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 |
---|---|---|---|---|---|
2018/12/28 | 145 | 158 | 145 | 152 | 46,200 |
2018/12/27 | 148 | 152 | 140 | 143 | 47,300 |
2018/12/26 | 155 | 155 | 145 | 146 | 35,800 |
2018/12/25 | 149 | 150 | 130 | 140 | 75,000 |
2018/12/21 | 155 | 157 | 149 | 151 | 76,300 |
2018/12/20 | 164 | 187 | 156 | 158 | 189,700 |
2018/12/19 | 170 | 170 | 155 | 159 | 62,000 |
2018/12/18 | 191 | 191 | 167 | 171 | 133,900 |
2018/12/17 | 191 | 195 | 191 | 191 | 20,200 |
2018/12/14 | 197 | 200 | 192 | 195 | 27,100 |
2018/12/13 | 200 | 202 | 198 | 200 | 16,600 |
2018/12/12 | 198 | 206 | 198 | 201 | 24,400 |
2018/12/11 | 199 | 239 | 199 | 200 | 199,900 |
2018/12/10 | 210 | 210 | 188 | 194 | 93,200 |
2018/12/07 | 215 | 220 | 215 | 215 | 21,700 |
2018/12/06 | 222 | 223 | 214 | 219 | 26,700 |
2018/12/05 | 222 | 225 | 220 | 225 | 26,500 |
2018/12/04 | 232 | 232 | 220 | 222 | 81,500 |
2018/12/03 | 226 | 237 | 222 | 233 | 189,300 |
2018/11/30 | 269 | 269 | 245 | 246 | 128,000 |
2018/11/29 | 269 | 272 | 262 | 268 | 102,600 |
2018/11/28 | 244 | 310 | 244 | 282 | 668,900 |
2018/11/27 | 237 | 246 | 237 | 242 | 19,800 |
2018/11/26 | 236 | 246 | 228 | 237 | 22,600 |
2018/11/22 | 239 | 243 | 231 | 234 | 21,700 |
2018/11/21 | 246 | 248 | 235 | 239 | 36,700 |
2018/11/20 | 250 | 250 | 247 | 248 | 11,500 |
2018/11/19 | 254 | 255 | 250 | 252 | 15,900 |
2018/11/16 | 257 | 259 | 254 | 254 | 18,800 |
2018/11/15 | 260 | 263 | 257 | 258 | 8,000 |
2018/11/14 | 260 | 261 | 259 | 260 | 6,800 |
2018/11/13 | 263 | 264 | 260 | 260 | 19,300 |
2018/11/12 | 265 | 265 | 263 | 263 | 5,300 |
2018/11/09 | 263 | 267 | 263 | 265 | 5,800 |
2018/11/08 | 265 | 268 | 261 | 263 | 17,000 |
2018/11/07 | 263 | 269 | 263 | 266 | 7,500 |
2018/11/06 | 268 | 268 | 260 | 265 | 24,100 |
2018/11/05 | 266 | 268 | 265 | 267 | 9,100 |
2018/11/02 | 269 | 270 | 265 | 268 | 12,300 |
2018/11/01 | 269 | 272 | 267 | 269 | 12,800 |
2018/10/31 | 265 | 269 | 263 | 264 | 15,100 |
2018/10/30 | 259 | 269 | 256 | 263 | 36,800 |
2018/10/29 | 275 | 280 | 274 | 274 | 18,000 |
2018/10/26 | 292 | 293 | 277 | 277 | 32,100 |
2018/10/25 | 296 | 297 | 276 | 277 | 47,800 |
2018/10/24 | 304 | 305 | 296 | 298 | 25,300 |
2018/10/23 | 305 | 306 | 304 | 305 | 13,600 |
2018/10/22 | 310 | 310 | 305 | 306 | 6,700 |
2018/10/19 | 307 | 310 | 307 | 307 | 9,300 |
2018/10/18 | 314 | 314 | 309 | 311 | 7,700 |
2018/10/17 | 312 | 312 | 309 | 311 | 12,000 |
2018/10/16 | 311 | 313 | 310 | 312 | 9,600 |
2018/10/15 | 316 | 318 | 312 | 312 | 14,100 |
2018/10/12 | 305 | 324 | 305 | 316 | 42,700 |
2018/10/11 | 310 | 315 | 305 | 307 | 52,000 |
2018/10/10 | 317 | 321 | 316 | 317 | 15,700 |
2018/10/09 | 325 | 326 | 317 | 319 | 24,200 |
2018/10/05 | 330 | 330 | 324 | 324 | 8,100 |
2018/10/04 | 329 | 330 | 327 | 329 | 8,100 |
2018/10/03 | 326 | 333 | 326 | 329 | 35,000 |
2018/10/02 | 328 | 328 | 325 | 325 | 32,100 |
2018/10/01 | 325 | 327 | 322 | 326 | 24,500 |
2018/09/28 | 321 | 325 | 319 | 323 | 29,900 |
2018/09/27 | 323 | 324 | 320 | 321 | 14,200 |
2018/09/26 | 319 | 323 | 319 | 319 | 22,300 |
2018/09/25 | 324 | 324 | 318 | 319 | 43,800 |
2018/09/21 | 330 | 330 | 322 | 325 | 37,100 |
2018/09/20 | 326 | 329 | 324 | 326 | 34,200 |
2018/09/19 | 330 | 338 | 323 | 328 | 100,400 |
2018/09/18 | 320 | 335 | 320 | 330 | 462,500 |
2018/09/14 | 394 | 400 | 394 | 400 | 25,600 |
2018/09/13 | 396 | 396 | 386 | 394 | 20,600 |
2018/09/12 | 394 | 400 | 393 | 396 | 21,800 |
2018/09/11 | 408 | 408 | 390 | 393 | 51,400 |
2018/09/10 | 395 | 412 | 395 | 401 | 96,100 |
2018/09/07 | 381 | 391 | 376 | 391 | 39,500 |
2018/09/06 | 368 | 392 | 364 | 374 | 104,600 |
2018/09/05 | 365 | 371 | 360 | 370 | 36,300 |
2018/09/04 | 362 | 364 | 355 | 361 | 24,400 |
2018/09/03 | 374 | 374 | 358 | 361 | 58,400 |
2018/08/31 | 365 | 382 | 363 | 376 | 221,700 |
2018/08/30 | 393 | 417 | 387 | 389 | 994,300 |
2018/08/29 | 332 | 338 | 329 | 337 | 18,300 |
2018/08/28 | 340 | 343 | 336 | 339 | 19,800 |
2018/08/27 | 338 | 343 | 337 | 343 | 10,900 |
2018/08/24 | 333 | 337 | 333 | 334 | 5,800 |
2018/08/23 | 332 | 336 | 332 | 333 | 9,100 |
2018/08/22 | 332 | 335 | 332 | 332 | 4,500 |
2018/08/21 | 336 | 337 | 333 | 333 | 8,700 |
2018/08/20 | 337 | 337 | 336 | 337 | 5,600 |
2018/08/17 | 335 | 338 | 335 | 337 | 5,800 |
2018/08/16 | 333 | 338 | 332 | 337 | 7,200 |
2018/08/15 | 334 | 338 | 334 | 337 | 4,400 |
2018/08/14 | 332 | 335 | 332 | 332 | 9,300 |
2018/08/13 | 338 | 338 | 334 | 334 | 5,300 |
2018/08/10 | 334 | 339 | 334 | 338 | 4,400 |
2018/08/09 | 335 | 336 | 335 | 335 | 3,700 |
2018/08/08 | 333 | 338 | 333 | 335 | 2,900 |
2018/08/07 | 337 | 337 | 332 | 333 | 13,100 |
2018/08/06 | 339 | 339 | 337 | 337 | 3,500 |
2018/08/03 | 335 | 338 | 334 | 338 | 4,400 |
2018/08/02 | 337 | 337 | 335 | 337 | 4,500 |
2018/08/01 | 334 | 338 | 334 | 338 | 1,900 |
2018/07/31 | 337 | 337 | 333 | 335 | 12,000 |
2018/07/30 | 335 | 338 | 334 | 337 | 12,600 |
2018/07/27 | 335 | 336 | 333 | 335 | 19,200 |
2018/07/26 | 335 | 344 | 335 | 341 | 10,000 |
2018/07/25 | 336 | 339 | 335 | 335 | 6,000 |
2018/07/24 | 344 | 346 | 335 | 335 | 13,800 |
2018/07/23 | 344 | 346 | 341 | 346 | 4,300 |
2018/07/20 | 343 | 344 | 340 | 344 | 8,400 |
2018/07/19 | 348 | 348 | 340 | 343 | 18,400 |
2018/07/18 | 336 | 345 | 331 | 345 | 14,700 |
2018/07/17 | 327 | 329 | 325 | 329 | 14,600 |
2018/07/13 | 325 | 325 | 321 | 325 | 21,900 |
2018/07/12 | 317 | 322 | 317 | 319 | 5,000 |
2018/07/11 | 319 | 319 | 312 | 317 | 9,700 |
2018/07/10 | 316 | 321 | 316 | 320 | 2,800 |
2018/07/09 | 318 | 326 | 312 | 316 | 21,900 |
2018/07/06 | 318 | 320 | 310 | 313 | 34,700 |
2018/07/05 | 333 | 335 | 322 | 322 | 33,900 |
2018/07/04 | 337 | 337 | 334 | 335 | 2,400 |
2018/07/03 | 339 | 339 | 333 | 333 | 17,300 |
2018/07/02 | 339 | 340 | 335 | 338 | 13,200 |
2018/06/29 | 337 | 339 | 336 | 337 | 7,600 |
2018/06/28 | 340 | 340 | 334 | 335 | 11,700 |
2018/06/27 | 348 | 348 | 336 | 339 | 10,000 |
2018/06/26 | 345 | 357 | 339 | 343 | 29,600 |
2018/06/25 | 341 | 343 | 341 | 341 | 5,000 |
2018/06/22 | 344 | 347 | 342 | 343 | 8,400 |
2018/06/21 | 349 | 350 | 345 | 345 | 24,100 |
2018/06/20 | 350 | 352 | 350 | 350 | 25,200 |
2018/06/19 | 355 | 355 | 350 | 350 | 10,600 |
2018/06/18 | 357 | 357 | 350 | 352 | 10,200 |
2018/06/15 | 357 | 357 | 354 | 354 | 3,600 |
2018/06/14 | 357 | 357 | 355 | 357 | 4,400 |
2018/06/13 | 355 | 358 | 355 | 355 | 6,000 |
2018/06/12 | 355 | 359 | 355 | 358 | 3,100 |
2018/06/11 | 357 | 358 | 356 | 358 | 6,100 |
2018/06/08 | 359 | 359 | 355 | 356 | 4,900 |
2018/06/07 | 354 | 356 | 352 | 356 | 3,700 |
2018/06/06 | 357 | 357 | 352 | 352 | 13,600 |
2018/06/05 | 356 | 358 | 355 | 355 | 3,200 |
2018/06/04 | 355 | 360 | 354 | 356 | 9,400 |
2018/06/01 | 359 | 360 | 352 | 353 | 33,100 |
2018/05/31 | 362 | 362 | 360 | 360 | 3,700 |
2018/05/30 | 360 | 360 | 356 | 357 | 10,200 |
2018/05/29 | 365 | 365 | 360 | 360 | 9,100 |
2018/05/28 | 359 | 366 | 359 | 365 | 26,000 |
2018/05/25 | 357 | 360 | 357 | 358 | 5,200 |
2018/05/24 | 358 | 361 | 357 | 360 | 6,400 |
2018/05/23 | 368 | 368 | 358 | 358 | 15,300 |
2018/05/22 | 353 | 373 | 352 | 363 | 31,600 |
2018/05/21 | 353 | 354 | 352 | 353 | 12,900 |
2018/05/18 | 350 | 352 | 349 | 350 | 47,800 |
2018/05/17 | 353 | 354 | 350 | 352 | 24,600 |
2018/05/16 | 356 | 357 | 351 | 352 | 38,000 |
2018/05/15 | 358 | 360 | 356 | 356 | 20,600 |
2018/05/14 | 358 | 358 | 356 | 356 | 22,900 |
2018/05/11 | 361 | 361 | 358 | 359 | 15,500 |
2018/05/10 | 360 | 361 | 356 | 360 | 30,600 |
2018/05/09 | 360 | 361 | 356 | 360 | 65,400 |
2018/05/08 | 371 | 373 | 361 | 364 | 125,300 |
2018/05/07 | 352 | 376 | 350 | 371 | 551,400 |
2018/05/02 | 405 | 414 | 405 | 408 | 18,600 |
2018/05/01 | 411 | 413 | 401 | 405 | 77,700 |
2018/04/27 | 409 | 417 | 409 | 417 | 81,800 |
2018/04/26 | 431 | 431 | 427 | 428 | 21,500 |
2018/04/25 | 430 | 431 | 426 | 429 | 73,900 |
2018/04/24 | 419 | 435 | 418 | 428 | 121,000 |
2018/04/23 | 410 | 415 | 409 | 414 | 52,800 |
2018/04/20 | 401 | 406 | 400 | 406 | 24,600 |
2018/04/19 | 402 | 403 | 399 | 402 | 29,800 |
2018/04/18 | 398 | 400 | 396 | 397 | 18,200 |
2018/04/17 | 397 | 397 | 394 | 395 | 17,900 |
2018/04/16 | 397 | 398 | 395 | 396 | 23,300 |
2018/04/13 | 394 | 398 | 394 | 397 | 18,000 |
2018/04/12 | 395 | 396 | 393 | 394 | 34,800 |
2018/04/11 | 397 | 399 | 395 | 395 | 33,900 |
2018/04/10 | 396 | 399 | 395 | 395 | 30,600 |
2018/04/09 | 400 | 400 | 396 | 396 | 12,600 |
2018/04/06 | 394 | 397 | 393 | 395 | 17,300 |
2018/04/05 | 395 | 396 | 392 | 394 | 31,500 |
2018/04/04 | 396 | 399 | 393 | 393 | 28,700 |
2018/04/03 | 393 | 399 | 393 | 397 | 29,000 |
2018/04/02 | 400 | 401 | 396 | 398 | 37,700 |
2018/03/30 | 397 | 398 | 394 | 396 | 28,700 |
2018/03/29 | 392 | 399 | 392 | 395 | 38,100 |
2018/03/28 | 398 | 400 | 380 | 390 | 80,600 |
2018/03/27 | 405 | 405 | 400 | 400 | 24,200 |
2018/03/26 | 403 | 404 | 400 | 402 | 40,700 |
2018/03/23 | 402 | 406 | 402 | 404 | 23,000 |
2018/03/22 | 408 | 413 | 405 | 407 | 50,300 |
2018/03/20 | 406 | 408 | 406 | 408 | 7,600 |
2018/03/19 | 408 | 409 | 406 | 407 | 19,700 |
2018/03/16 | 410 | 410 | 408 | 409 | 11,300 |
2018/03/15 | 409 | 414 | 408 | 412 | 18,600 |
2018/03/14 | 410 | 410 | 409 | 409 | 12,300 |
2018/03/13 | 409 | 411 | 408 | 409 | 21,400 |
2018/03/12 | 409 | 410 | 408 | 410 | 18,100 |
2018/03/09 | 410 | 412 | 408 | 408 | 10,400 |
2018/03/08 | 409 | 414 | 409 | 412 | 31,300 |
2018/03/07 | 410 | 414 | 406 | 409 | 12,400 |
2018/03/06 | 413 | 413 | 407 | 410 | 8,100 |
2018/03/05 | 412 | 412 | 405 | 407 | 16,400 |
2018/03/02 | 408 | 411 | 407 | 408 | 17,900 |
2018/03/01 | 412 | 413 | 410 | 411 | 14,700 |
2018/02/28 | 412 | 414 | 412 | 414 | 4,400 |
2018/02/27 | 418 | 418 | 410 | 412 | 26,200 |
2018/02/26 | 413 | 417 | 411 | 415 | 14,100 |
2018/02/23 | 416 | 419 | 413 | 416 | 23,300 |
2018/02/22 | 419 | 419 | 415 | 416 | 14,800 |
2018/02/21 | 418 | 418 | 415 | 417 | 14,100 |
2018/02/20 | 420 | 423 | 415 | 418 | 23,800 |
2018/02/19 | 413 | 420 | 410 | 418 | 19,600 |
2018/02/16 | 410 | 414 | 409 | 412 | 6,100 |
2018/02/15 | 412 | 416 | 409 | 409 | 16,400 |
2018/02/14 | 416 | 417 | 412 | 415 | 12,600 |
2018/02/13 | 422 | 423 | 417 | 418 | 11,200 |
2018/02/09 | 420 | 423 | 416 | 418 | 24,200 |
2018/02/08 | 420 | 427 | 420 | 426 | 15,300 |
2018/02/07 | 415 | 430 | 415 | 421 | 35,000 |
2018/02/06 | 422 | 425 | 404 | 415 | 69,700 |
2018/02/05 | 432 | 433 | 428 | 430 | 34,900 |
2018/02/02 | 437 | 437 | 433 | 433 | 11,300 |
2018/02/01 | 434 | 436 | 434 | 435 | 7,800 |
2018/01/31 | 435 | 436 | 434 | 434 | 27,600 |
2018/01/30 | 438 | 440 | 436 | 436 | 15,000 |
2018/01/29 | 440 | 440 | 438 | 438 | 11,600 |
2018/01/26 | 439 | 440 | 438 | 440 | 5,600 |
2018/01/25 | 440 | 440 | 437 | 438 | 15,400 |
2018/01/24 | 440 | 441 | 439 | 440 | 20,900 |
2018/01/23 | 443 | 444 | 440 | 442 | 23,300 |
2018/01/22 | 445 | 446 | 441 | 442 | 11,900 |
2018/01/19 | 444 | 444 | 442 | 443 | 4,400 |
2018/01/18 | 446 | 446 | 441 | 444 | 13,500 |
2018/01/17 | 440 | 441 | 435 | 441 | 18,000 |
2018/01/16 | 442 | 442 | 438 | 440 | 16,900 |
2018/01/15 | 435 | 443 | 435 | 442 | 44,600 |
2018/01/12 | 448 | 448 | 444 | 447 | 13,100 |
2018/01/11 | 443 | 445 | 442 | 445 | 11,400 |
2018/01/10 | 442 | 444 | 440 | 443 | 18,500 |
2018/01/09 | 444 | 449 | 442 | 446 | 14,500 |
2018/01/05 | 447 | 447 | 440 | 444 | 10,300 |
2018/01/04 | 436 | 451 | 435 | 442 | 36,800 |