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 |
---|---|---|---|---|---|
2009/12/30 | 278 | 278 | 270 | 270 | 2,900 |
2009/12/29 | 270 | 273 | 270 | 273 | 2,400 |
2009/12/28 | 268 | 270 | 268 | 270 | 1,400 |
2009/12/25 | 268 | 270 | 267 | 267 | 2,700 |
2009/12/24 | 265 | 270 | 265 | 268 | 1,900 |
2009/12/22 | 270 | 270 | 260 | 265 | 3,900 |
2009/12/21 | 271 | 274 | 270 | 270 | 500 |
2009/12/18 | 278 | 278 | 278 | 278 | 500 |
2009/12/17 | 280 | 280 | 260 | 279 | 4,200 |
2009/12/16 | 275 | 279 | 275 | 279 | 2,000 |
2009/12/15 | 277 | 279 | 277 | 279 | 1,100 |
2009/12/14 | 278 | 279 | 277 | 279 | 400 |
2009/12/11 | 280 | 280 | 279 | 279 | 300 |
2009/12/10 | 280 | 281 | 280 | 280 | 1,000 |
2009/12/09 | 278 | 278 | 277 | 278 | 1,100 |
2009/12/08 | 276 | 278 | 276 | 278 | 1,200 |
2009/12/07 | 280 | 280 | 275 | 275 | 1,000 |
2009/12/04 | 279 | 280 | 275 | 275 | 800 |
2009/12/03 | 276 | 280 | 276 | 279 | 1,000 |
2009/12/02 | 275 | 275 | 269 | 275 | 1,100 |
2009/12/01 | 285 | 285 | 274 | 276 | 2,100 |
2009/11/30 | 289 | 290 | 285 | 289 | 3,700 |
2009/11/27 | 269 | 275 | 268 | 270 | 2,300 |
2009/11/26 | 291 | 291 | 255 | 262 | 6,300 |
2009/11/25 | 299 | 299 | 289 | 294 | 3,500 |
2009/11/24 | 301 | 301 | 299 | 299 | 3,200 |
2009/11/20 | 310 | 310 | 299 | 300 | 4,800 |
2009/11/19 | 310 | 310 | 309 | 310 | 1,000 |
2009/11/18 | 314 | 314 | 311 | 311 | 700 |
2009/11/17 | 310 | 312 | 310 | 310 | 1,400 |
2009/11/16 | 314 | 314 | 310 | 310 | 1,100 |
2009/11/13 | 310 | 311 | 310 | 311 | 600 |
2009/11/12 | 311 | 313 | 311 | 311 | 400 |
2009/11/11 | 314 | 314 | 310 | 314 | 900 |
2009/11/10 | 312 | 314 | 312 | 314 | 1,200 |
2009/11/09 | 311 | 312 | 311 | 312 | 400 |
2009/11/06 | 312 | 312 | 311 | 311 | 400 |
2009/11/05 | 310 | 314 | 310 | 314 | 400 |
2009/11/04 | 311 | 314 | 310 | 314 | 1,600 |
2009/11/02 | 311 | 314 | 311 | 314 | 500 |
2009/10/30 | 315 | 315 | 313 | 313 | 2,000 |
2009/10/29 | 314 | 314 | 314 | 314 | 300 |
2009/10/28 | 311 | 315 | 311 | 315 | 500 |
2009/10/27 | 311 | 314 | 311 | 312 | 1,300 |
2009/10/26 | 311 | 314 | 311 | 313 | 600 |
2009/10/23 | 314 | 314 | 311 | 314 | 2,000 |
2009/10/22 | 312 | 315 | 311 | 314 | 2,100 |
2009/10/21 | 315 | 315 | 313 | 313 | 300 |
2009/10/20 | 314 | 315 | 314 | 315 | 400 |
2009/10/19 | 310 | 315 | 310 | 311 | 1,200 |
2009/10/16 | 312 | 313 | 312 | 312 | 700 |
2009/10/15 | 312 | 312 | 312 | 312 | 300 |
2009/10/14 | 313 | 313 | 311 | 311 | 1,000 |
2009/10/13 | 313 | 315 | 312 | 315 | 600 |
2009/10/09 | 315 | 316 | 312 | 316 | 700 |
2009/10/08 | 312 | 313 | 312 | 313 | 300 |
2009/10/07 | 313 | 316 | 312 | 316 | 500 |
2009/10/06 | 317 | 320 | 316 | 316 | 400 |
2009/10/05 | 320 | 320 | 305 | 317 | 2,300 |
2009/10/02 | 320 | 324 | 320 | 320 | 1,100 |
2009/10/01 | 325 | 325 | 320 | 320 | 700 |
2009/09/30 | 322 | 325 | 322 | 325 | 2,200 |
2009/09/29 | 317 | 320 | 314 | 316 | 3,600 |
2009/09/28 | 316 | 317 | 315 | 317 | 1,400 |
2009/09/25 | 320 | 325 | 317 | 317 | 1,100 |
2009/09/24 | 321 | 321 | 318 | 320 | 2,500 |
2009/09/18 | 325 | 325 | 321 | 321 | 400 |
2009/09/17 | 328 | 328 | 315 | 325 | 4,700 |
2009/09/16 | 330 | 334 | 328 | 328 | 600 |
2009/09/15 | 336 | 337 | 328 | 335 | 4,300 |
2009/09/14 | 326 | 330 | 325 | 325 | 500 |
2009/09/11 | 337 | 337 | 320 | 321 | 5,500 |
2009/09/10 | 320 | 322 | 318 | 319 | 6,500 |
2009/09/09 | 323 | 325 | 320 | 325 | 2,300 |
2009/09/08 | 320 | 339 | 320 | 332 | 7,000 |
2009/09/07 | 330 | 330 | 320 | 330 | 2,500 |
2009/09/04 | 330 | 334 | 329 | 330 | 2,600 |
2009/09/03 | 331 | 331 | 329 | 330 | 2,500 |
2009/09/02 | 340 | 340 | 330 | 330 | 3,400 |
2009/09/01 | 345 | 345 | 338 | 340 | 1,300 |
2009/08/31 | 342 | 349 | 340 | 340 | 2,700 |
2009/08/28 | 340 | 345 | 340 | 341 | 700 |
2009/08/27 | 345 | 345 | 341 | 341 | 1,400 |
2009/08/26 | 338 | 346 | 336 | 345 | 3,000 |
2009/08/25 | 359 | 365 | 359 | 363 | 3,100 |
2009/08/24 | 360 | 365 | 358 | 365 | 7,600 |
2009/08/21 | 359 | 360 | 358 | 360 | 1,400 |
2009/08/20 | 360 | 360 | 357 | 357 | 2,700 |
2009/08/19 | 359 | 359 | 358 | 359 | 600 |
2009/08/18 | 357 | 358 | 357 | 358 | 1,000 |
2009/08/17 | 358 | 359 | 356 | 358 | 1,500 |
2009/08/14 | 354 | 360 | 352 | 359 | 6,800 |
2009/08/13 | 351 | 354 | 351 | 351 | 900 |
2009/08/12 | 350 | 354 | 348 | 353 | 1,700 |
2009/08/11 | 350 | 352 | 346 | 351 | 2,900 |
2009/08/10 | 349 | 350 | 346 | 350 | 800 |
2009/08/07 | 345 | 349 | 345 | 349 | 700 |
2009/08/06 | 348 | 350 | 348 | 348 | 1,100 |
2009/08/05 | 346 | 348 | 345 | 348 | 600 |
2009/08/04 | 346 | 348 | 346 | 348 | 1,300 |
2009/08/03 | 356 | 356 | 344 | 344 | 600 |
2009/07/31 | 350 | 350 | 340 | 347 | 5,800 |
2009/07/30 | 347 | 349 | 346 | 348 | 1,400 |
2009/07/29 | 345 | 349 | 343 | 349 | 1,200 |
2009/07/28 | 343 | 343 | 343 | 343 | 500 |
2009/07/27 | 340 | 342 | 340 | 341 | 1,200 |
2009/07/24 | 340 | 340 | 339 | 340 | 2,500 |
2009/07/23 | 340 | 340 | 339 | 340 | 800 |
2009/07/22 | 338 | 339 | 338 | 339 | 200 |
2009/07/21 | 339 | 339 | 336 | 336 | 300 |
2009/07/17 | 335 | 340 | 335 | 339 | 300 |
2009/07/16 | 333 | 339 | 333 | 339 | 400 |
2009/07/15 | 330 | 339 | 330 | 332 | 1,500 |
2009/07/14 | 330 | 336 | 330 | 330 | 1,400 |
2009/07/13 | 340 | 340 | 339 | 340 | 1,800 |
2009/07/10 | 341 | 343 | 341 | 343 | 600 |
2009/07/09 | 341 | 344 | 341 | 344 | 400 |
2009/07/08 | 344 | 344 | 341 | 341 | 200 |
2009/07/07 | 341 | 344 | 341 | 343 | 1,500 |
2009/07/06 | 342 | 345 | 342 | 345 | 1,100 |
2009/07/03 | 345 | 345 | 341 | 345 | 2,100 |
2009/07/02 | 348 | 348 | 346 | 346 | 1,200 |
2009/07/01 | 350 | 350 | 347 | 347 | 1,200 |
2009/06/30 | 347 | 351 | 347 | 351 | 2,600 |
2009/06/29 | 350 | 350 | 347 | 348 | 2,400 |
2009/06/26 | 341 | 346 | 340 | 346 | 1,400 |
2009/06/25 | 345 | 345 | 344 | 344 | 1,500 |
2009/06/24 | 341 | 343 | 341 | 343 | 500 |
2009/06/23 | 337 | 340 | 337 | 340 | 1,800 |
2009/06/22 | 336 | 336 | 335 | 335 | 1,800 |
2009/06/19 | 336 | 336 | 334 | 335 | 800 |
2009/06/18 | 336 | 336 | 335 | 335 | 600 |
2009/06/17 | 333 | 336 | 333 | 336 | 2,100 |
2009/06/16 | 335 | 335 | 333 | 334 | 1,500 |
2009/06/15 | 333 | 335 | 332 | 334 | 2,200 |
2009/06/12 | 331 | 335 | 331 | 333 | 1,800 |
2009/06/11 | 334 | 335 | 330 | 335 | 2,900 |
2009/06/10 | 331 | 334 | 330 | 331 | 1,000 |
2009/06/09 | 333 | 333 | 329 | 329 | 3,100 |
2009/06/08 | 333 | 333 | 332 | 333 | 500 |
2009/06/05 | 333 | 333 | 333 | 333 | 400 |
2009/06/04 | 332 | 333 | 331 | 331 | 600 |
2009/06/03 | 331 | 333 | 331 | 332 | 600 |
2009/06/02 | 332 | 333 | 330 | 330 | 800 |
2009/06/01 | 332 | 332 | 330 | 331 | 2,200 |
2009/05/29 | 332 | 334 | 332 | 332 | 2,000 |
2009/05/28 | 334 | 334 | 331 | 332 | 3,800 |
2009/05/27 | 333 | 335 | 333 | 334 | 800 |
2009/05/26 | 335 | 335 | 333 | 333 | 400 |
2009/05/25 | 333 | 334 | 333 | 333 | 300 |
2009/05/22 | 334 | 334 | 333 | 333 | 200 |
2009/05/21 | 333 | 333 | 333 | 333 | 500 |
2009/05/20 | 335 | 335 | 333 | 333 | 400 |
2009/05/19 | 334 | 334 | 334 | 334 | 200 |
2009/05/18 | 333 | 334 | 333 | 334 | 500 |
2009/05/15 | 332 | 334 | 331 | 334 | 500 |
2009/05/14 | 332 | 333 | 332 | 333 | 200 |
2009/05/13 | 335 | 335 | 333 | 333 | 600 |
2009/05/12 | 334 | 335 | 334 | 335 | 500 |
2009/05/11 | 332 | 335 | 332 | 333 | 1,400 |
2009/05/08 | 332 | 335 | 332 | 335 | 1,500 |
2009/05/07 | 334 | 334 | 331 | 332 | 500 |
2009/05/01 | 331 | 331 | 331 | 331 | 200 |
2009/04/30 | 335 | 339 | 331 | 334 | 3,300 |
2009/04/28 | 331 | 334 | 331 | 333 | 800 |
2009/04/27 | 331 | 332 | 331 | 332 | 700 |
2009/04/24 | 331 | 331 | 331 | 331 | 100 |
2009/04/23 | 330 | 331 | 330 | 331 | 800 |
2009/04/22 | 330 | 331 | 330 | 331 | 1,000 |
2009/04/21 | 331 | 332 | 331 | 332 | 500 |
2009/04/20 | 333 | 333 | 331 | 331 | 1,800 |
2009/04/17 | 334 | 334 | 332 | 332 | 700 |
2009/04/16 | 335 | 335 | 332 | 333 | 800 |
2009/04/15 | 331 | 335 | 331 | 335 | 900 |
2009/04/14 | 332 | 332 | 330 | 331 | 3,000 |
2009/04/13 | 334 | 334 | 333 | 333 | 200 |
2009/04/10 | 335 | 335 | 331 | 335 | 1,900 |
2009/04/09 | 332 | 341 | 332 | 337 | 1,700 |
2009/04/08 | 335 | 336 | 331 | 331 | 800 |
2009/04/07 | 333 | 335 | 333 | 335 | 1,200 |
2009/04/06 | 328 | 333 | 328 | 333 | 1,100 |
2009/04/03 | 333 | 333 | 331 | 331 | 500 |
2009/04/02 | 331 | 331 | 331 | 331 | 100 |
2009/04/01 | 333 | 333 | 331 | 331 | 500 |
2009/03/31 | 339 | 339 | 333 | 333 | 2,700 |
2009/03/30 | 335 | 337 | 335 | 337 | 700 |
2009/03/27 | 335 | 335 | 334 | 335 | 800 |
2009/03/26 | 336 | 336 | 330 | 335 | 700 |
2009/03/25 | 323 | 339 | 323 | 330 | 1,900 |
2009/03/24 | 321 | 328 | 321 | 325 | 2,200 |
2009/03/23 | 319 | 330 | 319 | 330 | 2,700 |
2009/03/19 | 326 | 339 | 321 | 339 | 2,300 |
2009/03/18 | 343 | 343 | 325 | 326 | 600 |
2009/03/17 | 322 | 330 | 322 | 323 | 2,000 |
2009/03/16 | 338 | 339 | 333 | 334 | 1,600 |
2009/03/13 | 342 | 342 | 339 | 339 | 1,800 |
2009/03/12 | 343 | 347 | 343 | 345 | 1,200 |
2009/03/11 | 345 | 346 | 345 | 346 | 900 |
2009/03/10 | 345 | 345 | 345 | 345 | 200 |
2009/03/09 | 355 | 355 | 345 | 346 | 1,700 |
2009/03/06 | 350 | 373 | 348 | 357 | 2,400 |
2009/03/05 | 350 | 355 | 350 | 355 | 600 |
2009/03/04 | 342 | 360 | 342 | 360 | 900 |
2009/03/03 | 356 | 356 | 345 | 352 | 1,000 |
2009/03/02 | 358 | 360 | 350 | 352 | 1,700 |
2009/02/27 | 355 | 369 | 355 | 368 | 2,800 |
2009/02/26 | 360 | 362 | 359 | 362 | 1,000 |
2009/02/25 | 362 | 362 | 357 | 359 | 1,300 |
2009/02/24 | 382 | 382 | 365 | 365 | 3,100 |
2009/02/23 | 385 | 386 | 384 | 384 | 2,900 |
2009/02/20 | 387 | 387 | 384 | 384 | 3,300 |
2009/02/19 | 383 | 390 | 383 | 386 | 3,600 |
2009/02/18 | 378 | 384 | 378 | 382 | 4,300 |
2009/02/17 | 370 | 378 | 370 | 378 | 2,900 |
2009/02/16 | 370 | 371 | 368 | 370 | 2,300 |
2009/02/13 | 370 | 370 | 366 | 368 | 1,800 |
2009/02/12 | 368 | 368 | 365 | 365 | 1,700 |
2009/02/10 | 366 | 367 | 366 | 367 | 900 |
2009/02/09 | 368 | 368 | 365 | 366 | 2,600 |
2009/02/06 | 360 | 364 | 360 | 361 | 500 |
2009/02/04 | 359 | 364 | 359 | 360 | 1,900 |
2009/02/03 | 364 | 366 | 360 | 361 | 1,700 |
2009/02/02 | 369 | 369 | 365 | 365 | 2,700 |
2009/01/30 | 370 | 370 | 369 | 369 | 2,700 |
2009/01/29 | 366 | 369 | 365 | 369 | 700 |
2009/01/28 | 364 | 365 | 360 | 363 | 1,500 |
2009/01/27 | 360 | 364 | 360 | 362 | 500 |
2009/01/26 | 360 | 365 | 358 | 358 | 2,600 |
2009/01/23 | 363 | 363 | 361 | 361 | 700 |
2009/01/22 | 364 | 364 | 361 | 361 | 1,100 |
2009/01/21 | 364 | 364 | 360 | 360 | 800 |
2009/01/20 | 369 | 369 | 360 | 360 | 1,500 |
2009/01/19 | 368 | 368 | 361 | 367 | 700 |
2009/01/16 | 360 | 363 | 360 | 363 | 1,200 |
2009/01/15 | 361 | 362 | 361 | 361 | 900 |
2009/01/14 | 362 | 363 | 361 | 362 | 1,000 |
2009/01/13 | 370 | 370 | 360 | 360 | 2,600 |
2009/01/09 | 366 | 370 | 366 | 370 | 800 |
2009/01/08 | 369 | 369 | 367 | 367 | 800 |
2009/01/07 | 367 | 368 | 367 | 368 | 800 |
2009/01/06 | 367 | 367 | 365 | 365 | 500 |
2009/01/05 | 365 | 365 | 365 | 365 | 500 |