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
2022/12/30 42 43 41 43 79,900
2022/12/29 41 43 40 41 232,200
2022/12/28 41 42 40 40 204,800
2022/12/27 41 42 41 41 93,200
2022/12/26 42 42 41 41 211,200
2022/12/23 42 42 41 42 270,100
2022/12/22 42 43 42 42 138,300
2022/12/21 42 43 42 42 65,900
2022/12/20 44 44 42 42 164,900
2022/12/19 44 44 43 43 63,000
2022/12/16 44 44 43 43 65,800
2022/12/15 44 44 43 44 102,400
2022/12/14 43 45 43 44 163,900
2022/12/13 43 44 43 43 489,500
2022/12/12 42 43 42 43 154,600
2022/12/09 42 43 42 42 38,400
2022/12/08 43 43 42 42 65,400
2022/12/07 42 43 42 42 115,500
2022/12/06 42 43 42 43 198,500
2022/12/05 43 43 42 42 95,800
2022/12/02 42 43 42 42 63,000
2022/12/01 43 43 42 42 23,400
2022/11/30 43 43 42 42 40,600
2022/11/29 43 43 42 42 43,300
2022/11/28 42 43 42 43 19,300
2022/11/25 43 43 42 42 29,100
2022/11/24 42 43 42 42 39,100
2022/11/22 42 43 42 42 65,700
2022/11/21 42 43 42 42 48,100
2022/11/18 42 43 42 42 165,600
2022/11/17 42 43 42 42 39,900
2022/11/16 43 43 42 42 159,400
2022/11/15 42 43 42 42 57,700
2022/11/14 42 43 42 42 61,000
2022/11/11 42 43 42 42 90,000
2022/11/10 43 43 42 42 57,300
2022/11/09 43 43 42 43 16,100
2022/11/08 42 43 42 42 33,200
2022/11/07 43 43 42 42 27,500
2022/11/04 43 43 42 42 23,300
2022/11/02 43 43 42 42 32,200
2022/11/01 43 43 42 42 250,600
2022/10/31 43 43 42 42 171,700
2022/10/28 43 43 42 43 45,600
2022/10/27 43 43 42 43 37,500
2022/10/26 43 43 42 42 77,100
2022/10/25 43 43 42 43 31,200
2022/10/24 43 43 42 42 30,300
2022/10/21 43 43 42 43 39,000
2022/10/20 43 43 42 42 36,800
2022/10/19 43 44 42 42 115,400
2022/10/18 43 44 42 43 48,600
2022/10/17 44 44 42 42 86,100
2022/10/14 43 44 42 44 126,400
2022/10/13 43 44 42 43 61,900
2022/10/12 43 44 43 43 99,800
2022/10/11 43 44 43 43 65,400
2022/10/07 45 45 42 43 903,200
2022/10/06 47 48 46 46 612,800
2022/10/05 46 47 45 47 350,700
2022/10/04 46 47 45 46 192,200
2022/10/03 45 46 45 46 50,900
2022/09/30 46 46 45 45 41,900
2022/09/29 45 46 45 46 34,400
2022/09/28 46 46 45 45 89,600
2022/09/27 46 47 45 45 81,400
2022/09/26 45 47 45 46 67,500
2022/09/22 45 47 44 47 305,200
2022/09/21 46 46 45 45 20,400
2022/09/20 46 47 45 45 191,200
2022/09/16 46 47 45 46 98,900
2022/09/15 46 47 46 46 31,400
2022/09/14 46 47 46 46 200,700
2022/09/13 46 47 46 46 41,300
2022/09/12 47 47 46 46 69,400
2022/09/09 47 48 46 46 379,800
2022/09/08 47 47 46 47 83,300
2022/09/07 48 49 46 46 527,400
2022/09/06 48 49 48 48 45,200
2022/09/05 49 49 48 48 26,400
2022/09/02 48 49 48 48 49,300
2022/09/01 49 50 48 49 227,000
2022/08/31 48 50 48 50 324,200
2022/08/30 48 49 48 48 114,500
2022/08/29 49 50 48 50 456,000
2022/08/26 49 49 48 49 42,400
2022/08/25 49 49 48 48 45,400
2022/08/24 48 49 47 49 266,200
2022/08/23 47 48 47 48 118,200
2022/08/22 49 49 47 48 113,900
2022/08/19 49 49 47 48 113,000
2022/08/18 49 49 47 49 168,400
2022/08/17 49 49 47 49 150,000
2022/08/16 49 49 48 48 70,800
2022/08/15 48 49 47 49 141,700
2022/08/12 49 49 47 48 182,100
2022/08/10 49 49 47 49 147,400
2022/08/09 48 49 47 48 261,100
2022/08/08 49 49 48 48 127,300
2022/08/05 49 49 48 48 191,600
2022/08/04 48 50 47 48 473,100
2022/08/03 48 48 47 47 196,700
2022/08/02 48 49 47 48 137,300
2022/08/01 49 50 47 47 387,900
2022/07/29 48 49 47 49 448,000
2022/07/28 48 48 47 47 74,300
2022/07/27 47 48 46 48 59,400
2022/07/26 48 48 46 47 190,900
2022/07/25 48 48 47 47 43,400
2022/07/22 48 49 47 47 243,100
2022/07/21 47 48 47 47 34,100
2022/07/20 48 48 47 47 50,100
2022/07/19 47 48 47 47 86,100
2022/07/15 47 48 46 46 112,700
2022/07/14 47 48 47 47 169,900
2022/07/13 47 49 47 48 192,600
2022/07/12 48 48 47 47 22,000
2022/07/11 47 48 46 48 163,900
2022/07/08 47 47 46 46 50,400
2022/07/07 46 47 45 46 115,700
2022/07/06 46 46 45 45 90,400
2022/07/05 46 46 45 46 33,100
2022/07/04 46 46 45 46 26,300
2022/07/01 46 46 45 46 113,900
2022/06/30 46 46 45 45 33,200
2022/06/29 45 46 44 45 224,000
2022/06/28 45 46 45 45 36,300
2022/06/27 46 47 45 45 63,200
2022/06/24 46 46 45 45 16,100
2022/06/23 45 46 44 45 110,500
2022/06/22 46 46 45 45 70,400
2022/06/21 45 46 45 46 85,500
2022/06/20 46 46 44 44 158,900
2022/06/17 45 46 44 46 301,500
2022/06/16 47 48 44 45 344,100
2022/06/15 47 48 46 47 90,200
2022/06/14 46 48 46 47 206,200
2022/06/13 47 48 47 47 111,900
2022/06/10 47 49 47 48 294,200
2022/06/09 50 51 47 48 982,300
2022/06/08 50 52 48 50 689,800
2022/06/07 47 51 46 49 869,200
2022/06/06 46 48 46 47 413,600
2022/06/03 44 48 44 47 595,600
2022/06/02 45 45 44 45 46,800
2022/06/01 44 45 43 45 274,300
2022/05/31 44 45 43 45 164,400
2022/05/30 43 44 43 43 121,300
2022/05/27 43 44 43 43 23,800
2022/05/26 43 44 42 44 91,200
2022/05/25 44 44 42 43 202,000
2022/05/24 44 44 43 43 53,400
2022/05/23 43 44 42 44 629,800
2022/05/20 42 43 42 42 64,800
2022/05/19 42 43 41 42 223,600
2022/05/18 43 43 42 42 58,500
2022/05/17 42 43 42 42 32,400
2022/05/16 42 44 42 42 370,200
2022/05/13 42 43 42 42 20,500
2022/05/12 43 43 42 42 164,200
2022/05/11 43 44 42 43 104,500
2022/05/10 43 44 41 43 812,400
2022/05/09 44 44 43 43 76,500
2022/05/06 43 45 43 43 204,900
2022/05/02 42 43 42 42 114,400
2022/04/28 42 43 42 42 70,300
2022/04/27 43 44 42 42 83,800
2022/04/26 43 44 42 44 166,800
2022/04/25 43 44 42 42 174,000
2022/04/22 44 45 43 44 191,500
2022/04/21 44 45 43 45 238,400
2022/04/20 43 44 43 43 76,600
2022/04/19 44 44 42 43 488,000
2022/04/18 44 44 43 43 181,600
2022/04/15 44 44 43 44 70,800
2022/04/14 45 45 43 44 194,500
2022/04/13 45 46 42 45 805,500
2022/04/12 46 46 43 45 428,100
2022/04/11 48 48 45 45 324,700
2022/04/08 48 49 46 48 477,100
2022/04/07 45 49 44 48 927,600
2022/04/06 43 46 42 45 979,300
2022/04/05 44 45 43 43 605,200
2022/04/04 44 45 44 44 127,400
2022/04/01 44 45 44 44 207,600
2022/03/31 44 45 44 44 309,000
2022/03/30 45 46 44 44 742,600
2022/03/29 48 50 45 45 2,972,800
2022/03/28 45 60 44 50 12,115,300
2022/03/25 44 45 43 44 171,600
2022/03/24 43 44 43 43 64,000
2022/03/23 43 45 43 44 146,000
2022/03/22 44 44 42 44 171,400
2022/03/18 43 44 42 43 190,100
2022/03/17 43 44 42 42 482,700
2022/03/16 43 45 42 43 308,100
2022/03/15 41 43 40 42 319,000
2022/03/14 40 41 39 41 136,500
2022/03/11 40 40 39 39 74,600
2022/03/10 40 41 39 40 381,600
2022/03/09 40 41 39 39 250,400
2022/03/08 40 41 40 40 291,000
2022/03/07 47 48 40 41 1,190,400
2022/03/04 43 48 42 46 1,382,600
2022/03/03 43 49 42 43 2,507,900
2022/03/02 42 43 42 42 145,500
2022/03/01 41 43 41 43 347,100
2022/02/28 39 42 38 41 312,400
2022/02/25 38 39 37 38 171,500
2022/02/24 41 42 37 38 574,800
2022/02/22 41 42 40 40 190,200
2022/02/21 41 42 41 41 106,300
2022/02/18 42 43 41 42 217,900
2022/02/17 43 43 42 43 53,300
2022/02/16 43 43 42 43 80,800
2022/02/15 42 43 42 43 51,700
2022/02/14 42 43 42 42 117,500
2022/02/10 42 43 41 43 151,800
2022/02/09 42 42 41 42 75,600
2022/02/08 42 42 41 42 42,200
2022/02/07 42 42 41 41 97,400
2022/02/04 42 42 40 42 117,100
2022/02/03 39 42 39 42 256,300
2022/02/02 39 41 38 39 213,000
2022/02/01 38 41 38 38 771,800
2022/01/31 38 39 37 37 384,400
2022/01/28 38 39 37 37 1,295,500
2022/01/27 40 41 37 37 1,179,200
2022/01/26 42 42 40 40 327,400
2022/01/25 43 43 41 42 224,000
2022/01/24 44 44 42 43 242,000
2022/01/21 44 45 43 44 228,500
2022/01/20 44 45 44 44 106,800
2022/01/19 45 46 44 44 235,800
2022/01/18 46 47 45 45 91,200
2022/01/17 46 47 46 46 160,200
2022/01/14 46 47 45 47 496,600
2022/01/13 49 50 48 48 285,900
2022/01/12 48 49 47 49 244,800
2022/01/11 47 48 46 48 246,500
2022/01/07 48 49 47 47 170,800
2022/01/06 49 50 48 49 168,700
2022/01/05 51 51 49 50 109,300
2022/01/04 52 52 50 50 85,600

このページの先頭へ