9475 (株)昭文社ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 380 | 381 | 368 | 368 | 58,600 | 368 |
| 2024-04-25 | 380 | 382 | 377 | 380 | 9,200 | 380 |
| 2024-04-24 | 383 | 383 | 379 | 380 | 9,800 | 380 |
| 2024-04-23 | 382 | 382 | 376 | 381 | 6,700 | 381 |
| 2024-04-22 | 380 | 380 | 378 | 378 | 4,200 | 378 |
| 2024-04-19 | 385 | 385 | 376 | 377 | 13,400 | 377 |
| 2024-04-18 | 381 | 382 | 377 | 377 | 3,900 | 377 |
| 2024-04-17 | 381 | 383 | 378 | 378 | 7,100 | 378 |
| 2024-04-16 | 386 | 386 | 381 | 381 | 5,700 | 381 |
| 2024-04-15 | 383 | 387 | 382 | 386 | 7,500 | 386 |
| 2024-04-12 | 387 | 387 | 381 | 385 | 11,100 | 385 |
| 2024-04-11 | 380 | 385 | 380 | 385 | 11,500 | 385 |
| 2024-04-10 | 383 | 385 | 380 | 381 | 7,600 | 381 |
| 2024-04-09 | 383 | 385 | 381 | 382 | 10,400 | 382 |
| 2024-04-08 | 385 | 386 | 383 | 383 | 8,000 | 383 |
| 2024-04-05 | 382 | 388 | 380 | 388 | 15,300 | 388 |
| 2024-04-04 | 382 | 386 | 382 | 383 | 6,300 | 383 |
| 2024-04-03 | 383 | 386 | 380 | 385 | 11,100 | 385 |
| 2024-04-02 | 385 | 387 | 384 | 384 | 7,700 | 384 |
| 2024-04-01 | 391 | 396 | 385 | 385 | 18,100 | 385 |
| 2024-03-29 | 378 | 394 | 378 | 394 | 40,600 | 394 |
| 2024-03-28 | 385 | 388 | 377 | 378 | 81,300 | 378 |
| 2024-03-27 | 401 | 422 | 401 | 420 | 76,000 | 420 |
| 2024-03-26 | 399 | 400 | 395 | 398 | 30,500 | 398 |
| 2024-03-25 | 399 | 399 | 393 | 393 | 36,100 | 393 |
| 2024-03-22 | 396 | 396 | 394 | 396 | 26,000 | 396 |
| 2024-03-21 | 395 | 397 | 395 | 396 | 22,000 | 396 |
| 2024-03-19 | 393 | 394 | 391 | 394 | 11,800 | 394 |
| 2024-03-18 | 391 | 392 | 390 | 392 | 20,200 | 392 |
| 2024-03-15 | 390 | 391 | 388 | 391 | 8,000 | 391 |
| 2024-03-14 | 389 | 390 | 387 | 390 | 6,600 | 390 |
| 2024-03-13 | 390 | 390 | 387 | 389 | 11,200 | 389 |
| 2024-03-12 | 388 | 389 | 385 | 389 | 7,100 | 389 |
| 2024-03-11 | 385 | 388 | 384 | 387 | 22,900 | 387 |
| 2024-03-08 | 385 | 386 | 380 | 383 | 15,700 | 383 |
| 2024-03-07 | 386 | 388 | 382 | 382 | 14,100 | 382 |
| 2024-03-06 | 385 | 386 | 382 | 386 | 28,000 | 386 |
| 2024-03-05 | 376 | 385 | 375 | 385 | 24,600 | 385 |
| 2024-03-04 | 372 | 377 | 370 | 377 | 25,000 | 377 |
| 2024-03-01 | 366 | 369 | 363 | 369 | 50,100 | 369 |
| 2024-02-29 | 368 | 377 | 366 | 372 | 34,700 | 372 |
| 2024-02-28 | 361 | 367 | 361 | 365 | 13,300 | 365 |
| 2024-02-27 | 361 | 366 | 361 | 363 | 10,800 | 363 |
| 2024-02-26 | 366 | 368 | 361 | 361 | 20,400 | 361 |
| 2024-02-22 | 366 | 366 | 364 | 366 | 4,500 | 366 |
| 2024-02-21 | 367 | 367 | 364 | 365 | 5,200 | 365 |
| 2024-02-20 | 366 | 367 | 365 | 367 | 5,100 | 367 |
| 2024-02-19 | 365 | 365 | 361 | 365 | 8,400 | 365 |
| 2024-02-16 | 358 | 362 | 358 | 361 | 6,800 | 361 |
| 2024-02-15 | 362 | 362 | 358 | 358 | 15,900 | 358 |
| 2024-02-14 | 364 | 364 | 360 | 361 | 9,300 | 361 |
| 2024-02-13 | 361 | 365 | 361 | 364 | 7,200 | 364 |
| 2024-02-09 | 369 | 369 | 361 | 361 | 15,900 | 361 |
| 2024-02-08 | 373 | 373 | 366 | 370 | 11,400 | 370 |
| 2024-02-07 | 374 | 374 | 370 | 372 | 14,600 | 372 |
| 2024-02-06 | 378 | 384 | 369 | 369 | 49,800 | 369 |
| 2024-02-05 | 376 | 386 | 376 | 376 | 51,000 | 376 |
| 2024-02-02 | 371 | 375 | 371 | 373 | 22,900 | 373 |
| 2024-02-01 | 367 | 372 | 367 | 367 | 24,300 | 367 |
| 2024-01-31 | 353 | 367 | 353 | 364 | 64,300 | 364 |
| 2024-01-30 | 359 | 362 | 351 | 351 | 85,600 | 351 |
| 2024-01-29 | 360 | 360 | 357 | 359 | 8,400 | 359 |
| 2024-01-26 | 357 | 359 | 356 | 356 | 6,300 | 356 |
| 2024-01-25 | 357 | 359 | 356 | 357 | 14,100 | 357 |
| 2024-01-24 | 357 | 359 | 355 | 355 | 11,500 | 355 |
| 2024-01-23 | 357 | 360 | 357 | 357 | 6,100 | 357 |
| 2024-01-22 | 359 | 360 | 357 | 357 | 8,600 | 357 |
| 2024-01-19 | 361 | 361 | 357 | 358 | 15,000 | 358 |
| 2024-01-18 | 362 | 362 | 359 | 360 | 5,400 | 360 |
| 2024-01-17 | 362 | 362 | 360 | 360 | 5,700 | 360 |
| 2024-01-16 | 362 | 362 | 360 | 360 | 6,700 | 360 |
| 2024-01-15 | 362 | 362 | 360 | 362 | 7,800 | 362 |
| 2024-01-12 | 363 | 364 | 358 | 360 | 14,900 | 360 |
| 2024-01-11 | 362 | 362 | 360 | 362 | 8,900 | 362 |
| 2024-01-10 | 363 | 364 | 360 | 360 | 17,400 | 360 |
| 2024-01-09 | 365 | 365 | 362 | 363 | 12,600 | 363 |
| 2024-01-05 | 364 | 365 | 361 | 365 | 11,500 | 365 |
| 2024-01-04 | 363 | 364 | 360 | 363 | 8,600 | 363 |
分割・併合履歴 ： [1997-03-26]1株→1.5株
