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 |
---|---|---|---|---|---|
2010/12/30 | 202 | 205 | 196 | 197 | 4,500 |
2010/12/29 | 196 | 200 | 196 | 198 | 3,900 |
2010/12/28 | 193 | 200 | 193 | 199 | 2,900 |
2010/12/27 | 194 | 197 | 194 | 195 | 1,800 |
2010/12/24 | 199 | 200 | 194 | 194 | 12,600 |
2010/12/22 | 210 | 210 | 196 | 198 | 7,900 |
2010/12/21 | 195 | 196 | 195 | 195 | 3,200 |
2010/12/20 | 196 | 199 | 195 | 198 | 3,000 |
2010/12/17 | 194 | 200 | 193 | 195 | 8,300 |
2010/12/16 | 196 | 200 | 194 | 195 | 10,300 |
2010/12/15 | 195 | 197 | 195 | 197 | 2,200 |
2010/12/14 | 194 | 197 | 194 | 196 | 4,500 |
2010/12/13 | 193 | 195 | 193 | 195 | 2,700 |
2010/12/10 | 193 | 195 | 193 | 195 | 2,200 |
2010/12/09 | 193 | 195 | 193 | 195 | 1,600 |
2010/12/08 | 191 | 195 | 191 | 194 | 2,300 |
2010/12/07 | 191 | 194 | 191 | 193 | 3,200 |
2010/12/06 | 191 | 194 | 191 | 194 | 1,200 |
2010/12/03 | 191 | 192 | 190 | 190 | 3,900 |
2010/12/02 | 190 | 192 | 190 | 192 | 1,900 |
2010/12/01 | 190 | 191 | 190 | 191 | 900 |
2010/11/30 | 192 | 194 | 192 | 192 | 3,400 |
2010/11/29 | 190 | 191 | 190 | 191 | 1,100 |
2010/11/26 | 192 | 192 | 189 | 190 | 4,500 |
2010/11/25 | 194 | 195 | 192 | 193 | 5,000 |
2010/11/24 | 197 | 197 | 193 | 195 | 1,100 |
2010/11/22 | 194 | 200 | 192 | 200 | 3,700 |
2010/11/19 | 197 | 197 | 192 | 193 | 2,200 |
2010/11/18 | 191 | 191 | 190 | 191 | 2,300 |
2010/11/17 | 192 | 194 | 191 | 194 | 800 |
2010/11/16 | 190 | 193 | 189 | 193 | 1,300 |
2010/11/15 | 190 | 194 | 189 | 194 | 1,000 |
2010/11/12 | 190 | 194 | 189 | 189 | 1,200 |
2010/11/11 | 191 | 191 | 190 | 190 | 1,100 |
2010/11/10 | 188 | 194 | 188 | 194 | 3,000 |
2010/11/09 | 191 | 191 | 190 | 190 | 200 |
2010/11/08 | 191 | 191 | 190 | 190 | 1,000 |
2010/11/05 | 190 | 194 | 188 | 194 | 1,400 |
2010/11/04 | 188 | 190 | 186 | 190 | 2,400 |
2010/11/02 | 189 | 189 | 188 | 188 | 1,200 |
2010/11/01 | 189 | 189 | 188 | 188 | 800 |
2010/10/29 | 189 | 189 | 187 | 189 | 4,800 |
2010/10/28 | 189 | 189 | 188 | 188 | 1,500 |
2010/10/27 | 188 | 192 | 188 | 189 | 1,700 |
2010/10/26 | 188 | 195 | 188 | 193 | 8,300 |
2010/10/25 | 203 | 203 | 198 | 198 | 4,300 |
2010/10/22 | 204 | 204 | 203 | 203 | 400 |
2010/10/21 | 204 | 204 | 204 | 204 | 300 |
2010/10/20 | 209 | 209 | 204 | 204 | 4,700 |
2010/10/19 | 213 | 214 | 205 | 210 | 4,500 |
2010/10/18 | 210 | 210 | 206 | 206 | 1,200 |
2010/10/15 | 210 | 213 | 210 | 213 | 1,200 |
2010/10/14 | 210 | 213 | 210 | 212 | 2,000 |
2010/10/13 | 210 | 214 | 210 | 210 | 1,300 |
2010/10/12 | 222 | 222 | 210 | 210 | 2,500 |
2010/10/08 | 220 | 221 | 217 | 217 | 800 |
2010/10/07 | 219 | 222 | 219 | 222 | 1,200 |
2010/10/06 | 216 | 218 | 216 | 218 | 1,200 |
2010/10/05 | 216 | 217 | 215 | 216 | 1,100 |
2010/10/04 | 222 | 223 | 219 | 219 | 800 |
2010/10/01 | 220 | 222 | 220 | 222 | 300 |
2010/09/30 | 224 | 224 | 220 | 220 | 3,500 |
2010/09/29 | 223 | 225 | 223 | 225 | 1,400 |
2010/09/28 | 224 | 224 | 222 | 224 | 800 |
2010/09/27 | 220 | 223 | 220 | 223 | 800 |
2010/09/24 | 223 | 223 | 220 | 221 | 1,500 |
2010/09/22 | 221 | 224 | 220 | 224 | 1,700 |
2010/09/21 | 220 | 223 | 220 | 221 | 1,300 |
2010/09/17 | 220 | 222 | 220 | 220 | 1,100 |
2010/09/16 | 222 | 222 | 220 | 221 | 1,400 |
2010/09/15 | 221 | 223 | 221 | 223 | 500 |
2010/09/14 | 223 | 223 | 223 | 223 | 100 |
2010/09/13 | 222 | 225 | 222 | 222 | 800 |
2010/09/10 | 222 | 222 | 222 | 222 | 100 |
2010/09/09 | 220 | 222 | 220 | 221 | 400 |
2010/09/08 | 220 | 222 | 220 | 222 | 200 |
2010/09/07 | 223 | 223 | 222 | 222 | 400 |
2010/09/06 | 223 | 223 | 223 | 223 | 300 |
2010/09/03 | 220 | 224 | 220 | 221 | 600 |
2010/09/02 | 228 | 228 | 219 | 220 | 900 |
2010/09/01 | 220 | 226 | 219 | 219 | 1,700 |
2010/08/31 | 233 | 233 | 216 | 225 | 11,000 |
2010/08/30 | 226 | 226 | 224 | 226 | 1,600 |
2010/08/27 | 224 | 224 | 216 | 224 | 3,300 |
2010/08/26 | 236 | 239 | 235 | 235 | 2,900 |
2010/08/25 | 240 | 240 | 235 | 239 | 2,300 |
2010/08/24 | 239 | 239 | 238 | 239 | 1,300 |
2010/08/23 | 238 | 239 | 236 | 238 | 1,000 |
2010/08/20 | 238 | 238 | 234 | 238 | 1,600 |
2010/08/19 | 240 | 240 | 236 | 237 | 500 |
2010/08/18 | 236 | 236 | 234 | 236 | 800 |
2010/08/17 | 236 | 236 | 234 | 236 | 1,400 |
2010/08/16 | 234 | 234 | 232 | 234 | 1,400 |
2010/08/13 | 234 | 235 | 228 | 233 | 900 |
2010/08/12 | 234 | 234 | 229 | 234 | 1,900 |
2010/08/11 | 231 | 234 | 231 | 234 | 600 |
2010/08/10 | 235 | 235 | 235 | 235 | 1,000 |
2010/08/09 | 230 | 231 | 228 | 231 | 900 |
2010/08/06 | 223 | 230 | 223 | 228 | 7,500 |
2010/08/05 | 244 | 244 | 239 | 239 | 800 |
2010/08/04 | 244 | 244 | 241 | 244 | 900 |
2010/08/03 | 243 | 244 | 241 | 244 | 900 |
2010/08/02 | 244 | 244 | 241 | 241 | 900 |
2010/07/30 | 243 | 243 | 242 | 243 | 4,000 |
2010/07/29 | 240 | 242 | 234 | 242 | 2,600 |
2010/07/28 | 234 | 237 | 233 | 237 | 1,700 |
2010/07/27 | 233 | 234 | 233 | 234 | 400 |
2010/07/26 | 234 | 234 | 232 | 232 | 700 |
2010/07/23 | 243 | 243 | 224 | 234 | 5,800 |
2010/07/22 | 225 | 226 | 223 | 223 | 600 |
2010/07/21 | 226 | 226 | 225 | 225 | 800 |
2010/07/20 | 224 | 226 | 223 | 226 | 800 |
2010/07/16 | 224 | 226 | 224 | 224 | 700 |
2010/07/15 | 225 | 226 | 224 | 226 | 400 |
2010/07/14 | 226 | 226 | 226 | 226 | 200 |
2010/07/13 | 226 | 226 | 223 | 223 | 500 |
2010/07/12 | 221 | 225 | 221 | 225 | 1,400 |
2010/07/09 | 220 | 223 | 220 | 221 | 1,500 |
2010/07/08 | 222 | 225 | 222 | 224 | 300 |
2010/07/07 | 222 | 224 | 221 | 222 | 11,500 |
2010/07/06 | 225 | 225 | 223 | 223 | 600 |
2010/07/05 | 223 | 223 | 222 | 222 | 1,100 |
2010/07/02 | 224 | 224 | 224 | 224 | 200 |
2010/07/01 | 222 | 224 | 222 | 223 | 1,200 |
2010/06/30 | 222 | 222 | 219 | 222 | 5,100 |
2010/06/29 | 221 | 222 | 221 | 222 | 1,100 |
2010/06/28 | 222 | 222 | 220 | 221 | 2,400 |
2010/06/25 | 223 | 223 | 222 | 222 | 200 |
2010/06/24 | 219 | 223 | 219 | 222 | 1,100 |
2010/06/23 | 226 | 226 | 220 | 221 | 5,700 |
2010/06/22 | 227 | 227 | 224 | 224 | 1,700 |
2010/06/21 | 228 | 229 | 226 | 226 | 500 |
2010/06/18 | 229 | 229 | 228 | 229 | 800 |
2010/06/17 | 230 | 230 | 219 | 225 | 2,100 |
2010/06/16 | 224 | 224 | 222 | 223 | 1,900 |
2010/06/15 | 219 | 220 | 219 | 220 | 5,700 |
2010/06/14 | 229 | 230 | 225 | 230 | 1,800 |
2010/06/11 | 229 | 229 | 228 | 229 | 600 |
2010/06/10 | 225 | 230 | 225 | 225 | 500 |
2010/06/09 | 227 | 227 | 224 | 225 | 1,000 |
2010/06/08 | 230 | 230 | 226 | 226 | 900 |
2010/06/07 | 232 | 232 | 225 | 228 | 1,700 |
2010/06/04 | 235 | 237 | 235 | 235 | 700 |
2010/06/03 | 236 | 237 | 233 | 236 | 600 |
2010/06/02 | 235 | 237 | 235 | 237 | 300 |
2010/06/01 | 237 | 237 | 237 | 237 | 100 |
2010/05/31 | 241 | 241 | 237 | 237 | 2,800 |
2010/05/28 | 235 | 237 | 233 | 237 | 1,100 |
2010/05/27 | 235 | 235 | 227 | 234 | 3,000 |
2010/05/26 | 220 | 225 | 220 | 222 | 2,500 |
2010/05/25 | 222 | 224 | 222 | 223 | 2,000 |
2010/05/24 | 225 | 227 | 222 | 224 | 2,900 |
2010/05/21 | 227 | 235 | 226 | 230 | 1,300 |
2010/05/20 | 228 | 234 | 228 | 232 | 1,200 |
2010/05/19 | 231 | 232 | 228 | 232 | 1,200 |
2010/05/18 | 237 | 237 | 233 | 233 | 300 |
2010/05/17 | 235 | 238 | 231 | 232 | 4,000 |
2010/05/14 | 234 | 234 | 231 | 231 | 700 |
2010/05/13 | 230 | 235 | 230 | 234 | 600 |
2010/05/12 | 230 | 233 | 230 | 230 | 2,300 |
2010/05/11 | 231 | 236 | 231 | 232 | 3,600 |
2010/05/10 | 236 | 241 | 236 | 237 | 2,100 |
2010/05/07 | 237 | 238 | 236 | 236 | 2,000 |
2010/05/06 | 242 | 242 | 238 | 238 | 2,900 |
2010/04/30 | 245 | 245 | 241 | 241 | 2,900 |
2010/04/28 | 240 | 242 | 239 | 242 | 1,200 |
2010/04/27 | 242 | 242 | 240 | 241 | 1,900 |
2010/04/26 | 243 | 243 | 238 | 238 | 3,800 |
2010/04/23 | 240 | 242 | 238 | 242 | 4,200 |
2010/04/22 | 239 | 239 | 236 | 236 | 700 |
2010/04/21 | 238 | 240 | 236 | 237 | 2,500 |
2010/04/20 | 239 | 239 | 237 | 237 | 700 |
2010/04/19 | 235 | 238 | 235 | 236 | 1,800 |
2010/04/16 | 238 | 240 | 237 | 238 | 2,900 |
2010/04/15 | 239 | 239 | 236 | 239 | 3,600 |
2010/04/14 | 243 | 243 | 240 | 241 | 5,600 |
2010/04/13 | 241 | 242 | 238 | 242 | 2,900 |
2010/04/12 | 242 | 242 | 235 | 236 | 4,600 |
2010/04/09 | 240 | 240 | 238 | 238 | 1,800 |
2010/04/08 | 239 | 240 | 238 | 238 | 3,900 |
2010/04/07 | 236 | 239 | 236 | 239 | 2,600 |
2010/04/06 | 233 | 237 | 233 | 235 | 5,100 |
2010/04/05 | 232 | 232 | 231 | 232 | 2,500 |
2010/04/02 | 235 | 235 | 232 | 233 | 3,100 |
2010/04/01 | 244 | 244 | 231 | 235 | 3,400 |
2010/03/31 | 239 | 243 | 238 | 243 | 8,400 |
2010/03/30 | 236 | 239 | 231 | 239 | 3,700 |
2010/03/29 | 229 | 237 | 229 | 230 | 6,000 |
2010/03/26 | 225 | 227 | 224 | 227 | 2,200 |
2010/03/25 | 226 | 227 | 223 | 225 | 5,800 |
2010/03/24 | 229 | 229 | 224 | 227 | 5,000 |
2010/03/23 | 229 | 230 | 227 | 229 | 4,100 |
2010/03/19 | 232 | 232 | 227 | 230 | 4,700 |
2010/03/18 | 231 | 231 | 228 | 231 | 4,300 |
2010/03/17 | 236 | 236 | 228 | 231 | 12,600 |
2010/03/16 | 234 | 238 | 234 | 238 | 4,300 |
2010/03/15 | 240 | 244 | 240 | 241 | 700 |
2010/03/12 | 240 | 243 | 240 | 240 | 2,900 |
2010/03/11 | 240 | 245 | 240 | 240 | 2,400 |
2010/03/10 | 241 | 245 | 235 | 245 | 6,100 |
2010/03/09 | 245 | 247 | 240 | 240 | 5,500 |
2010/03/08 | 254 | 255 | 241 | 241 | 3,700 |
2010/03/05 | 245 | 245 | 245 | 245 | 200 |
2010/03/04 | 252 | 255 | 245 | 253 | 1,600 |
2010/03/03 | 250 | 265 | 248 | 257 | 2,800 |
2010/03/02 | 243 | 250 | 243 | 250 | 1,400 |
2010/03/01 | 255 | 258 | 234 | 249 | 1,800 |
2010/02/26 | 261 | 261 | 250 | 257 | 5,700 |
2010/02/25 | 259 | 261 | 259 | 261 | 1,600 |
2010/02/24 | 252 | 259 | 250 | 258 | 3,900 |
2010/02/23 | 269 | 269 | 266 | 266 | 7,000 |
2010/02/22 | 267 | 270 | 267 | 268 | 2,300 |
2010/02/19 | 274 | 275 | 268 | 270 | 4,800 |
2010/02/18 | 276 | 277 | 274 | 275 | 900 |
2010/02/17 | 277 | 277 | 275 | 275 | 2,100 |
2010/02/16 | 276 | 277 | 276 | 276 | 900 |
2010/02/15 | 275 | 276 | 275 | 275 | 1,800 |
2010/02/12 | 278 | 278 | 274 | 275 | 900 |
2010/02/10 | 280 | 280 | 273 | 275 | 2,600 |
2010/02/09 | 279 | 294 | 275 | 275 | 3,000 |
2010/02/08 | 273 | 295 | 272 | 295 | 5,300 |
2010/02/05 | 272 | 274 | 270 | 274 | 1,700 |
2010/02/04 | 269 | 272 | 269 | 272 | 1,000 |
2010/02/03 | 271 | 271 | 269 | 269 | 500 |
2010/02/02 | 271 | 272 | 269 | 269 | 2,700 |
2010/02/01 | 270 | 275 | 270 | 273 | 1,900 |
2010/01/29 | 272 | 275 | 272 | 275 | 4,800 |
2010/01/28 | 267 | 270 | 267 | 268 | 1,400 |
2010/01/27 | 268 | 268 | 267 | 267 | 1,300 |
2010/01/26 | 268 | 268 | 264 | 268 | 700 |
2010/01/25 | 261 | 268 | 261 | 267 | 1,700 |
2010/01/22 | 271 | 271 | 263 | 263 | 6,900 |
2010/01/21 | 270 | 271 | 270 | 271 | 1,100 |
2010/01/20 | 270 | 271 | 268 | 270 | 1,000 |
2010/01/19 | 271 | 271 | 268 | 268 | 3,000 |
2010/01/18 | 272 | 274 | 267 | 273 | 4,900 |
2010/01/15 | 270 | 270 | 261 | 267 | 2,100 |
2010/01/14 | 262 | 268 | 255 | 262 | 6,900 |
2010/01/13 | 269 | 270 | 264 | 269 | 4,500 |
2010/01/12 | 273 | 273 | 269 | 273 | 2,600 |
2010/01/08 | 272 | 273 | 271 | 273 | 2,400 |
2010/01/07 | 272 | 273 | 265 | 273 | 4,800 |
2010/01/06 | 272 | 272 | 270 | 271 | 1,000 |
2010/01/05 | 275 | 275 | 272 | 272 | 400 |
2010/01/04 | 265 | 271 | 265 | 271 | 600 |