 | 393 | 900 |
2008/09/11 | 396 | 396 | 395 | 395 | 700 |
2008/09/10 | 395 | 398 | 395 | 398 | 1,000 |
2008/09/09 | 398 | 398 | 398 | 398 | 100 |
2008/09/08 | 403 | 403 | 395 | 396 | 1,500 |
2008/09/05 | 400 | 402 | 399 | 402 | 2,000 |
2008/09/04 | 400 | 404 | 400 | 404 | 600 |
2008/09/03 | 395 | 402 | 395 | 400 | 1,200 |
2008/09/02 | 400 | 400 | 396 | 396 | 1,300 |
2008/09/01 | 401 | 401 | 399 | 399 | 600 |
2008/08/29 | 406 | 406 | 403 | 405 | 2,200 |
2008/08/28 | 402 | 405 | 402 | 403 | 1,300 |
2008/08/27 | 398 | 405 | 397 | 401 | 800 |
2008/08/26 | 389 | 405 | 385 | 395 | 2,800 |
2008/08/25 | 420 | 426 | 420 | 422 | 3,300 |
2008/08/22 | 425 | 425 | 417 | 417 | 2,300 |
2008/08/21 | 425 | 430 | 425 | 430 | 2,600 |
2008/08/20 | 420 | 423 | 418 | 423 | 1,300 |
2008/08/19 | 416 | 417 | 416 | 417 | 500 |
2008/08/18 | 415 | 415 | 410 | 415 | 1,700 |
2008/08/15 | 412 | 414 | 410 | 414 | 800 |
2008/08/14 | 412 | 412 | 409 | 410 | 1,300 |
2008/08/13 | 410 | 411 | 410 | 411 | 500 |
2008/08/12 | 415 | 415 | 410 | 410 | 2,700 |
2008/08/11 | 415 | 419 | 412 | 412 | 1,200 |
2008/08/08 | 415 | 418 | 412 | 415 | 1,100 |
2008/08/07 | 419 | 420 | 418 | 420 | 500 |
2008/08/06 | 415 | 419 | 415 | 419 | 400 |
2008/08/05 | 423 | 423 | 415 | 420 | 800 |
2008/08/04 | 419 | 421 | 411 | 420 | 500 |
2008/08/01 | 410 | 420 | 409 | 419 | 1,100 |
2008/07/31 | 430 | 430 | 415 | 416 | 2,200 |
2008/07/30 | 409 | 412 | 409 | 409 | 900 |
2008/07/29 | 408 | 409 | 406 | 406 | 1,300 |
2008/07/28 | 425 | 435 | 420 | 420 | 2,700 |
2008/07/25 | 447 | 447 | 415 | 435 | 6,000 |
2008/07/24 | 407 | 409 | 407 | 407 | 1,200 |
2008/07/23 | 407 | 407 | 405 | 405 | 800 |
2008/07/22 | 405 | 408 | 404 | 408 | 1,000 |
2008/07/18 | 402 | 406 | 402 | 405 | 2,300 |
2008/07/17 | 403 | 403 | 400 | 401 | 600 |
2008/07/16 | 400 | 401 | 399 | 399 | 800 |
2008/07/15 | 400 | 402 | 400 | 401 | 1,000 |
2008/07/14 | 401 | 401 | 400 | 400 | 400 |
2008/07/11 | 400 | 401 | 400 | 400 | 900 |
2008/07/10 | 400 | 401 | 400 | 401 | 700 |
2008/07/09 | 402 | 404 | 400 | 401 | 700 |
2008/07/08 | 403 | 403 | 401 | 401 | 400 |
2008/07/07 | 402 | 403 | 400 | 403 | 700 |
2008/07/04 | 401 | 403 | 399 | 403 | 1,400 |
2008/07/03 | 400 | 404 | 399 | 399 | 900 |
2008/07/02 | 404 | 404 | 401 | 403 | 500 |
2008/06/30 | 399 | 405 | 399 | 404 | 3,400 |
2008/06/27 | 402 | 403 | 400 | 402 | 1,200 |
2008/06/26 | 401 | 403 | 401 | 403 | 900 |
2008/06/25 | 401 | 401 | 401 | 401 | 300 |
2008/06/24 | 401 | 401 | 401 | 401 | 500 |
2008/06/23 | 405 | 405 | 400 | 400 | 300 |
2008/06/20 | 405 | 405 | 400 | 400 | 1,000 |
2008/06/19 | 400 | 400 | 400 | 400 | 3,700 |
2008/06/18 | 400 | 404 | 400 | 404 | 4,300 |
2008/06/17 | 405 | 405 | 403 | 403 | 1,300 |
2008/06/16 | 409 | 409 | 404 | 404 | 1,600 |
2008/06/13 | 409 | 409 | 405 | 405 | 600 |
2008/06/11 | 407 | 410 | 407 | 410 | 400 |
2008/06/10 | 405 | 409 | 404 | 409 | 400 |
2008/06/09 | 405 | 406 | 405 | 405 | 900 |
2008/06/06 | 410 | 410 | 407 | 410 | 600 |
2008/06/05 | 409 | 414 | 407 | 414 | 1,300 |
2008/06/04 | 410 | 410 | 408 | 408 | 2,600 |
2008/06/03 | 412 | 415 | 410 | 415 | 600 |
2008/06/02 | 412 | 412 | 412 | 412 | 300 |
2008/05/30 | 420 | 424 | 407 | 412 | 3,700 |
2008/05/29 | 417 | 420 | 412 | 412 | 900 |
2008/05/28 | 415 | 420 | 412 | 420 | 1,400 |
2008/05/27 | 412 | 415 | 410 | 415 | 500 |
2008/05/26 | 416 | 416 | 410 | 410 | 600 |
2008/05/23 | 413 | 413 | 410 | 410 | 500 |
2008/05/22 | 416 | 416 | 414 | 416 | 700 |
2008/05/21 | 416 | 416 | 416 | 416 | 100 |
2008/05/20 | 410 | 417 | 408 | 416 | 1,700 |
2008/05/19 | 407 | 410 | 407 | 410 | 500 |
2008/05/16 | 406 | 406 | 406 | 406 | 300 |
2008/05/15 | 410 | 410 | 406 | 407 | 600 |
2008/05/14 | 409 | 410 | 407 | 410 | 600 |
2008/05/13 | 408 | 410 | 407 | 410 | 700 |
2008/05/12 | 404 | 405 | 399 | 405 | 2,800 |
2008/05/09 | 403 | 404 | 403 | 404 | 300 |
2008/05/08 | 405 | 405 | 402 | 404 | 1,500 |
2008/05/07 | 408 | 410 | 406 | 408 | 1,400 |
2008/05/02 | 410 | 416 | 410 | 412 | 1,200 |
2008/05/01 | 418 | 418 | 414 | 414 | 600 |
2008/04/30 | 420 | 420 | 419 | 419 | 2,400 |
2008/04/28 | 415 | 417 | 412 | 412 | 1,000 |
2008/04/25 | 413 | 414 | 410 | 410 | 800 |
2008/04/24 | 413 | 414 | 413 | 413 | 500 |
2008/04/23 | 413 | 415 | 413 | 413 | 700 |
2008/04/22 | 411 | 413 | 411 | 413 | 900 |
2008/04/21 | 407 | 410 | 407 | 410 | 1,300 |
2008/04/18 | 414 | 414 | 405 | 412 | 1,000 |
2008/04/17 | 408 | 408 | 402 | 402 | 1,100 |
2008/04/16 | 411 | 411 | 407 | 408 | 600 |
2008/04/15 | 411 | 411 | 410 | 410 | 200 |
2008/04/14 | 411 | 412 | 410 | 410 | 400 |
2008/04/11 | 415 | 416 | 410 | 410 | 800 |
2008/04/10 | 418 | 418 | 410 | 410 | 300 |
2008/04/09 | 403 | 425 | 402 | 425 | 1,500 |
2008/04/08 | 412 | 412 | 400 | 400 | 2,700 |
2008/04/07 | 408 | 408 | 408 | 408 | 100 |
2008/04/04 | 405 | 410 | 403 | 408 | 1,000 |
2008/04/03 | 406 | 406 | 405 | 405 | 500 |
2008/04/02 | 405 | 407 | 405 | 405 | 900 |
2008/04/01 | 402 | 402 | 402 | 402 | 400 |
2008/03/31 | 405 | 410 | 401 | 401 | 2,200 |
2008/03/28 | 392 | 395 | 392 | 395 | 1,000 |
2008/03/27 | 391 | 391 | 391 | 391 | 300 |
2008/03/26 | 390 | 395 | 390 | 392 | 1,900 |
2008/03/25 | 391 | 391 | 390 | 391 | 1,200 |
2008/03/24 | 390 | 393 | 390 | 390 | 1,300 |
2008/03/21 | 391 | 398 | 390 | 391 | 1,100 |
2008/03/19 | 391 | 396 | 391 | 391 | 1,400 |
2008/03/18 | 390 | 391 | 386 | 390 | 1,600 |
2008/03/17 | 400 | 400 | 390 | 390 | 2,000 |
2008/03/14 | 401 | 402 | 400 | 401 | 1,900 |
2008/03/13 | 405 | 406 | 400 | 401 | 600 |
2008/03/12 | 413 | 413 | 401 | 407 | 1,500 |
2008/03/11 | 421 | 421 | 410 | 413 | 800 |
2008/03/10 | 429 | 429 | 421 | 422 | 1,600 |
2008/03/07 | 431 | 431 | 430 | 430 | 1,600 |
2008/03/06 | 433 | 433 | 430 | 432 | 1,000 |
2008/03/05 | 430 | 433 | 430 | 433 | 1,000 |
2008/03/04 | 438 | 438 | 433 | 434 | 400 |
2008/03/03 | 438 | 440 | 438 | 440 | 2,100 |
2008/02/29 | 455 | 455 | 446 | 446 | 2,600 |
2008/02/28 | 449 | 450 | 446 | 450 | 600 |
2008/02/27 | 445 | 450 | 445 | 447 | 1,400 |
2008/02/26 | 450 | 451 | 445 | 445 | 3,200 |
2008/02/25 | 460 | 464 | 460 | 464 | 7,000 |
2008/02/22 | 458 | 464 | 458 | 463 | 2,300 |
2008/02/21 | 460 | 460 | 458 | 458 | 2,700 |
2008/02/20 | 460 | 460 | 457 | 460 | 1,000 |
2008/02/19 | 457 | 460 | 457 | 460 | 1,300 |
2008/02/18 | 457 | 460 | 457 | 460 | 1,100 |
2008/02/15 | 460 | 462 | 455 | 455 | 1,100 |
2008/02/14 | 458 | 460 | 455 | 460 | 800 |
2008/02/13 | 460 | 462 | 455 | 460 | 700 |
2008/02/12 | 450 | 454 | 450 | 454 | 1,800 |
2008/02/08 | 474 | 474 | 458 | 458 | 2,300 |
2008/02/07 | 470 | 473 | 466 | 466 | 2,100 |
2008/02/06 | 473 | 475 | 470 | 474 | 1,500 |
2008/02/05 | 479 | 479 | 470 | 472 | 1,700 |
2008/02/04 | 460 | 470 | 460 | 470 | 1,000 |
2008/02/01 | 460 | 461 | 459 | 459 | 900 |
2008/01/31 | 455 | 459 | 453 | 455 | 2,500 |
2008/01/30 | 453 | 453 | 447 | 450 | 1,200 |
2008/01/29 | 450 | 450 | 448 | 450 | 1,400 |
2008/01/28 | 450 | 450 | 444 | 444 | 1,600 |
2008/01/25 | 440 | 446 | 440 | 446 | 400 |
2008/01/24 | 444 | 447 | 440 | 440 | 1,200 |
2008/01/23 | 428 | 445 | 425 | 444 | 3,100 |
2008/01/22 | 442 | 442 | 440 | 440 | 1,800 |
2008/01/21 | 451 | 451 | 444 | 447 | 2,300 |
2008/01/18 | 448 | 450 | 446 | 450 | 3,300 |
2008/01/17 | 448 | 454 | 448 | 450 | 2,900 |
2008/01/16 | 462 | 463 | 450 | 454 | 2,600 |
2008/01/15 | 470 | 470 | 460 | 465 | 4,500 |
2008/01/11 | 461 | 467 | 461 | 463 | 700 |
2008/01/10 | 460 | 470 | 460 | 462 | 1,400 |
2008/01/09 | 461 | 461 | 460 | 460 | 400 |
2008/01/08 | 466 | 467 | 461 | 461 | 1,000 |
2008/01/07 | 460 | 467 | 460 | 461 | 1,300 |
2008/01/04 | 460 | 460 | 457 | 457 | 500 |