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
2021/12/30 48 51 48 51 293,200
2021/12/29 47 49 46 48 488,200
2021/12/28 46 47 45 46 786,200
2021/12/27 48 49 46 46 576,700
2021/12/24 49 49 48 49 137,100
2021/12/23 49 49 48 49 179,300
2021/12/22 50 51 48 48 485,000
2021/12/21 50 51 49 50 266,100
2021/12/20 51 51 50 50 161,700
2021/12/17 51 52 50 51 167,300
2021/12/16 52 54 51 52 579,600
2021/12/15 51 52 51 51 115,000
2021/12/14 53 53 51 51 242,700
2021/12/13 54 55 53 53 130,800
2021/12/10 54 55 53 53 133,700
2021/12/09 53 55 53 53 181,000
2021/12/08 54 55 53 53 228,000
2021/12/07 52 54 52 53 196,100
2021/12/06 50 52 50 52 314,700
2021/12/03 49 51 49 50 308,800
2021/12/02 53 53 49 50 736,500
2021/12/01 53 55 52 52 295,200
2021/11/30 53 55 53 53 450,600
2021/11/29 55 55 53 53 515,800
2021/11/26 57 57 54 55 468,500
2021/11/25 58 59 57 57 105,900
2021/11/24 58 59 57 58 131,500
2021/11/22 59 59 57 58 158,000
2021/11/19 57 59 57 58 148,600
2021/11/18 58 59 57 57 239,200
2021/11/17 60 61 57 58 662,600
2021/11/16 60 61 60 60 209,300
2021/11/15 61 62 60 61 226,600
2021/11/12 59 61 57 61 958,200
2021/11/11 63 63 59 60 1,112,400
2021/11/10 63 64 63 63 66,300
2021/11/09 64 65 63 63 184,500
2021/11/08 65 65 64 64 87,200
2021/11/05 65 66 64 65 177,500
2021/11/04 66 66 64 65 358,200
2021/11/02 66 66 65 65 84,700
2021/11/01 66 66 65 66 107,800
2021/10/29 66 66 64 65 227,300
2021/10/28 67 67 65 65 176,100
2021/10/27 66 67 66 67 90,100
2021/10/26 65 66 64 66 201,600
2021/10/25 65 66 64 65 346,000
2021/10/22 67 67 65 65 296,600
2021/10/21 66 67 66 66 349,100
2021/10/20 69 70 66 66 1,087,300
2021/10/19 71 72 69 69 713,100
2021/10/18 72 73 71 71 664,900
2021/10/15 73 74 72 74 246,000
2021/10/14 73 74 72 73 261,700
2021/10/13 73 73 72 72 137,500
2021/10/12 74 74 72 72 208,200
2021/10/11 73 74 72 73 286,200
2021/10/08 73 74 72 73 1,637,900
2021/10/07 75 77 74 76 1,486,100
2021/10/06 77 78 74 75 1,018,600
2021/10/05 78 78 76 77 565,600
2021/10/04 78 79 76 79 926,100
2021/10/01 76 77 75 77 390,700
2021/09/30 77 78 76 77 197,000
2021/09/29 75 77 75 76 364,500
2021/09/28 76 77 75 75 420,700
2021/09/27 76 77 75 75 269,500
2021/09/24 77 79 75 75 1,265,100
2021/09/22 73 74 73 73 197,600
2021/09/21 74 75 73 73 504,200
2021/09/17 74 75 74 74 137,300
2021/09/16 74 75 74 74 156,600
2021/09/15 76 77 74 74 606,200
2021/09/14 76 78 76 76 387,000
2021/09/13 77 77 75 76 220,200
2021/09/10 77 77 75 77 128,100
2021/09/09 78 78 75 76 434,600
2021/09/08 78 78 77 77 195,900
2021/09/07 78 79 77 78 141,800
2021/09/06 78 78 76 78 104,200
2021/09/03 77 78 76 77 239,700
2021/09/02 76 77 75 77 230,900
2021/09/01 76 76 75 75 156,400
2021/08/31 75 76 74 75 99,000
2021/08/30 76 76 74 75 189,100
2021/08/27 76 76 75 76 78,800
2021/08/26 75 76 75 75 64,000
2021/08/25 77 77 75 75 256,200
2021/08/24 76 77 75 76 178,800
2021/08/23 74 76 74 75 142,400
2021/08/20 75 75 74 74 155,700
2021/08/19 74 76 74 74 74,200
2021/08/18 75 76 74 74 180,100
2021/08/17 76 76 74 75 269,000
2021/08/16 78 78 75 76 363,500
2021/08/13 77 78 76 77 97,700
2021/08/12 78 78 76 78 92,200
2021/08/11 76 78 75 77 256,000
2021/08/10 74 76 74 76 247,300
2021/08/06 73 75 73 74 195,400
2021/08/05 76 76 74 74 459,800
2021/08/04 76 77 75 76 184,300
2021/08/03 78 79 76 76 362,000
2021/08/02 78 79 78 79 59,600
2021/07/30 80 80 78 78 210,400
2021/07/29 79 81 79 79 78,000
2021/07/28 81 81 79 80 158,600
2021/07/27 81 81 80 81 199,700
2021/07/26 81 81 80 80 71,100
2021/07/21 80 81 79 79 147,700
2021/07/20 80 81 79 79 265,800
2021/07/19 80 82 79 82 474,500
2021/07/16 82 83 81 81 484,300
2021/07/15 87 87 82 83 1,098,900
2021/07/14 84 87 84 87 301,300
2021/07/13 85 86 83 85 178,400
2021/07/12 86 87 84 84 337,500
2021/07/09 85 86 84 85 202,700
2021/07/08 86 87 86 86 88,000
2021/07/07 87 87 86 87 99,700
2021/07/06 87 88 86 86 184,600
2021/07/05 86 88 85 88 361,100
2021/07/02 87 87 85 85 219,900
2021/07/01 88 88 86 88 530,700
2021/06/30 85 88 85 88 646,700
2021/06/29 86 86 84 84 150,800
2021/06/28 84 85 83 85 361,800
2021/06/25 84 85 83 84 219,900
2021/06/24 84 84 83 84 93,800
2021/06/23 83 85 82 84 369,400
2021/06/22 81 83 81 83 186,000
2021/06/21 81 82 80 81 144,600
2021/06/18 81 82 80 81 145,200
2021/06/17 82 83 81 82 111,300
2021/06/16 82 83 81 83 91,800
2021/06/15 83 83 82 83 88,500
2021/06/14 82 83 81 83 180,800
2021/06/11 82 82 80 81 130,000
2021/06/10 82 82 80 82 110,200
2021/06/09 80 82 80 81 136,200
2021/06/08 82 82 80 80 418,400
2021/06/07 82 83 81 82 185,200
2021/06/04 80 84 80 81 886,500
2021/06/03 79 80 78 80 133,700
2021/06/02 77 79 77 79 209,100
2021/06/01 78 78 76 78 250,200
2021/05/31 76 77 75 77 165,400
2021/05/28 75 76 74 75 205,600
2021/05/27 75 75 74 75 84,700
2021/05/26 76 76 74 75 219,800
2021/05/25 75 76 75 75 60,600
2021/05/24 76 76 74 75 203,400
2021/05/21 74 76 74 76 173,100
2021/05/20 74 75 74 74 86,100
2021/05/19 73 75 73 73 241,000
2021/05/18 74 75 73 75 272,300
2021/05/17 74 75 74 74 146,300
2021/05/14 75 75 74 74 110,400
2021/05/13 73 75 73 73 381,200
2021/05/12 78 78 73 76 1,069,400
2021/05/11 78 78 77 78 200,400
2021/05/10 77 78 77 77 92,200
2021/05/07 79 79 77 77 253,300
2021/05/06 78 79 78 79 73,100
2021/04/30 78 79 77 79 326,900
2021/04/28 79 79 77 77 307,200
2021/04/27 76 78 76 78 309,600
2021/04/26 76 77 75 76 364,700
2021/04/23 77 77 74 75 1,324,200
2021/04/22 79 80 77 77 881,900
2021/04/21 81 82 79 79 944,300
2021/04/20 82 83 81 81 419,100
2021/04/19 83 84 82 83 185,100
2021/04/16 84 84 82 83 278,900
2021/04/15 84 85 82 83 1,796,700
2021/04/14 88 88 85 85 868,700
2021/04/13 91 92 86 88 3,734,400
2021/04/12 86 87 85 86 670,800
2021/04/09 86 86 85 86 230,600
2021/04/08 86 86 85 85 236,800
2021/04/07 84 86 84 86 235,700
2021/04/06 86 86 84 84 309,700
2021/04/05 85 86 84 86 236,900
2021/04/02 87 87 84 85 1,040,500
2021/04/01 88 88 86 87 200,800
2021/03/31 87 88 86 88 210,300
2021/03/30 87 88 86 87 327,300
2021/03/29 86 87 86 86 133,000
2021/03/26 86 86 85 86 240,600
2021/03/25 86 87 85 86 169,800
2021/03/24 87 87 85 85 796,400
2021/03/23 89 89 87 87 428,100
2021/03/22 88 89 86 89 897,400
2021/03/19 85 91 84 89 1,464,600
2021/03/18 85 86 84 84 228,200
2021/03/17 85 85 84 84 138,100
2021/03/16 85 86 84 85 349,800
2021/03/15 86 86 85 85 363,800
2021/03/12 85 86 84 85 364,200
2021/03/11 84 86 84 85 468,200
2021/03/10 84 86 83 85 269,000
2021/03/09 84 85 83 84 477,600
2021/03/08 84 85 83 83 445,800
2021/03/05 85 85 83 83 1,053,200
2021/03/04 86 86 85 85 169,400
2021/03/03 86 87 85 87 201,200
2021/03/02 87 87 84 85 506,600
2021/03/01 86 88 85 86 492,300
2021/02/26 85 88 85 86 461,000
2021/02/25 87 88 85 85 552,100
2021/02/24 88 88 87 87 472,400
2021/02/22 88 89 88 88 325,700
2021/02/19 89 89 88 88 133,700
2021/02/18 89 90 88 89 414,900
2021/02/17 88 90 87 89 291,000
2021/02/16 88 89 88 88 292,600
2021/02/15 92 92 88 88 1,100,400
2021/02/12 93 94 92 92 279,300
2021/02/10 92 93 91 92 450,200
2021/02/09 93 93 90 90 478,400
2021/02/08 88 93 87 90 2,426,300
2021/02/05 86 87 85 86 331,400
2021/02/04 86 87 85 85 332,100
2021/02/03 86 87 85 87 450,900
2021/02/02 85 86 84 86 258,800
2021/02/01 85 86 84 84 200,400
2021/01/29 86 87 84 84 744,100
2021/01/28 86 87 85 86 179,200
2021/01/27 87 87 86 87 57,700
2021/01/26 87 87 85 86 365,400
2021/01/25 86 87 86 86 159,700
2021/01/22 88 88 86 86 275,200
2021/01/21 89 89 86 87 1,207,600
2021/01/20 88 91 88 91 439,200
2021/01/19 90 90 88 88 485,700
2021/01/18 87 91 87 90 555,600
2021/01/15 91 91 85 87 1,406,800
2021/01/14 92 93 89 91 1,636,200
2021/01/13 99 101 97 98 788,000
2021/01/12 99 99 96 98 579,900
2021/01/08 94 98 93 97 874,400
2021/01/07 91 94 90 94 670,300
2021/01/06 89 91 89 90 103,400
2021/01/05 91 92 88 88 274,000
2021/01/04 92 92 89 90 206,400

このページの先頭へ