日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 90 92 89 91 289,500
2020/12/29 90 91 88 89 251,200
2020/12/28 89 92 88 89 532,100
2020/12/25 86 92 86 88 541,900
2020/12/24 86 88 86 86 314,400
2020/12/23 85 87 84 87 610,300
2020/12/22 89 90 85 85 1,044,800
2020/12/21 91 91 89 89 394,300
2020/12/18 91 92 90 91 265,600
2020/12/17 95 96 91 91 396,200
2020/12/16 91 93 90 93 544,400
2020/12/15 91 92 90 90 518,100
2020/12/14 92 93 91 91 640,400
2020/12/11 93 94 92 92 331,200
2020/12/10 95 95 92 93 589,800
2020/12/09 98 98 94 94 353,100
2020/12/08 94 98 93 98 620,400
2020/12/07 99 99 92 95 1,866,800
2020/12/04 101 102 99 99 642,500
2020/12/03 102 102 99 101 762,600
2020/12/02 103 103 101 102 290,500
2020/12/01 108 108 102 103 691,100
2020/11/30 110 111 107 107 254,600
2020/11/27 109 111 107 108 581,700
2020/11/26 116 124 106 108 2,479,900
2020/11/25 115 117 113 117 790,900
2020/11/24 115 117 111 115 876,800
2020/11/20 108 113 106 113 674,100
2020/11/19 103 107 102 106 265,200
2020/11/18 107 107 103 104 299,600
2020/11/17 109 109 105 107 353,300
2020/11/16 115 115 106 110 883,100
2020/11/13 104 113 102 112 744,900
2020/11/12 103 104 101 104 355,400
2020/11/11 101 104 99 100 490,100
2020/11/10 99 101 97 99 387,700
2020/11/09 99 100 96 98 643,600
2020/11/06 102 102 98 98 709,100
2020/11/05 105 105 100 101 484,200
2020/11/04 101 106 100 104 462,300
2020/11/02 99 102 98 101 377,300
2020/10/30 103 105 99 100 366,200
2020/10/29 103 107 99 104 744,100
2020/10/28 112 112 104 108 783,600
2020/10/27 114 115 111 112 406,800
2020/10/26 113 121 113 116 392,400
2020/10/23 118 119 113 114 295,400
2020/10/22 121 123 118 118 334,300
2020/10/21 121 124 119 124 402,800
2020/10/20 125 127 122 123 339,700
2020/10/19 127 129 125 128 350,900
2020/10/16 128 131 121 125 1,638,600
2020/10/15 148 149 137 142 2,093,200
2020/10/14 150 150 142 144 950,600
2020/10/13 152 152 148 151 241,000
2020/10/12 150 152 146 151 516,100
2020/10/09 143 147 141 147 843,600
2020/10/08 155 156 146 148 1,043,600
2020/10/07 150 155 149 153 511,600
2020/10/06 152 154 150 154 401,300
2020/10/05 154 156 150 153 902,900
2020/10/02 169 170 148 156 1,019,700
2020/09/30 170 170 165 167 337,000
2020/09/29 168 168 164 166 242,300
2020/09/28 166 166 161 164 448,200
2020/09/25 155 159 152 159 240,500
2020/09/24 160 162 148 156 1,244,900
2020/09/23 178 179 163 168 1,505,100
2020/09/18 180 182 180 181 156,300
2020/09/17 183 185 180 181 234,300
2020/09/16 185 185 183 184 59,100
2020/09/15 183 185 182 185 91,600
2020/09/14 179 184 179 183 112,300
2020/09/11 180 180 175 179 197,000
2020/09/10 182 183 179 180 73,000
2020/09/09 180 182 177 181 155,400
2020/09/08 183 183 180 182 121,200
2020/09/07 177 184 177 184 294,700
2020/09/04 174 177 173 176 271,500
2020/09/03 177 179 172 179 500,500
2020/09/02 191 197 172 172 1,463,000
2020/09/01 175 176 171 172 152,400
2020/08/31 174 178 173 178 155,900
2020/08/28 175 177 169 172 240,100
2020/08/27 172 175 171 174 158,400
2020/08/26 171 173 169 172 82,600
2020/08/25 169 172 169 171 126,600
2020/08/24 169 173 166 168 154,500
2020/08/21 177 177 167 171 264,700
2020/08/20 179 181 175 177 152,400
2020/08/19 173 178 172 177 211,300
2020/08/18 167 173 166 172 117,000
2020/08/17 164 168 164 166 107,900
2020/08/14 163 165 161 164 80,500
2020/08/13 163 164 162 164 37,500
2020/08/12 165 165 160 163 127,800
2020/08/11 162 166 161 166 68,400
2020/08/07 165 166 161 162 87,400
2020/08/06 156 165 156 160 106,000
2020/08/05 153 155 152 155 36,900
2020/08/04 153 153 150 151 72,300
2020/08/03 149 152 149 151 59,400
2020/07/31 163 163 145 150 269,900
2020/07/30 167 168 163 165 66,600
2020/07/29 168 170 166 168 66,400
2020/07/28 176 177 168 170 114,500
2020/07/27 179 182 174 175 61,300
2020/07/22 177 179 172 179 47,100
2020/07/21 175 182 174 176 46,200
2020/07/20 167 182 167 175 157,800
2020/07/17 175 176 162 170 239,500
2020/07/16 189 189 174 180 138,100
2020/07/15 186 187 182 187 150,800
2020/07/14 194 200 183 187 732,700
2020/07/13 211 237 211 230 561,400
2020/07/10 202 208 202 208 62,100
2020/07/09 208 209 201 201 106,300
2020/07/08 199 206 195 205 121,400
2020/07/07 185 200 185 200 178,900
2020/07/06 182 189 180 186 42,300
2020/07/03 184 185 179 182 46,400
2020/07/02 189 191 181 184 92,700
2020/07/01 196 198 187 189 148,500
2020/06/30 191 192 185 192 129,600
2020/06/29 183 194 178 185 343,300
2020/06/26 169 179 167 178 168,400
2020/06/25 167 169 166 169 16,900
2020/06/24 165 167 164 166 19,800
2020/06/23 164 164 161 164 6,400
2020/06/22 162 163 161 161 21,000
2020/06/19 163 164 159 162 41,000
2020/06/18 164 166 160 165 31,600
2020/06/17 167 167 160 165 19,900
2020/06/16 164 167 164 167 11,900
2020/06/15 168 170 161 162 35,400
2020/06/12 166 168 162 166 86,200
2020/06/11 171 172 166 171 83,000
2020/06/10 168 171 165 169 30,900
2020/06/09 165 169 165 167 44,100
2020/06/08 165 166 164 165 49,900
2020/06/05 159 167 156 163 102,000
2020/06/04 160 160 156 156 29,200
2020/06/03 155 159 155 157 81,600
2020/06/02 156 156 155 155 9,300
2020/06/01 154 156 154 155 27,800
2020/05/29 155 157 153 154 25,700
2020/05/28 155 156 153 154 49,400
2020/05/27 151 153 150 153 25,100
2020/05/26 150 152 149 149 33,800
2020/05/25 150 151 148 148 22,500
2020/05/22 145 150 145 148 26,300
2020/05/21 145 147 144 145 14,800
2020/05/20 144 145 143 145 7,600
2020/05/19 148 148 143 146 44,800
2020/05/18 144 147 143 147 19,300
2020/05/15 144 145 143 143 11,900
2020/05/14 141 147 141 142 28,800
2020/05/13 144 144 142 143 15,900
2020/05/12 143 147 143 144 20,900
2020/05/11 142 144 141 143 21,700
2020/05/08 141 145 138 140 46,900
2020/05/07 143 144 137 143 76,800
2020/05/01 144 145 142 142 20,300
2020/04/30 145 148 141 144 90,500
2020/04/28 138 145 137 144 68,600
2020/04/27 136 148 135 142 92,800
2020/04/24 137 137 133 135 19,600
2020/04/23 134 136 133 135 26,000
2020/04/22 136 136 133 134 34,700
2020/04/21 141 142 136 138 71,600
2020/04/20 149 149 140 143 85,600
2020/04/17 153 153 146 149 76,800
2020/04/16 140 170 139 151 676,900
2020/04/15 152 152 135 140 230,700
2020/04/14 150 157 143 150 664,000
2020/04/13 155 160 145 160 1,499,400
2020/04/10 111 113 108 110 27,500
2020/04/09 115 115 107 111 35,900
2020/04/08 105 113 104 110 49,600
2020/04/07 101 105 101 105 20,600
2020/04/06 100 102 98 102 14,600
2020/04/03 103 103 100 101 8,800
2020/04/02 105 105 102 103 22,300
2020/04/01 102 105 101 102 9,600
2020/03/31 103 104 100 102 18,700
2020/03/30 101 102 99 101 20,400
2020/03/27 101 104 100 104 25,800
2020/03/26 103 105 100 100 31,000
2020/03/25 110 110 101 103 82,000
2020/03/24 99 105 99 104 32,100
2020/03/23 98 99 96 98 16,300
2020/03/19 100 100 95 95 15,100
2020/03/18 98 101 95 96 72,100
2020/03/17 92 99 92 95 51,600
2020/03/16 94 99 93 98 23,200
2020/03/13 93 95 88 94 95,600
2020/03/12 102 105 100 100 62,000
2020/03/11 109 109 105 107 30,900
2020/03/10 103 109 99 107 141,500
2020/03/09 112 120 112 113 97,500
2020/03/06 127 127 120 121 43,300
2020/03/05 128 130 126 129 33,200
2020/03/04 123 127 120 125 18,900
2020/03/03 132 136 126 127 49,300
2020/03/02 120 129 114 129 198,700
2020/02/28 125 127 118 120 182,700
2020/02/27 149 149 136 136 167,500
2020/02/26 148 150 147 150 43,900
2020/02/25 147 153 147 152 63,800
2020/02/21 157 158 155 157 14,800
2020/02/20 156 157 156 157 9,400
2020/02/19 155 158 155 157 15,200
2020/02/18 159 159 156 157 33,400
2020/02/17 160 160 158 159 37,600
2020/02/14 159 162 159 162 21,300
2020/02/13 161 161 158 160 36,000
2020/02/12 161 162 160 160 16,500
2020/02/10 160 162 160 161 5,200
2020/02/07 161 163 161 161 5,400
2020/02/06 164 164 161 161 26,900
2020/02/05 162 163 160 163 26,800
2020/02/04 161 162 160 160 10,200
2020/02/03 158 161 158 161 15,700
2020/01/31 162 163 160 161 22,500
2020/01/30 167 167 160 162 43,700
2020/01/29 165 165 162 164 19,300
2020/01/28 164 166 162 165 34,200
2020/01/27 168 169 164 164 30,200
2020/01/24 170 171 168 168 23,900
2020/01/23 174 174 170 170 42,200
2020/01/22 176 176 173 174 30,900
2020/01/21 178 178 175 176 22,300
2020/01/20 176 178 175 177 32,300
2020/01/17 179 179 175 175 33,800
2020/01/16 179 179 176 179 30,200
2020/01/15 174 178 173 178 38,300
2020/01/14 182 191 174 174 360,100
2020/01/10 176 178 175 177 51,500
2020/01/09 173 177 170 176 53,000
2020/01/08 178 178 173 175 63,600
2020/01/07 176 178 174 177 79,700
2020/01/06 169 176 168 176 76,600

このページの先頭へ