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 |
|---|---|---|---|---|---|
| 2024/12/30 | 42 | 44 | 41 | 43 | 555,900 |
| 2024/12/27 | 40 | 42 | 40 | 42 | 229,600 |
| 2024/12/26 | 40 | 42 | 40 | 41 | 667,400 |
| 2024/12/25 | 41 | 42 | 40 | 41 | 560,200 |
| 2024/12/24 | 42 | 42 | 41 | 42 | 237,300 |
| 2024/12/23 | 41 | 42 | 40 | 42 | 475,100 |
| 2024/12/20 | 43 | 43 | 37 | 41 | 1,623,900 |
| 2024/12/19 | 45 | 45 | 42 | 44 | 1,303,800 |
| 2024/12/18 | 45 | 46 | 45 | 45 | 152,900 |
| 2024/12/17 | 47 | 47 | 45 | 46 | 275,100 |
| 2024/12/16 | 46 | 47 | 45 | 46 | 471,400 |
| 2024/12/13 | 48 | 48 | 45 | 46 | 927,800 |
| 2024/12/12 | 47 | 48 | 47 | 48 | 83,000 |
| 2024/12/11 | 48 | 48 | 47 | 47 | 436,700 |
| 2024/12/10 | 48 | 49 | 47 | 49 | 345,100 |
| 2024/12/09 | 48 | 49 | 47 | 49 | 308,500 |
| 2024/12/06 | 48 | 49 | 47 | 49 | 480,400 |
| 2024/12/05 | 48 | 49 | 48 | 48 | 387,800 |
| 2024/12/04 | 50 | 50 | 48 | 49 | 208,500 |
| 2024/12/03 | 49 | 50 | 49 | 50 | 131,300 |
| 2024/12/02 | 49 | 50 | 49 | 50 | 539,500 |
| 2024/11/29 | 51 | 51 | 49 | 50 | 352,900 |
| 2024/11/28 | 48 | 51 | 48 | 51 | 731,200 |
| 2024/11/27 | 49 | 50 | 48 | 49 | 616,800 |
| 2024/11/26 | 51 | 52 | 49 | 50 | 453,300 |
| 2024/11/25 | 51 | 52 | 50 | 51 | 482,900 |
| 2024/11/22 | 49 | 51 | 48 | 50 | 985,400 |
| 2024/11/21 | 50 | 51 | 47 | 49 | 2,004,200 |
| 2024/11/20 | 50 | 51 | 49 | 49 | 253,100 |
| 2024/11/19 | 50 | 51 | 49 | 50 | 224,800 |
| 2024/11/18 | 50 | 51 | 49 | 50 | 494,300 |
| 2024/11/15 | 51 | 51 | 50 | 50 | 89,600 |
| 2024/11/14 | 52 | 52 | 50 | 51 | 171,800 |
| 2024/11/13 | 51 | 52 | 51 | 51 | 254,900 |
| 2024/11/12 | 52 | 52 | 51 | 52 | 100,200 |
| 2024/11/11 | 50 | 52 | 50 | 52 | 230,700 |
| 2024/11/08 | 51 | 52 | 50 | 51 | 208,800 |
| 2024/11/07 | 51 | 52 | 50 | 51 | 352,500 |
| 2024/11/06 | 51 | 53 | 50 | 51 | 895,100 |
| 2024/11/05 | 53 | 53 | 50 | 51 | 334,700 |
| 2024/11/01 | 54 | 55 | 51 | 53 | 938,700 |
| 2024/10/31 | 53 | 55 | 52 | 54 | 547,300 |
| 2024/10/30 | 51 | 54 | 51 | 53 | 550,500 |
| 2024/10/29 | 52 | 52 | 50 | 51 | 264,200 |
| 2024/10/28 | 50 | 52 | 49 | 50 | 725,700 |
| 2024/10/25 | 50 | 51 | 49 | 50 | 355,400 |
| 2024/10/24 | 48 | 52 | 48 | 50 | 1,403,600 |
| 2024/10/23 | 50 | 51 | 48 | 48 | 1,009,500 |
| 2024/10/22 | 51 | 53 | 50 | 52 | 1,030,600 |
| 2024/10/21 | 53 | 53 | 50 | 51 | 1,755,000 |
| 2024/10/18 | 54 | 55 | 53 | 53 | 544,700 |
| 2024/10/17 | 54 | 55 | 53 | 55 | 620,400 |
| 2024/10/16 | 58 | 59 | 53 | 53 | 2,662,200 |
| 2024/10/15 | 58 | 61 | 56 | 59 | 1,357,200 |
| 2024/10/11 | 61 | 62 | 60 | 61 | 1,209,000 |
| 2024/10/10 | 65 | 65 | 62 | 62 | 1,460,500 |
| 2024/10/09 | 68 | 68 | 63 | 64 | 1,998,500 |
| 2024/10/08 | 67 | 68 | 65 | 67 | 1,508,500 |
| 2024/10/07 | 64 | 71 | 64 | 68 | 2,939,400 |
| 2024/10/04 | 61 | 67 | 61 | 62 | 2,450,300 |
| 2024/10/03 | 61 | 62 | 60 | 62 | 689,000 |
| 2024/10/02 | 61 | 62 | 60 | 61 | 509,300 |
| 2024/10/01 | 60 | 62 | 59 | 62 | 677,800 |
| 2024/09/30 | 59 | 61 | 58 | 61 | 766,000 |
| 2024/09/27 | 62 | 62 | 60 | 62 | 700,600 |
| 2024/09/26 | 60 | 62 | 60 | 62 | 964,300 |
| 2024/09/25 | 63 | 64 | 61 | 61 | 861,100 |
| 2024/09/24 | 64 | 65 | 62 | 64 | 573,700 |
| 2024/09/20 | 63 | 65 | 62 | 63 | 1,201,800 |
| 2024/09/19 | 61 | 65 | 61 | 62 | 1,511,000 |
| 2024/09/18 | 62 | 63 | 59 | 60 | 1,433,000 |
| 2024/09/17 | 62 | 62 | 57 | 61 | 1,619,800 |
| 2024/09/13 | 65 | 65 | 61 | 61 | 1,626,000 |
| 2024/09/12 | 67 | 67 | 63 | 65 | 730,200 |
| 2024/09/11 | 70 | 70 | 63 | 65 | 2,669,300 |
| 2024/09/10 | 67 | 72 | 66 | 70 | 1,667,300 |
| 2024/09/09 | 59 | 66 | 58 | 66 | 2,089,600 |
| 2024/09/06 | 64 | 68 | 62 | 66 | 1,969,800 |
| 2024/09/05 | 63 | 66 | 60 | 63 | 2,236,300 |
| 2024/09/04 | 67 | 69 | 63 | 64 | 2,884,600 |
| 2024/09/03 | 72 | 73 | 68 | 68 | 2,617,900 |
| 2024/09/02 | 77 | 78 | 71 | 72 | 4,587,400 |
| 2024/08/30 | 82 | 84 | 77 | 78 | 2,312,500 |
| 2024/08/29 | 79 | 83 | 75 | 80 | 2,922,300 |
| 2024/08/28 | 78 | 87 | 77 | 80 | 5,491,400 |
| 2024/08/27 | 79 | 80 | 75 | 76 | 1,090,400 |
| 2024/08/26 | 75 | 79 | 73 | 77 | 2,011,900 |
| 2024/08/23 | 74 | 74 | 70 | 73 | 1,704,700 |
| 2024/08/22 | 78 | 79 | 72 | 73 | 2,088,200 |
| 2024/08/21 | 80 | 80 | 77 | 79 | 558,500 |
| 2024/08/20 | 81 | 83 | 78 | 79 | 1,330,600 |
| 2024/08/19 | 77 | 83 | 71 | 80 | 3,718,600 |
| 2024/08/16 | 86 | 91 | 80 | 82 | 4,744,000 |
| 2024/08/15 | 80 | 87 | 77 | 83 | 6,299,300 |
| 2024/08/14 | 65 | 92 | 65 | 85 | 22,871,000 |
| 2024/08/13 | 65 | 68 | 63 | 66 | 1,800,500 |
| 2024/08/09 | 70 | 70 | 61 | 63 | 2,541,800 |
| 2024/08/08 | 67 | 70 | 64 | 70 | 2,242,100 |
| 2024/08/07 | 57 | 73 | 57 | 67 | 4,132,400 |
| 2024/08/06 | 56 | 65 | 55 | 60 | 5,376,300 |
| 2024/08/05 | 56 | 63 | 46 | 49 | 5,893,600 |
| 2024/08/02 | 73 | 73 | 63 | 63 | 5,301,600 |
| 2024/08/01 | 73 | 79 | 71 | 74 | 5,711,100 |
| 2024/07/31 | 87 | 87 | 76 | 77 | 7,740,600 |
| 2024/07/30 | 94 | 107 | 85 | 92 | 20,538,800 |
| 2024/07/29 | 77 | 97 | 75 | 97 | 38,045,000 |
| 2024/07/26 | 61 | 73 | 60 | 67 | 23,306,600 |
| 2024/07/25 | 55 | 55 | 53 | 54 | 641,100 |
| 2024/07/24 | 56 | 56 | 54 | 54 | 648,600 |
| 2024/07/23 | 53 | 56 | 52 | 56 | 617,400 |
| 2024/07/22 | 53 | 54 | 52 | 54 | 284,600 |
| 2024/07/19 | 55 | 55 | 52 | 53 | 895,500 |
| 2024/07/18 | 54 | 57 | 53 | 56 | 676,000 |
| 2024/07/17 | 58 | 59 | 54 | 55 | 1,624,500 |
| 2024/07/16 | 60 | 65 | 54 | 57 | 6,889,200 |
| 2024/07/12 | 49 | 51 | 48 | 50 | 324,100 |
| 2024/07/11 | 51 | 51 | 49 | 49 | 492,800 |
| 2024/07/10 | 50 | 51 | 49 | 51 | 210,300 |
| 2024/07/09 | 51 | 51 | 49 | 51 | 197,100 |
| 2024/07/08 | 53 | 53 | 49 | 51 | 524,100 |
| 2024/07/05 | 51 | 53 | 50 | 53 | 534,400 |
| 2024/07/04 | 49 | 52 | 48 | 51 | 766,600 |
| 2024/07/03 | 50 | 51 | 48 | 48 | 536,600 |
| 2024/07/02 | 52 | 53 | 49 | 49 | 674,000 |
| 2024/07/01 | 45 | 53 | 44 | 52 | 1,715,000 |
| 2024/06/28 | 47 | 47 | 44 | 44 | 727,300 |
| 2024/06/27 | 47 | 47 | 45 | 46 | 567,800 |
| 2024/06/26 | 49 | 50 | 46 | 47 | 819,000 |
| 2024/06/25 | 50 | 52 | 48 | 49 | 966,400 |
| 2024/06/24 | 55 | 55 | 50 | 50 | 1,142,900 |
| 2024/06/21 | 53 | 55 | 51 | 55 | 673,300 |
| 2024/06/20 | 55 | 57 | 49 | 53 | 1,828,400 |
| 2024/06/19 | 54 | 62 | 54 | 55 | 2,987,100 |
| 2024/06/18 | 55 | 56 | 54 | 54 | 923,200 |
| 2024/06/17 | 51 | 58 | 47 | 55 | 3,147,100 |
| 2024/06/14 | 48 | 52 | 46 | 50 | 2,214,600 |
| 2024/06/13 | 44 | 54 | 43 | 49 | 8,221,300 |
| 2024/06/12 | 43 | 44 | 43 | 43 | 234,200 |
| 2024/06/11 | 44 | 44 | 42 | 43 | 662,300 |
| 2024/06/10 | 41 | 44 | 40 | 44 | 838,500 |
| 2024/06/07 | 39 | 41 | 39 | 41 | 261,300 |
| 2024/06/06 | 39 | 40 | 38 | 39 | 373,300 |
| 2024/06/05 | 39 | 40 | 39 | 39 | 38,900 |
| 2024/06/04 | 40 | 41 | 39 | 39 | 220,300 |
| 2024/06/03 | 39 | 40 | 38 | 40 | 267,900 |
| 2024/05/31 | 39 | 39 | 38 | 38 | 174,700 |
| 2024/05/30 | 38 | 39 | 38 | 38 | 229,600 |
| 2024/05/29 | 38 | 39 | 38 | 39 | 247,900 |
| 2024/05/28 | 41 | 41 | 38 | 38 | 1,036,700 |
| 2024/05/27 | 38 | 50 | 38 | 41 | 5,659,400 |
| 2024/05/24 | 36 | 40 | 36 | 38 | 1,196,900 |
| 2024/05/23 | 36 | 38 | 36 | 36 | 408,300 |
| 2024/05/22 | 36 | 37 | 36 | 37 | 21,900 |
| 2024/05/21 | 36 | 37 | 36 | 37 | 30,300 |
| 2024/05/20 | 37 | 37 | 36 | 37 | 102,600 |
| 2024/05/17 | 36 | 37 | 36 | 37 | 42,800 |
| 2024/05/16 | 37 | 37 | 36 | 36 | 28,600 |
| 2024/05/15 | 37 | 37 | 36 | 36 | 74,800 |
| 2024/05/14 | 37 | 37 | 36 | 37 | 13,700 |
| 2024/05/13 | 36 | 37 | 36 | 36 | 36,900 |
| 2024/05/10 | 38 | 38 | 36 | 36 | 108,400 |
| 2024/05/09 | 37 | 38 | 36 | 38 | 345,600 |
| 2024/05/08 | 37 | 38 | 36 | 36 | 289,700 |
| 2024/05/07 | 36 | 37 | 36 | 37 | 40,700 |
| 2024/05/02 | 37 | 37 | 36 | 36 | 40,700 |
| 2024/05/01 | 36 | 37 | 36 | 36 | 103,500 |
| 2024/04/30 | 37 | 37 | 36 | 36 | 32,600 |
| 2024/04/26 | 37 | 37 | 36 | 36 | 71,800 |
| 2024/04/25 | 36 | 37 | 36 | 36 | 75,100 |
| 2024/04/24 | 36 | 37 | 36 | 36 | 45,900 |
| 2024/04/23 | 37 | 37 | 36 | 36 | 86,700 |
| 2024/04/22 | 36 | 37 | 36 | 37 | 69,500 |
| 2024/04/19 | 37 | 37 | 36 | 36 | 93,700 |
| 2024/04/18 | 37 | 38 | 37 | 37 | 47,900 |
| 2024/04/17 | 37 | 38 | 36 | 36 | 144,500 |
| 2024/04/16 | 37 | 38 | 37 | 37 | 271,700 |
| 2024/04/15 | 39 | 39 | 37 | 38 | 213,800 |
| 2024/04/12 | 38 | 39 | 37 | 37 | 63,700 |
| 2024/04/11 | 38 | 39 | 37 | 38 | 272,400 |
| 2024/04/10 | 37 | 39 | 37 | 39 | 259,800 |
| 2024/04/09 | 36 | 38 | 35 | 38 | 556,600 |
| 2024/04/08 | 36 | 36 | 35 | 35 | 111,700 |
| 2024/04/05 | 35 | 36 | 35 | 35 | 192,900 |
| 2024/04/04 | 36 | 36 | 35 | 35 | 147,800 |
| 2024/04/03 | 37 | 37 | 35 | 35 | 668,300 |
| 2024/04/02 | 36 | 37 | 36 | 36 | 74,100 |
| 2024/04/01 | 36 | 37 | 35 | 36 | 407,600 |
| 2024/03/29 | 37 | 37 | 36 | 36 | 161,900 |
| 2024/03/28 | 36 | 37 | 36 | 36 | 262,400 |
| 2024/03/27 | 37 | 38 | 36 | 36 | 379,300 |
| 2024/03/26 | 38 | 38 | 37 | 37 | 128,600 |
| 2024/03/25 | 38 | 38 | 37 | 37 | 222,400 |
| 2024/03/22 | 38 | 39 | 37 | 38 | 316,100 |
| 2024/03/21 | 40 | 41 | 37 | 39 | 1,387,900 |
| 2024/03/19 | 41 | 41 | 39 | 40 | 397,200 |
| 2024/03/18 | 38 | 41 | 37 | 41 | 1,014,200 |
| 2024/03/15 | 38 | 38 | 37 | 37 | 368,700 |
| 2024/03/14 | 38 | 43 | 37 | 39 | 2,291,300 |
| 2024/03/13 | 40 | 41 | 37 | 37 | 701,100 |
| 2024/03/12 | 40 | 41 | 37 | 39 | 2,448,100 |
| 2024/03/11 | 44 | 50 | 40 | 40 | 3,660,000 |
| 2024/03/08 | 48 | 48 | 42 | 43 | 2,340,100 |
| 2024/03/07 | 54 | 54 | 44 | 47 | 7,236,500 |
| 2024/03/06 | 54 | 74 | 53 | 59 | 37,034,900 |
| 2024/03/05 | 35 | 54 | 34 | 46 | 20,200,400 |
| 2024/03/04 | 34 | 35 | 34 | 35 | 76,100 |
| 2024/03/01 | 34 | 35 | 33 | 34 | 191,000 |
| 2024/02/29 | 33 | 34 | 33 | 33 | 179,800 |
| 2024/02/28 | 33 | 34 | 33 | 34 | 78,100 |
| 2024/02/27 | 34 | 35 | 33 | 35 | 233,600 |
| 2024/02/26 | 34 | 34 | 33 | 34 | 63,000 |
| 2024/02/22 | 33 | 34 | 33 | 34 | 67,400 |
| 2024/02/21 | 34 | 34 | 33 | 34 | 41,600 |
| 2024/02/20 | 34 | 34 | 33 | 34 | 22,100 |
| 2024/02/19 | 34 | 34 | 33 | 33 | 92,600 |
| 2024/02/16 | 33 | 34 | 33 | 33 | 50,000 |
| 2024/02/15 | 34 | 34 | 33 | 33 | 37,900 |
| 2024/02/14 | 34 | 34 | 33 | 33 | 28,500 |
| 2024/02/13 | 34 | 34 | 33 | 34 | 37,800 |
| 2024/02/09 | 34 | 34 | 33 | 33 | 90,000 |
| 2024/02/08 | 33 | 34 | 33 | 33 | 74,800 |
| 2024/02/07 | 33 | 34 | 33 | 33 | 16,900 |
| 2024/02/06 | 34 | 34 | 33 | 34 | 40,700 |
| 2024/02/05 | 33 | 34 | 33 | 34 | 28,700 |
| 2024/02/02 | 34 | 34 | 33 | 34 | 28,700 |
| 2024/02/01 | 34 | 34 | 33 | 34 | 40,800 |
| 2024/01/31 | 34 | 34 | 33 | 34 | 50,800 |
| 2024/01/30 | 33 | 34 | 32 | 34 | 126,000 |
| 2024/01/29 | 33 | 33 | 32 | 33 | 45,500 |
| 2024/01/26 | 33 | 33 | 32 | 33 | 72,400 |
| 2024/01/25 | 33 | 34 | 32 | 32 | 176,900 |
| 2024/01/24 | 33 | 34 | 33 | 33 | 46,100 |
| 2024/01/23 | 34 | 34 | 33 | 33 | 22,300 |
| 2024/01/22 | 33 | 34 | 33 | 33 | 100,800 |
| 2024/01/19 | 34 | 34 | 33 | 33 | 70,800 |
| 2024/01/18 | 33 | 34 | 33 | 34 | 201,100 |
| 2024/01/17 | 34 | 34 | 33 | 33 | 49,400 |
| 2024/01/16 | 34 | 35 | 33 | 34 | 166,700 |
| 2024/01/15 | 35 | 35 | 34 | 35 | 297,200 |
| 2024/01/12 | 35 | 36 | 34 | 35 | 226,100 |
| 2024/01/11 | 35 | 35 | 34 | 35 | 66,900 |
| 2024/01/10 | 34 | 35 | 34 | 35 | 187,900 |
| 2024/01/09 | 34 | 34 | 33 | 34 | 67,600 |
| 2024/01/05 | 34 | 34 | 33 | 33 | 64,500 |
| 2024/01/04 | 33 | 34 | 33 | 34 | 146,000 |