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 |
---|---|---|---|---|---|
2019/12/30 | 168 | 170 | 166 | 169 | 33,600 |
2019/12/27 | 170 | 170 | 167 | 168 | 31,800 |
2019/12/26 | 172 | 172 | 167 | 170 | 100,000 |
2019/12/25 | 171 | 172 | 170 | 171 | 53,100 |
2019/12/24 | 169 | 172 | 169 | 171 | 39,300 |
2019/12/23 | 169 | 171 | 169 | 169 | 48,700 |
2019/12/20 | 167 | 173 | 167 | 169 | 103,600 |
2019/12/19 | 165 | 170 | 165 | 166 | 53,900 |
2019/12/18 | 170 | 170 | 165 | 166 | 79,800 |
2019/12/17 | 161 | 183 | 161 | 168 | 534,900 |
2019/12/16 | 159 | 162 | 159 | 160 | 72,200 |
2019/12/13 | 159 | 160 | 159 | 159 | 15,700 |
2019/12/12 | 159 | 161 | 159 | 159 | 38,000 |
2019/12/11 | 159 | 160 | 159 | 159 | 14,400 |
2019/12/10 | 160 | 161 | 159 | 159 | 35,400 |
2019/12/09 | 159 | 161 | 159 | 159 | 42,400 |
2019/12/06 | 159 | 161 | 159 | 159 | 12,400 |
2019/12/05 | 159 | 161 | 159 | 160 | 19,800 |
2019/12/04 | 161 | 161 | 159 | 160 | 33,300 |
2019/12/03 | 160 | 162 | 160 | 161 | 11,700 |
2019/12/02 | 162 | 162 | 160 | 161 | 27,100 |
2019/11/29 | 162 | 164 | 162 | 162 | 12,900 |
2019/11/28 | 164 | 165 | 162 | 162 | 28,200 |
2019/11/27 | 164 | 165 | 163 | 163 | 17,700 |
2019/11/26 | 162 | 166 | 162 | 164 | 21,900 |
2019/11/25 | 161 | 167 | 161 | 162 | 97,700 |
2019/11/22 | 161 | 162 | 160 | 161 | 25,300 |
2019/11/21 | 159 | 160 | 158 | 159 | 17,600 |
2019/11/20 | 161 | 162 | 159 | 159 | 27,000 |
2019/11/19 | 159 | 161 | 159 | 159 | 19,800 |
2019/11/18 | 162 | 162 | 158 | 158 | 51,600 |
2019/11/15 | 161 | 162 | 160 | 160 | 31,400 |
2019/11/14 | 165 | 165 | 162 | 162 | 30,000 |
2019/11/13 | 162 | 165 | 161 | 165 | 44,800 |
2019/11/12 | 163 | 164 | 161 | 161 | 27,400 |
2019/11/11 | 159 | 163 | 159 | 161 | 62,700 |
2019/11/08 | 158 | 161 | 158 | 159 | 28,400 |
2019/11/07 | 159 | 162 | 158 | 158 | 104,200 |
2019/11/06 | 159 | 159 | 157 | 158 | 49,100 |
2019/11/05 | 155 | 160 | 155 | 157 | 50,300 |
2019/11/01 | 155 | 157 | 154 | 155 | 53,600 |
2019/10/31 | 155 | 157 | 155 | 155 | 56,200 |
2019/10/30 | 158 | 159 | 155 | 155 | 39,300 |
2019/10/29 | 159 | 159 | 153 | 155 | 138,500 |
2019/10/28 | 159 | 160 | 156 | 158 | 57,200 |
2019/10/25 | 161 | 163 | 158 | 159 | 155,100 |
2019/10/24 | 159 | 160 | 158 | 159 | 59,100 |
2019/10/23 | 159 | 161 | 157 | 158 | 117,200 |
2019/10/21 | 158 | 160 | 154 | 159 | 246,300 |
2019/10/18 | 172 | 172 | 166 | 166 | 128,500 |
2019/10/17 | 178 | 178 | 170 | 172 | 142,300 |
2019/10/16 | 177 | 178 | 171 | 175 | 326,200 |
2019/10/15 | 184 | 185 | 179 | 179 | 225,600 |
2019/10/11 | 184 | 189 | 178 | 182 | 950,600 |
2019/10/10 | 233 | 239 | 210 | 215 | 885,000 |
2019/10/09 | 228 | 232 | 222 | 225 | 606,800 |
2019/10/08 | 269 | 269 | 245 | 248 | 439,900 |
2019/10/07 | 259 | 273 | 249 | 270 | 580,100 |
2019/10/04 | 243 | 247 | 235 | 245 | 269,000 |
2019/10/03 | 231 | 247 | 225 | 235 | 226,400 |
2019/10/02 | 228 | 265 | 218 | 239 | 940,400 |
2019/10/01 | 245 | 246 | 205 | 212 | 570,800 |
2019/09/30 | 259 | 263 | 247 | 247 | 292,800 |
2019/09/27 | 265 | 278 | 260 | 278 | 127,800 |
2019/09/26 | 265 | 267 | 259 | 265 | 66,100 |
2019/09/25 | 261 | 265 | 259 | 265 | 34,200 |
2019/09/24 | 264 | 270 | 257 | 261 | 79,500 |
2019/09/20 | 247 | 265 | 247 | 265 | 68,500 |
2019/09/19 | 246 | 252 | 243 | 247 | 59,000 |
2019/09/18 | 247 | 254 | 244 | 244 | 65,300 |
2019/09/17 | 246 | 259 | 242 | 253 | 94,800 |
2019/09/13 | 264 | 267 | 241 | 252 | 229,200 |
2019/09/12 | 269 | 273 | 262 | 266 | 79,900 |
2019/09/11 | 264 | 281 | 264 | 266 | 150,300 |
2019/09/10 | 264 | 271 | 260 | 264 | 91,700 |
2019/09/09 | 282 | 282 | 242 | 265 | 279,100 |
2019/09/06 | 284 | 287 | 261 | 281 | 315,800 |
2019/09/05 | 261 | 289 | 256 | 279 | 477,200 |
2019/09/04 | 272 | 311 | 252 | 277 | 2,050,800 |
2019/09/03 | 224 | 245 | 220 | 240 | 838,700 |
2019/09/02 | 206 | 224 | 206 | 211 | 161,100 |
2019/08/30 | 200 | 208 | 200 | 205 | 84,400 |
2019/08/29 | 200 | 200 | 197 | 199 | 31,200 |
2019/08/28 | 200 | 202 | 199 | 202 | 41,100 |
2019/08/27 | 198 | 200 | 198 | 199 | 26,600 |
2019/08/26 | 200 | 209 | 197 | 198 | 131,500 |
2019/08/23 | 199 | 199 | 196 | 196 | 35,700 |
2019/08/22 | 199 | 199 | 198 | 199 | 14,900 |
2019/08/21 | 199 | 199 | 198 | 198 | 21,500 |
2019/08/20 | 200 | 200 | 197 | 199 | 33,600 |
2019/08/19 | 198 | 202 | 197 | 200 | 44,800 |
2019/08/16 | 198 | 201 | 197 | 199 | 37,000 |
2019/08/15 | 199 | 200 | 198 | 199 | 41,800 |
2019/08/14 | 202 | 202 | 199 | 199 | 18,600 |
2019/08/13 | 200 | 202 | 199 | 201 | 37,700 |
2019/08/09 | 200 | 202 | 199 | 201 | 38,600 |
2019/08/08 | 201 | 201 | 199 | 200 | 21,000 |
2019/08/07 | 201 | 201 | 200 | 200 | 20,500 |
2019/08/06 | 199 | 200 | 198 | 200 | 61,600 |
2019/08/05 | 200 | 205 | 198 | 200 | 60,200 |
2019/08/02 | 202 | 202 | 198 | 200 | 29,700 |
2019/08/01 | 202 | 202 | 199 | 200 | 14,600 |
2019/07/31 | 200 | 203 | 199 | 199 | 30,800 |
2019/07/30 | 199 | 200 | 198 | 198 | 41,600 |
2019/07/29 | 208 | 208 | 199 | 199 | 59,200 |
2019/07/26 | 200 | 210 | 197 | 209 | 112,000 |
2019/07/25 | 200 | 202 | 198 | 200 | 32,800 |
2019/07/24 | 199 | 200 | 197 | 200 | 36,300 |
2019/07/23 | 199 | 201 | 197 | 198 | 47,300 |
2019/07/22 | 210 | 220 | 198 | 199 | 358,700 |
2019/07/19 | 200 | 200 | 196 | 198 | 35,200 |
2019/07/18 | 197 | 199 | 196 | 197 | 12,600 |
2019/07/17 | 199 | 200 | 196 | 197 | 19,600 |
2019/07/16 | 198 | 201 | 195 | 198 | 76,100 |
2019/07/12 | 205 | 205 | 202 | 204 | 29,400 |
2019/07/11 | 203 | 205 | 202 | 204 | 30,600 |
2019/07/10 | 203 | 205 | 202 | 202 | 32,300 |
2019/07/09 | 204 | 206 | 203 | 203 | 24,700 |
2019/07/08 | 201 | 203 | 200 | 203 | 28,500 |
2019/07/05 | 200 | 201 | 199 | 200 | 28,700 |
2019/07/04 | 198 | 201 | 198 | 199 | 22,700 |
2019/07/03 | 199 | 201 | 197 | 199 | 28,000 |
2019/07/02 | 200 | 202 | 198 | 198 | 42,900 |
2019/07/01 | 207 | 207 | 194 | 200 | 230,500 |
2019/06/28 | 212 | 212 | 203 | 207 | 77,300 |
2019/06/27 | 210 | 211 | 205 | 209 | 63,700 |
2019/06/26 | 210 | 212 | 203 | 209 | 19,600 |
2019/06/25 | 215 | 216 | 212 | 214 | 20,700 |
2019/06/24 | 218 | 220 | 212 | 216 | 24,000 |
2019/06/21 | 219 | 220 | 217 | 219 | 23,600 |
2019/06/20 | 220 | 225 | 219 | 221 | 12,200 |
2019/06/19 | 221 | 222 | 219 | 220 | 7,800 |
2019/06/18 | 217 | 221 | 217 | 221 | 9,000 |
2019/06/17 | 216 | 219 | 214 | 217 | 6,700 |
2019/06/14 | 218 | 223 | 216 | 219 | 19,200 |
2019/06/13 | 223 | 224 | 216 | 218 | 20,900 |
2019/06/12 | 219 | 223 | 215 | 223 | 28,800 |
2019/06/11 | 211 | 218 | 210 | 216 | 28,100 |
2019/06/10 | 216 | 219 | 210 | 212 | 29,800 |
2019/06/07 | 212 | 222 | 209 | 214 | 66,400 |
2019/06/06 | 204 | 211 | 204 | 207 | 35,900 |
2019/06/05 | 204 | 206 | 201 | 204 | 26,100 |
2019/06/04 | 196 | 200 | 193 | 199 | 21,200 |
2019/06/03 | 200 | 201 | 197 | 197 | 36,600 |
2019/05/31 | 213 | 213 | 199 | 203 | 82,200 |
2019/05/30 | 204 | 234 | 201 | 210 | 359,100 |
2019/05/29 | 200 | 210 | 200 | 206 | 22,900 |
2019/05/28 | 196 | 203 | 196 | 201 | 14,900 |
2019/05/27 | 197 | 203 | 196 | 200 | 15,800 |
2019/05/24 | 196 | 203 | 196 | 197 | 32,100 |
2019/05/23 | 194 | 205 | 193 | 198 | 34,500 |
2019/05/22 | 203 | 203 | 196 | 199 | 49,400 |
2019/05/21 | 206 | 207 | 202 | 202 | 16,300 |
2019/05/20 | 215 | 215 | 201 | 202 | 43,300 |
2019/05/17 | 220 | 220 | 210 | 217 | 27,500 |
2019/05/16 | 217 | 228 | 217 | 220 | 14,900 |
2019/05/15 | 225 | 227 | 213 | 217 | 13,900 |
2019/05/14 | 208 | 231 | 208 | 222 | 42,400 |
2019/05/13 | 241 | 241 | 228 | 228 | 25,800 |
2019/05/10 | 223 | 240 | 222 | 225 | 27,800 |
2019/05/09 | 250 | 250 | 212 | 227 | 65,400 |
2019/05/08 | 251 | 251 | 246 | 246 | 5,000 |
2019/05/07 | 248 | 250 | 245 | 249 | 15,400 |
2019/04/26 | 250 | 250 | 244 | 248 | 10,900 |
2019/04/25 | 255 | 255 | 247 | 247 | 18,700 |
2019/04/24 | 251 | 254 | 248 | 250 | 11,500 |
2019/04/23 | 248 | 254 | 248 | 252 | 18,900 |
2019/04/22 | 251 | 254 | 248 | 248 | 41,600 |
2019/04/19 | 250 | 253 | 247 | 253 | 17,600 |
2019/04/18 | 251 | 254 | 249 | 251 | 12,400 |
2019/04/17 | 252 | 256 | 249 | 253 | 44,000 |
2019/04/16 | 253 | 254 | 250 | 252 | 8,000 |
2019/04/15 | 244 | 256 | 244 | 256 | 50,200 |
2019/04/12 | 258 | 262 | 254 | 258 | 34,700 |
2019/04/11 | 260 | 262 | 253 | 257 | 35,700 |
2019/04/10 | 251 | 263 | 251 | 260 | 60,300 |
2019/04/09 | 245 | 250 | 245 | 249 | 27,700 |
2019/04/08 | 241 | 250 | 241 | 250 | 29,800 |
2019/04/05 | 241 | 248 | 240 | 241 | 25,900 |
2019/04/04 | 260 | 261 | 232 | 241 | 134,300 |
2019/04/03 | 269 | 271 | 255 | 261 | 111,700 |
2019/04/02 | 263 | 288 | 247 | 273 | 706,100 |
2019/04/01 | 240 | 307 | 237 | 247 | 484,600 |
2019/03/29 | 259 | 259 | 238 | 238 | 53,600 |
2019/03/28 | 230 | 245 | 230 | 243 | 58,300 |
2019/03/27 | 220 | 248 | 220 | 228 | 157,900 |
2019/03/26 | 216 | 225 | 216 | 223 | 15,200 |
2019/03/25 | 216 | 221 | 216 | 219 | 20,800 |
2019/03/22 | 225 | 225 | 217 | 221 | 56,500 |
2019/03/20 | 214 | 228 | 211 | 226 | 74,400 |
2019/03/19 | 210 | 216 | 210 | 216 | 25,800 |
2019/03/18 | 208 | 212 | 208 | 211 | 30,600 |
2019/03/15 | 208 | 215 | 208 | 213 | 41,500 |
2019/03/14 | 216 | 216 | 208 | 212 | 38,800 |
2019/03/13 | 212 | 218 | 210 | 213 | 49,100 |
2019/03/12 | 223 | 223 | 206 | 215 | 102,200 |
2019/03/11 | 220 | 251 | 208 | 216 | 289,300 |
2019/03/08 | 240 | 241 | 213 | 213 | 461,200 |
2019/03/07 | 269 | 309 | 239 | 242 | 2,196,900 |
2019/03/06 | 206 | 230 | 204 | 230 | 1,088,100 |
2019/03/05 | 176 | 180 | 176 | 180 | 7,900 |
2019/03/04 | 179 | 180 | 178 | 179 | 8,200 |
2019/03/01 | 180 | 182 | 179 | 180 | 6,600 |
2019/02/28 | 180 | 182 | 179 | 181 | 8,800 |
2019/02/27 | 181 | 182 | 179 | 180 | 12,000 |
2019/02/26 | 180 | 182 | 180 | 181 | 22,300 |
2019/02/25 | 182 | 186 | 182 | 185 | 26,200 |
2019/02/22 | 183 | 183 | 180 | 183 | 6,500 |
2019/02/21 | 182 | 183 | 181 | 183 | 7,500 |
2019/02/20 | 182 | 182 | 177 | 182 | 18,800 |
2019/02/19 | 183 | 183 | 181 | 182 | 5,900 |
2019/02/18 | 180 | 183 | 180 | 183 | 10,300 |
2019/02/15 | 180 | 181 | 176 | 179 | 9,100 |
2019/02/14 | 179 | 183 | 178 | 181 | 13,400 |
2019/02/13 | 179 | 181 | 178 | 179 | 9,600 |
2019/02/12 | 177 | 179 | 167 | 179 | 24,900 |
2019/02/08 | 177 | 179 | 176 | 177 | 8,300 |
2019/02/07 | 180 | 180 | 177 | 179 | 10,200 |
2019/02/06 | 182 | 184 | 179 | 180 | 16,300 |
2019/02/05 | 182 | 185 | 180 | 181 | 20,000 |
2019/02/04 | 172 | 191 | 172 | 182 | 94,700 |
2019/02/01 | 164 | 193 | 164 | 170 | 217,500 |
2019/01/31 | 164 | 166 | 162 | 164 | 7,100 |
2019/01/30 | 166 | 167 | 162 | 164 | 8,700 |
2019/01/29 | 162 | 168 | 162 | 166 | 16,600 |
2019/01/28 | 164 | 165 | 161 | 161 | 16,200 |
2019/01/25 | 166 | 167 | 163 | 164 | 31,600 |
2019/01/24 | 168 | 168 | 166 | 168 | 20,800 |
2019/01/23 | 167 | 170 | 167 | 169 | 10,200 |
2019/01/22 | 168 | 171 | 167 | 171 | 18,700 |
2019/01/21 | 170 | 170 | 166 | 170 | 19,900 |
2019/01/18 | 171 | 173 | 170 | 170 | 28,400 |
2019/01/17 | 175 | 177 | 171 | 174 | 30,600 |
2019/01/16 | 181 | 182 | 176 | 180 | 27,000 |
2019/01/15 | 177 | 202 | 171 | 178 | 200,500 |
2019/01/11 | 190 | 193 | 178 | 189 | 85,400 |
2019/01/10 | 180 | 223 | 179 | 196 | 408,500 |
2019/01/09 | 163 | 176 | 163 | 176 | 30,000 |
2019/01/08 | 159 | 171 | 159 | 168 | 30,500 |
2019/01/07 | 155 | 159 | 153 | 159 | 37,600 |
2019/01/04 | 150 | 151 | 141 | 150 | 20,000 |