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
2025/06/13 50 51 49 50 206,400
2025/06/12 51 52 50 50 439,800
2025/06/11 52 53 50 51 903,400
2025/06/10 51 52 51 51 77,200
2025/06/09 52 52 51 52 86,600
2025/06/06 53 53 51 52 145,200
2025/06/05 52 53 52 52 120,200
2025/06/04 52 53 51 52 96,600
2025/06/03 52 53 51 52 459,300
2025/06/02 53 53 52 53 145,600
2025/05/30 54 55 53 53 240,700
2025/05/29 53 55 53 54 163,600
2025/05/28 54 55 53 53 377,000
2025/05/27 52 55 52 54 501,700
2025/05/26 51 53 51 52 338,800
2025/05/23 54 54 51 52 883,000
2025/05/22 49 56 49 54 3,450,900
2025/05/21 49 50 49 49 403,000
2025/05/20 49 50 47 49 1,209,500
2025/05/19 48 49 48 48 55,500
2025/05/16 47 49 46 48 674,400
2025/05/15 47 47 46 46 49,500
2025/05/14 47 47 46 46 67,500
2025/05/13 47 48 46 47 268,200
2025/05/12 48 48 47 47 362,400
2025/05/09 48 48 47 47 89,100
2025/05/08 47 48 47 48 212,300
2025/05/07 48 48 47 47 99,900
2025/05/02 48 49 47 47 314,800
2025/05/01 49 49 47 48 363,800
2025/04/30 48 49 47 49 532,500
2025/04/28 48 53 47 48 5,772,200
2025/04/25 49 49 48 48 169,300
2025/04/24 50 50 48 49 328,100
2025/04/23 49 51 49 49 539,300
2025/04/22 48 57 46 49 10,678,500
2025/04/21 49 59 46 49 5,864,200
2025/04/18 48 49 48 49 313,000
2025/04/17 48 48 47 47 82,400
2025/04/16 49 55 45 48 3,699,500
2025/04/15 48 49 48 49 194,800
2025/04/14 47 49 47 48 627,000
2025/04/11 46 49 45 47 563,100
2025/04/10 47 49 46 47 774,000
2025/04/09 44 46 44 45 648,900
2025/04/08 43 46 43 46 487,300
2025/04/07 42 44 40 40 1,131,100
2025/04/04 47 48 43 45 1,377,900
2025/04/03 50 63 48 49 5,699,500
2025/04/02 54 54 51 51 561,600
2025/04/01 54 54 52 52 246,500
2025/03/31 53 54 51 53 802,400
2025/03/28 55 55 53 53 423,900
2025/03/27 53 56 52 54 826,600
2025/03/26 53 53 52 52 252,300
2025/03/25 53 53 52 53 85,600
2025/03/24 52 54 52 53 349,800
2025/03/21 54 54 52 52 432,300
2025/03/19 55 55 53 54 850,500
2025/03/18 55 56 54 55 234,500
2025/03/17 55 56 54 55 337,200
2025/03/14 55 56 55 55 281,300
2025/03/13 54 56 54 55 712,300
2025/03/12 53 56 53 54 834,300
2025/03/11 52 53 52 52 123,200
2025/03/10 53 54 52 52 472,000
2025/03/07 53 54 52 52 543,200
2025/03/06 53 56 52 54 916,800
2025/03/05 53 53 51 52 944,900
2025/03/04 52 53 51 53 610,900
2025/03/03 52 54 52 52 579,400
2025/02/28 53 54 51 52 944,100
2025/02/27 58 58 54 54 1,208,400
2025/02/26 56 59 55 59 1,278,500
2025/02/25 58 60 56 57 1,194,600
2025/02/21 58 62 53 56 4,987,700
2025/02/20 52 56 52 55 1,461,800
2025/02/19 53 53 51 51 222,300
2025/02/18 52 53 51 53 292,200
2025/02/17 52 53 51 51 244,400
2025/02/14 51 53 51 52 772,700
2025/02/13 52 53 49 50 1,218,800
2025/02/12 55 55 51 51 1,323,400
2025/02/10 57 58 53 55 1,208,700
2025/02/07 55 58 53 57 1,776,500
2025/02/06 53 61 52 56 7,465,500
2025/02/05 55 56 50 50 1,769,500
2025/02/04 48 56 48 54 3,268,800
2025/02/03 50 52 46 48 1,684,800
2025/01/31 45 52 44 49 2,967,900
2025/01/30 44 45 43 44 495,800
2025/01/29 42 44 42 44 274,900
2025/01/28 43 43 42 43 72,400
2025/01/27 42 43 42 42 67,600
2025/01/24 42 43 41 43 178,700
2025/01/23 42 43 41 41 260,900
2025/01/22 42 43 41 42 165,800
2025/01/21 43 43 41 42 278,100
2025/01/20 43 43 41 43 462,400
2025/01/17 42 43 41 42 482,400
2025/01/16 42 43 42 42 824,000
2025/01/15 47 47 43 43 3,385,100
2025/01/14 42 57 42 51 11,000,400
2025/01/10 43 43 42 42 107,400
2025/01/09 42 43 42 43 41,200
2025/01/08 42 43 42 43 42,000
2025/01/07 43 43 42 43 105,000
2025/01/06 43 43 42 42 70,300

このページの先頭へ