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
2023/12/29 33 33 32 32 183,000
2023/12/28 33 33 32 32 135,000
2023/12/27 33 34 32 32 447,500
2023/12/26 34 35 33 33 465,700
2023/12/25 35 35 34 34 152,300
2023/12/22 34 35 34 34 81,000
2023/12/21 34 35 34 34 77,800
2023/12/20 35 35 34 34 61,300
2023/12/19 35 35 34 35 73,300
2023/12/18 35 36 35 35 230,400
2023/12/15 36 36 35 35 36,600
2023/12/14 36 36 35 36 86,600
2023/12/13 36 36 35 36 27,000
2023/12/12 35 36 35 35 34,700
2023/12/11 36 36 35 35 57,000
2023/12/08 36 37 35 36 230,200
2023/12/07 37 37 36 36 62,900
2023/12/06 36 38 36 36 214,800
2023/12/05 36 38 35 37 732,900
2023/12/04 35 36 35 35 68,800
2023/12/01 35 36 35 35 28,200
2023/11/30 35 36 35 35 21,900
2023/11/29 36 36 35 35 28,900
2023/11/28 35 36 35 35 42,500
2023/11/27 36 36 35 36 94,600
2023/11/24 35 36 35 35 112,800
2023/11/22 35 36 35 35 61,300
2023/11/21 35 35 34 35 123,300
2023/11/20 35 36 34 35 408,400
2023/11/17 35 36 35 35 73,400
2023/11/16 35 36 35 35 14,400
2023/11/15 36 36 35 35 22,400
2023/11/14 35 36 35 35 67,900
2023/11/13 36 36 35 35 43,000
2023/11/10 35 36 35 35 20,900
2023/11/09 36 36 35 35 37,100
2023/11/08 36 36 35 35 35,900
2023/11/07 36 36 35 36 96,500
2023/11/06 35 36 35 36 175,200
2023/11/02 36 36 35 36 36,900
2023/11/01 35 36 35 36 25,900
2023/10/31 35 36 35 35 30,400
2023/10/30 36 36 35 35 79,900
2023/10/27 36 36 35 36 31,300
2023/10/26 35 36 35 36 50,600
2023/10/25 36 36 35 36 98,700
2023/10/24 36 37 35 36 302,300
2023/10/23 36 37 36 36 82,300
2023/10/20 36 37 36 36 25,500
2023/10/19 36 37 36 36 79,400
2023/10/18 37 37 36 36 17,800
2023/10/17 36 37 36 37 153,900
2023/10/16 37 37 36 36 334,000
2023/10/13 38 38 37 38 20,400
2023/10/12 37 38 37 37 53,900
2023/10/11 38 38 37 38 33,800
2023/10/10 37 38 37 37 279,400
2023/10/06 38 38 37 38 934,500
2023/10/05 41 41 39 40 295,300
2023/10/04 41 42 40 41 172,700
2023/10/03 41 42 40 42 428,200
2023/10/02 40 44 39 42 1,501,100
2023/09/29 39 40 39 39 35,400
2023/09/28 39 40 39 39 39,500
2023/09/27 40 40 39 40 33,100
2023/09/26 39 40 39 39 16,600
2023/09/25 39 40 39 39 13,200
2023/09/22 39 40 39 39 39,900
2023/09/21 39 40 39 39 80,600
2023/09/20 39 40 39 39 21,900
2023/09/19 39 40 39 40 61,300
2023/09/15 39 40 39 40 161,900
2023/09/14 40 40 39 39 22,500
2023/09/13 39 40 39 39 27,000
2023/09/12 39 40 39 39 47,600
2023/09/11 39 40 39 39 43,000
2023/09/08 39 40 39 39 73,100
2023/09/07 40 40 39 39 25,800
2023/09/06 39 40 39 39 80,900
2023/09/05 40 40 39 39 28,600
2023/09/04 39 40 39 39 63,400
2023/09/01 38 40 38 39 192,500
2023/08/31 39 39 38 39 25,900
2023/08/30 39 39 38 38 78,200
2023/08/29 39 40 39 39 88,300
2023/08/28 39 40 39 39 51,900
2023/08/25 39 40 38 39 69,300
2023/08/24 39 39 38 39 70,300
2023/08/23 39 39 38 39 77,100
2023/08/22 39 39 38 39 48,400
2023/08/21 39 39 38 39 52,500
2023/08/18 39 39 38 39 28,000
2023/08/17 39 39 38 39 37,000
2023/08/16 39 39 38 39 55,500
2023/08/15 39 39 38 39 67,900
2023/08/14 39 39 38 39 51,500
2023/08/10 39 39 38 39 57,700
2023/08/09 39 39 38 39 63,000
2023/08/08 39 39 38 39 99,900
2023/08/07 39 39 38 39 470,400
2023/08/04 40 40 39 40 77,200
2023/08/03 39 40 38 40 461,900
2023/08/02 40 40 39 40 20,300
2023/08/01 39 40 39 40 10,500
2023/07/31 39 40 39 40 36,600
2023/07/28 39 40 39 39 10,600
2023/07/27 40 40 39 39 13,700
2023/07/26 39 40 39 39 30,500
2023/07/25 39 40 39 39 83,600
2023/07/24 40 40 39 40 44,400
2023/07/21 40 40 39 40 25,100
2023/07/20 39 40 39 39 15,800
2023/07/19 39 40 39 39 131,900
2023/07/18 39 40 39 39 34,500
2023/07/14 40 40 39 40 324,900
2023/07/13 40 40 39 40 243,200
2023/07/12 39 40 39 40 36,400
2023/07/11 40 40 39 40 19,700
2023/07/10 40 40 39 40 74,100
2023/07/07 40 40 39 40 21,800
2023/07/06 40 40 39 39 23,000
2023/07/05 40 40 39 40 35,400
2023/07/04 40 40 39 40 35,000
2023/07/03 40 40 39 40 37,400
2023/06/30 40 40 39 40 38,700
2023/06/29 40 40 39 40 20,300
2023/06/28 40 40 39 40 32,100
2023/06/27 40 40 39 40 28,200
2023/06/26 40 40 39 40 65,600
2023/06/23 40 40 39 40 46,900
2023/06/22 40 40 39 40 102,400
2023/06/21 40 40 39 40 55,100
2023/06/20 40 40 39 40 14,700
2023/06/19 39 40 39 39 137,000
2023/06/16 40 40 39 39 78,600
2023/06/15 40 40 39 39 40,400
2023/06/14 40 40 39 39 45,900
2023/06/13 40 40 39 39 63,000
2023/06/12 40 40 39 40 18,700
2023/06/09 40 40 39 40 92,200
2023/06/08 40 40 39 39 16,000
2023/06/07 40 40 39 40 47,500
2023/06/06 39 40 39 39 27,600
2023/06/05 39 40 39 39 76,200
2023/06/02 40 40 39 39 70,800
2023/06/01 39 40 39 40 55,300
2023/05/31 40 40 39 40 58,700
2023/05/30 40 40 39 40 145,100
2023/05/29 39 40 39 40 94,100
2023/05/26 39 40 39 39 37,200
2023/05/25 39 40 39 39 26,000
2023/05/24 39 40 39 40 45,900
2023/05/23 39 40 39 39 57,400
2023/05/22 40 40 39 39 67,500
2023/05/19 40 41 39 40 141,500
2023/05/18 40 41 40 40 21,500
2023/05/17 40 41 40 40 40,100
2023/05/16 40 41 40 40 62,300
2023/05/15 40 41 40 41 134,700
2023/05/12 40 41 40 40 50,400
2023/05/11 40 41 40 40 46,000
2023/05/10 41 41 40 40 38,900
2023/05/09 41 41 40 40 22,000
2023/05/08 40 41 40 41 41,300
2023/05/02 40 41 39 41 35,000
2023/05/01 40 41 39 41 364,600
2023/04/28 41 41 40 41 57,100
2023/04/27 41 41 40 40 85,500
2023/04/26 40 41 40 40 421,000
2023/04/25 40 41 40 40 28,500
2023/04/24 40 41 40 40 54,600
2023/04/21 41 41 40 40 67,600
2023/04/20 40 41 40 40 55,100
2023/04/19 40 41 40 41 52,400
2023/04/18 40 41 40 40 139,500
2023/04/17 41 41 40 40 134,100
2023/04/14 41 42 40 42 296,000
2023/04/13 42 44 41 42 984,000
2023/04/12 41 41 40 41 27,100
2023/04/11 40 41 40 41 14,300
2023/04/10 41 41 40 40 27,700
2023/04/07 41 41 40 41 64,900
2023/04/06 41 41 40 41 15,100
2023/04/05 40 41 40 41 10,500
2023/04/04 40 41 40 40 23,100
2023/04/03 40 41 40 40 58,700
2023/03/31 40 41 40 40 32,900
2023/03/30 41 41 40 41 28,100
2023/03/29 40 41 40 40 20,100
2023/03/28 40 42 40 40 221,700
2023/03/27 40 41 40 40 43,600
2023/03/24 41 41 40 40 162,500
2023/03/23 41 41 40 40 17,300
2023/03/22 41 41 40 40 20,300
2023/03/20 40 41 40 40 36,600
2023/03/17 41 41 40 40 82,200
2023/03/16 40 41 40 40 63,600
2023/03/15 40 41 40 40 68,300
2023/03/14 41 41 40 40 134,800
2023/03/13 41 42 41 41 79,100
2023/03/10 42 42 41 42 37,200
2023/03/09 42 42 41 41 78,800
2023/03/08 42 42 41 41 61,300
2023/03/07 42 42 41 41 14,900
2023/03/06 42 42 41 41 40,900
2023/03/03 41 42 41 41 69,100
2023/03/02 41 41 40 41 148,800
2023/03/01 42 43 40 41 873,200
2023/02/28 42 42 41 42 59,300
2023/02/27 42 42 41 41 315,900
2023/02/24 43 43 42 43 253,700
2023/02/22 43 43 42 43 57,500
2023/02/21 43 43 42 43 45,800
2023/02/20 43 43 42 43 77,700
2023/02/17 42 43 42 43 27,800
2023/02/16 42 43 41 43 118,200
2023/02/15 42 42 41 42 55,900
2023/02/14 42 42 41 42 65,100
2023/02/13 42 42 41 42 53,800
2023/02/10 42 43 41 41 168,400
2023/02/09 42 42 41 42 84,900
2023/02/08 42 42 41 42 50,000
2023/02/07 42 42 41 42 29,800
2023/02/06 42 42 41 41 188,300
2023/02/03 43 43 41 41 298,800
2023/02/02 43 43 42 42 72,600
2023/02/01 43 43 42 42 136,900
2023/01/31 43 44 42 42 197,300
2023/01/30 45 45 43 43 105,300
2023/01/27 45 45 44 44 71,700
2023/01/26 45 45 44 44 107,400
2023/01/25 43 48 42 44 2,487,100
2023/01/24 42 46 41 44 2,093,600
2023/01/23 42 42 41 41 57,100
2023/01/20 41 42 41 42 39,100
2023/01/19 42 42 41 41 58,700
2023/01/18 42 42 41 41 65,300
2023/01/17 42 42 41 42 23,100
2023/01/16 41 42 41 42 26,700
2023/01/13 43 43 41 41 213,600
2023/01/12 42 43 42 43 33,300
2023/01/11 42 43 41 42 45,100
2023/01/10 42 42 41 42 42,500
2023/01/06 42 42 41 42 39,500
2023/01/05 42 42 41 42 40,200
2023/01/04 43 43 41 41 126,900

このページの先頭へ