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 |
---|---|---|---|---|---|
2014/12/30 | 258 | 259 | 254 | 259 | 18,000 |
2014/12/29 | 258 | 258 | 255 | 256 | 13,000 |
2014/12/26 | 250 | 257 | 250 | 256 | 14,200 |
2014/12/25 | 254 | 258 | 250 | 251 | 30,300 |
2014/12/24 | 255 | 256 | 251 | 251 | 20,200 |
2014/12/22 | 263 | 265 | 253 | 255 | 21,500 |
2014/12/19 | 260 | 260 | 250 | 260 | 32,900 |
2014/12/18 | 262 | 262 | 253 | 255 | 21,100 |
2014/12/17 | 258 | 262 | 254 | 254 | 15,900 |
2014/12/16 | 268 | 268 | 256 | 258 | 42,600 |
2014/12/15 | 268 | 278 | 265 | 266 | 23,000 |
2014/12/12 | 272 | 304 | 265 | 269 | 336,200 |
2014/12/11 | 261 | 266 | 261 | 265 | 20,900 |
2014/12/10 | 266 | 273 | 261 | 267 | 30,000 |
2014/12/09 | 270 | 278 | 265 | 265 | 33,900 |
2014/12/08 | 267 | 269 | 266 | 269 | 13,900 |
2014/12/05 | 270 | 271 | 267 | 267 | 12,500 |
2014/12/04 | 267 | 269 | 265 | 268 | 13,500 |
2014/12/03 | 274 | 274 | 265 | 266 | 43,000 |
2014/12/02 | 271 | 273 | 267 | 273 | 31,500 |
2014/12/01 | 266 | 270 | 265 | 268 | 24,300 |
2014/11/28 | 271 | 271 | 265 | 269 | 31,800 |
2014/11/27 | 267 | 273 | 266 | 267 | 53,300 |
2014/11/26 | 267 | 273 | 266 | 272 | 43,000 |
2014/11/25 | 283 | 283 | 265 | 270 | 67,500 |
2014/11/21 | 285 | 287 | 272 | 275 | 99,200 |
2014/11/20 | 278 | 313 | 277 | 283 | 614,900 |
2014/11/19 | 282 | 282 | 270 | 272 | 165,000 |
2014/11/18 | 258 | 329 | 251 | 290 | 1,061,000 |
2014/11/17 | 270 | 270 | 251 | 251 | 33,300 |
2014/11/14 | 270 | 270 | 264 | 264 | 42,900 |
2014/11/13 | 280 | 282 | 268 | 268 | 54,200 |
2014/11/12 | 285 | 288 | 280 | 281 | 60,100 |
2014/11/11 | 295 | 318 | 285 | 293 | 201,300 |
2014/11/10 | 294 | 294 | 280 | 287 | 61,800 |
2014/11/07 | 303 | 305 | 290 | 294 | 87,100 |
2014/11/06 | 327 | 328 | 297 | 306 | 263,900 |
2014/11/05 | 295 | 340 | 294 | 313 | 650,500 |
2014/11/04 | 281 | 304 | 262 | 279 | 432,900 |
2014/10/31 | 316 | 392 | 310 | 321 | 1,057,200 |
2014/10/30 | 312 | 377 | 300 | 348 | 2,538,200 |
2014/10/29 | 247 | 311 | 247 | 298 | 2,563,400 |
2014/10/28 | 215 | 278 | 210 | 231 | 1,009,900 |
2014/10/27 | 223 | 226 | 211 | 217 | 106,600 |
2014/10/24 | 227 | 240 | 216 | 221 | 375,700 |
2014/10/23 | 204 | 281 | 204 | 251 | 1,531,600 |
2014/10/22 | 203 | 207 | 201 | 201 | 74,300 |
2014/10/21 | 209 | 212 | 200 | 200 | 127,700 |
2014/10/20 | 217 | 217 | 206 | 206 | 155,800 |
2014/10/17 | 235 | 239 | 207 | 212 | 284,900 |
2014/10/16 | 241 | 256 | 230 | 243 | 403,500 |
2014/10/15 | 260 | 276 | 225 | 252 | 1,233,200 |
2014/10/14 | 292 | 292 | 292 | 292 | 8,300 |
2014/10/10 | 372 | 372 | 372 | 372 | 15,500 |
2014/10/09 | 436 | 452 | 390 | 452 | 1,381,100 |
2014/10/08 | 372 | 372 | 360 | 372 | 390,900 |
2014/10/07 | 220 | 292 | 220 | 292 | 1,368,500 |
2014/10/06 | 235 | 235 | 209 | 212 | 174,700 |
2014/10/03 | 228 | 250 | 213 | 227 | 417,500 |
2014/10/02 | 199 | 244 | 198 | 244 | 544,800 |
2014/10/01 | 197 | 197 | 193 | 194 | 2,100 |
2014/09/30 | 199 | 199 | 191 | 192 | 14,100 |
2014/09/29 | 193 | 197 | 193 | 197 | 5,600 |
2014/09/26 | 192 | 195 | 192 | 193 | 2,200 |
2014/09/25 | 194 | 197 | 192 | 194 | 5,500 |
2014/09/24 | 194 | 196 | 193 | 193 | 1,700 |
2014/09/22 | 194 | 195 | 192 | 193 | 3,800 |
2014/09/19 | 192 | 195 | 192 | 194 | 2,500 |
2014/09/18 | 195 | 195 | 191 | 192 | 4,700 |
2014/09/17 | 193 | 195 | 192 | 195 | 3,000 |
2014/09/16 | 190 | 193 | 190 | 193 | 6,000 |
2014/09/12 | 194 | 198 | 188 | 193 | 18,000 |
2014/09/11 | 197 | 197 | 190 | 190 | 9,100 |
2014/09/10 | 194 | 196 | 194 | 194 | 900 |
2014/09/09 | 194 | 195 | 194 | 194 | 2,200 |
2014/09/08 | 194 | 196 | 194 | 195 | 3,200 |
2014/09/05 | 198 | 198 | 194 | 194 | 1,000 |
2014/09/04 | 198 | 198 | 195 | 195 | 1,800 |
2014/09/03 | 194 | 197 | 194 | 195 | 1,000 |
2014/09/02 | 192 | 194 | 192 | 194 | 3,500 |
2014/09/01 | 198 | 198 | 192 | 192 | 6,600 |
2014/08/29 | 194 | 197 | 193 | 194 | 5,100 |
2014/08/28 | 198 | 199 | 195 | 196 | 7,900 |
2014/08/27 | 198 | 198 | 196 | 196 | 8,300 |
2014/08/26 | 205 | 205 | 200 | 203 | 31,400 |
2014/08/25 | 203 | 203 | 200 | 201 | 10,200 |
2014/08/22 | 202 | 202 | 201 | 202 | 1,500 |
2014/08/21 | 202 | 202 | 201 | 201 | 2,000 |
2014/08/20 | 201 | 202 | 201 | 202 | 1,800 |
2014/08/19 | 202 | 202 | 201 | 201 | 2,400 |
2014/08/18 | 200 | 201 | 200 | 201 | 5,300 |
2014/08/15 | 202 | 203 | 201 | 201 | 2,500 |
2014/08/14 | 201 | 201 | 200 | 201 | 2,300 |
2014/08/13 | 200 | 201 | 200 | 201 | 900 |
2014/08/12 | 200 | 201 | 200 | 200 | 1,100 |
2014/08/11 | 202 | 202 | 196 | 200 | 6,200 |
2014/08/08 | 201 | 201 | 200 | 200 | 700 |
2014/08/07 | 197 | 201 | 197 | 200 | 6,100 |
2014/08/06 | 200 | 202 | 200 | 201 | 2,100 |
2014/08/05 | 202 | 203 | 200 | 200 | 4,900 |
2014/08/04 | 202 | 202 | 200 | 201 | 2,600 |
2014/08/01 | 199 | 199 | 198 | 199 | 4,800 |
2014/07/31 | 200 | 200 | 199 | 200 | 4,700 |
2014/07/30 | 200 | 201 | 199 | 199 | 2,800 |
2014/07/29 | 200 | 201 | 199 | 200 | 3,000 |
2014/07/28 | 200 | 200 | 198 | 200 | 2,300 |
2014/07/25 | 205 | 205 | 198 | 198 | 7,800 |
2014/07/24 | 199 | 199 | 198 | 199 | 600 |
2014/07/23 | 200 | 200 | 198 | 198 | 2,700 |
2014/07/22 | 199 | 200 | 197 | 199 | 7,400 |
2014/07/18 | 199 | 199 | 196 | 199 | 2,500 |
2014/07/17 | 199 | 199 | 198 | 199 | 3,200 |
2014/07/16 | 195 | 198 | 195 | 198 | 2,500 |
2014/07/15 | 197 | 197 | 197 | 197 | 1,800 |
2014/07/14 | 195 | 199 | 195 | 199 | 4,200 |
2014/07/11 | 198 | 199 | 197 | 197 | 6,400 |
2014/07/10 | 198 | 198 | 194 | 197 | 3,600 |
2014/07/09 | 198 | 198 | 194 | 197 | 1,500 |
2014/07/08 | 194 | 198 | 194 | 196 | 2,900 |
2014/07/07 | 198 | 198 | 193 | 194 | 19,500 |
2014/07/04 | 195 | 196 | 194 | 194 | 1,800 |
2014/07/03 | 193 | 195 | 192 | 195 | 8,700 |
2014/07/02 | 196 | 196 | 195 | 196 | 3,200 |
2014/07/01 | 195 | 195 | 194 | 195 | 3,900 |
2014/06/30 | 195 | 195 | 194 | 194 | 4,100 |
2014/06/27 | 195 | 195 | 194 | 195 | 2,200 |
2014/06/26 | 194 | 194 | 193 | 194 | 3,500 |
2014/06/25 | 193 | 194 | 193 | 193 | 5,900 |
2014/06/24 | 193 | 194 | 193 | 194 | 4,600 |
2014/06/23 | 192 | 193 | 192 | 193 | 4,800 |
2014/06/20 | 192 | 192 | 191 | 192 | 5,300 |
2014/06/19 | 192 | 193 | 192 | 192 | 2,100 |
2014/06/18 | 192 | 192 | 191 | 191 | 1,500 |
2014/06/17 | 191 | 192 | 189 | 192 | 3,700 |
2014/06/16 | 191 | 191 | 190 | 190 | 4,500 |
2014/06/13 | 191 | 191 | 188 | 191 | 10,600 |
2014/06/12 | 192 | 192 | 190 | 190 | 7,400 |
2014/06/11 | 193 | 193 | 192 | 193 | 500 |
2014/06/10 | 193 | 193 | 192 | 193 | 800 |
2014/06/09 | 192 | 192 | 191 | 191 | 500 |
2014/06/06 | 191 | 192 | 191 | 192 | 1,000 |
2014/06/05 | 190 | 193 | 190 | 191 | 3,200 |
2014/06/04 | 191 | 193 | 191 | 191 | 1,900 |
2014/06/03 | 193 | 194 | 192 | 192 | 4,900 |
2014/06/02 | 194 | 194 | 193 | 193 | 4,000 |
2014/05/30 | 194 | 194 | 192 | 192 | 4,000 |
2014/05/29 | 193 | 193 | 192 | 193 | 2,800 |
2014/05/28 | 190 | 192 | 190 | 192 | 700 |
2014/05/27 | 189 | 192 | 189 | 191 | 1,700 |
2014/05/26 | 190 | 190 | 189 | 189 | 2,100 |
2014/05/23 | 187 | 189 | 187 | 189 | 1,600 |
2014/05/22 | 189 | 189 | 187 | 187 | 5,200 |
2014/05/21 | 190 | 190 | 177 | 186 | 42,700 |
2014/05/20 | 192 | 193 | 191 | 192 | 3,800 |
2014/05/19 | 194 | 194 | 192 | 193 | 1,400 |
2014/05/16 | 192 | 194 | 192 | 194 | 2,200 |
2014/05/15 | 192 | 194 | 192 | 192 | 2,400 |
2014/05/14 | 192 | 193 | 191 | 191 | 3,700 |
2014/05/13 | 192 | 193 | 191 | 191 | 3,700 |
2014/05/12 | 190 | 191 | 190 | 191 | 5,200 |
2014/05/09 | 191 | 192 | 189 | 190 | 18,100 |
2014/05/08 | 193 | 194 | 190 | 190 | 2,800 |
2014/05/07 | 192 | 193 | 191 | 193 | 700 |
2014/05/02 | 195 | 195 | 192 | 194 | 700 |
2014/05/01 | 195 | 195 | 193 | 193 | 700 |
2014/04/30 | 194 | 195 | 192 | 193 | 4,200 |
2014/04/28 | 192 | 193 | 190 | 193 | 4,100 |
2014/04/25 | 192 | 192 | 190 | 191 | 600 |
2014/04/24 | 192 | 192 | 191 | 191 | 1,400 |
2014/04/23 | 190 | 190 | 190 | 190 | 900 |
2014/04/22 | 191 | 191 | 190 | 190 | 3,900 |
2014/04/21 | 191 | 192 | 190 | 190 | 7,100 |
2014/04/18 | 193 | 193 | 190 | 190 | 9,700 |
2014/04/17 | 190 | 191 | 190 | 191 | 2,800 |
2014/04/16 | 191 | 193 | 189 | 191 | 6,300 |
2014/04/15 | 190 | 191 | 190 | 190 | 1,700 |
2014/04/14 | 191 | 192 | 190 | 190 | 5,600 |
2014/04/11 | 191 | 192 | 190 | 192 | 1,200 |
2014/04/10 | 193 | 194 | 190 | 190 | 7,100 |
2014/04/09 | 195 | 195 | 189 | 190 | 5,600 |
2014/04/08 | 194 | 195 | 190 | 192 | 21,700 |
2014/04/07 | 198 | 198 | 194 | 194 | 6,400 |
2014/04/04 | 198 | 198 | 198 | 198 | 300 |
2014/04/03 | 195 | 196 | 195 | 195 | 2,000 |
2014/04/02 | 196 | 199 | 196 | 196 | 500 |
2014/04/01 | 198 | 199 | 195 | 195 | 2,100 |
2014/03/31 | 200 | 201 | 198 | 199 | 3,800 |
2014/03/28 | 197 | 199 | 197 | 199 | 2,800 |
2014/03/27 | 194 | 198 | 194 | 197 | 3,000 |
2014/03/26 | 196 | 196 | 195 | 195 | 700 |
2014/03/25 | 197 | 197 | 195 | 196 | 900 |
2014/03/24 | 194 | 197 | 194 | 197 | 1,800 |
2014/03/20 | 197 | 197 | 194 | 194 | 800 |
2014/03/19 | 195 | 195 | 194 | 195 | 1,100 |
2014/03/18 | 195 | 196 | 195 | 195 | 2,400 |
2014/03/17 | 196 | 198 | 189 | 192 | 25,300 |
2014/03/14 | 198 | 199 | 198 | 198 | 4,800 |
2014/03/13 | 200 | 200 | 199 | 200 | 2,300 |
2014/03/12 | 200 | 200 | 199 | 200 | 1,400 |
2014/03/11 | 199 | 201 | 199 | 200 | 2,100 |
2014/03/10 | 199 | 200 | 198 | 200 | 2,500 |
2014/03/07 | 199 | 200 | 199 | 199 | 3,000 |
2014/03/06 | 198 | 198 | 198 | 198 | 1,000 |
2014/03/05 | 199 | 200 | 198 | 198 | 800 |
2014/03/04 | 198 | 203 | 197 | 199 | 1,800 |
2014/03/03 | 199 | 201 | 196 | 198 | 6,300 |
2014/02/28 | 207 | 207 | 200 | 201 | 3,900 |
2014/02/27 | 200 | 206 | 199 | 205 | 12,500 |
2014/02/26 | 198 | 201 | 196 | 198 | 8,300 |
2014/02/25 | 209 | 210 | 206 | 210 | 18,900 |
2014/02/24 | 203 | 206 | 203 | 206 | 9,200 |
2014/02/21 | 201 | 203 | 201 | 202 | 4,100 |
2014/02/20 | 202 | 202 | 200 | 200 | 7,800 |
2014/02/19 | 203 | 203 | 201 | 202 | 3,900 |
2014/02/18 | 203 | 203 | 200 | 202 | 2,300 |
2014/02/17 | 203 | 203 | 201 | 201 | 2,500 |
2014/02/14 | 203 | 203 | 201 | 203 | 700 |
2014/02/13 | 202 | 203 | 201 | 203 | 1,500 |
2014/02/12 | 201 | 203 | 201 | 201 | 3,900 |
2014/02/10 | 202 | 202 | 200 | 202 | 1,200 |
2014/02/07 | 202 | 202 | 200 | 200 | 2,300 |
2014/02/06 | 201 | 201 | 197 | 200 | 1,600 |
2014/02/05 | 197 | 201 | 195 | 200 | 6,900 |
2014/02/04 | 199 | 200 | 190 | 195 | 21,000 |
2014/02/03 | 201 | 201 | 199 | 201 | 11,000 |
2014/01/31 | 202 | 203 | 201 | 201 | 5,200 |
2014/01/30 | 206 | 206 | 201 | 202 | 10,900 |
2014/01/29 | 203 | 207 | 203 | 206 | 4,100 |
2014/01/28 | 202 | 204 | 202 | 203 | 2,900 |
2014/01/27 | 203 | 203 | 200 | 202 | 8,100 |
2014/01/24 | 204 | 204 | 202 | 202 | 2,800 |
2014/01/23 | 205 | 206 | 203 | 203 | 2,000 |
2014/01/22 | 202 | 205 | 202 | 205 | 1,700 |
2014/01/21 | 207 | 207 | 201 | 201 | 10,000 |
2014/01/20 | 207 | 207 | 205 | 206 | 2,000 |
2014/01/17 | 205 | 205 | 201 | 205 | 5,300 |
2014/01/16 | 204 | 206 | 204 | 205 | 2,400 |
2014/01/15 | 206 | 206 | 203 | 204 | 900 |
2014/01/14 | 207 | 207 | 201 | 202 | 5,800 |
2014/01/10 | 208 | 208 | 201 | 203 | 10,700 |
2014/01/09 | 205 | 207 | 204 | 207 | 5,300 |
2014/01/08 | 203 | 205 | 203 | 204 | 11,800 |
2014/01/07 | 201 | 204 | 201 | 201 | 5,000 |
2014/01/06 | 200 | 209 | 199 | 199 | 18,900 |