9978 (株)文教堂グループホールディングス 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 |
---|---|---|---|---|---|---|
2024-05-09 | 37 | 38 | 36 | 38 | 345,600 | 38 |
2024-05-08 | 37 | 38 | 36 | 36 | 289,700 | 36 |
2024-05-07 | 36 | 37 | 36 | 37 | 40,700 | 37 |
2024-05-02 | 37 | 37 | 36 | 36 | 40,700 | 36 |
2024-05-01 | 36 | 37 | 36 | 36 | 103,500 | 36 |
2024-04-30 | 37 | 37 | 36 | 36 | 32,600 | 36 |
2024-04-26 | 37 | 37 | 36 | 36 | 71,800 | 36 |
2024-04-25 | 36 | 37 | 36 | 36 | 75,100 | 36 |
2024-04-24 | 36 | 37 | 36 | 36 | 45,900 | 36 |
2024-04-23 | 37 | 37 | 36 | 36 | 86,700 | 36 |
2024-04-22 | 36 | 37 | 36 | 37 | 69,500 | 37 |
2024-04-19 | 37 | 37 | 36 | 36 | 93,700 | 36 |
2024-04-18 | 37 | 38 | 37 | 37 | 47,900 | 37 |
2024-04-17 | 37 | 38 | 36 | 36 | 144,500 | 36 |
2024-04-16 | 37 | 38 | 37 | 37 | 271,700 | 37 |
2024-04-15 | 39 | 39 | 37 | 38 | 213,800 | 38 |
2024-04-12 | 38 | 39 | 37 | 37 | 63,700 | 37 |
2024-04-11 | 38 | 39 | 37 | 38 | 272,400 | 38 |
2024-04-10 | 37 | 39 | 37 | 39 | 259,800 | 39 |
2024-04-09 | 36 | 38 | 35 | 38 | 556,600 | 38 |
2024-04-08 | 36 | 36 | 35 | 35 | 111,700 | 35 |
2024-04-05 | 35 | 36 | 35 | 35 | 192,900 | 35 |
2024-04-04 | 36 | 36 | 35 | 35 | 147,800 | 35 |
2024-04-03 | 37 | 37 | 35 | 35 | 668,300 | 35 |
2024-04-02 | 36 | 37 | 36 | 36 | 74,100 | 36 |
2024-04-01 | 36 | 37 | 35 | 36 | 407,600 | 36 |
2024-03-29 | 37 | 37 | 36 | 36 | 161,900 | 36 |
2024-03-28 | 36 | 37 | 36 | 36 | 262,400 | 36 |
2024-03-27 | 37 | 38 | 36 | 36 | 379,300 | 36 |
2024-03-26 | 38 | 38 | 37 | 37 | 128,600 | 37 |
2024-03-25 | 38 | 38 | 37 | 37 | 222,400 | 37 |
2024-03-22 | 38 | 39 | 37 | 38 | 316,100 | 38 |
2024-03-21 | 40 | 41 | 37 | 39 | 1,387,900 | 39 |
2024-03-19 | 41 | 41 | 39 | 40 | 397,200 | 40 |
2024-03-18 | 38 | 41 | 37 | 41 | 1,014,200 | 41 |
2024-03-15 | 38 | 38 | 37 | 37 | 368,700 | 37 |
2024-03-14 | 38 | 43 | 37 | 39 | 2,291,300 | 39 |
2024-03-13 | 40 | 41 | 37 | 37 | 701,100 | 37 |
2024-03-12 | 40 | 41 | 37 | 39 | 2,448,100 | 39 |
2024-03-11 | 44 | 50 | 40 | 40 | 3,660,000 | 40 |
2024-03-08 | 48 | 48 | 42 | 43 | 2,340,100 | 43 |
2024-03-07 | 54 | 54 | 44 | 47 | 7,236,500 | 47 |
2024-03-06 | 54 | 74 | 53 | 59 | 37,034,900 | 59 |
2024-03-05 | 35 | 54 | 34 | 46 | 20,200,400 | 46 |
2024-03-04 | 34 | 35 | 34 | 35 | 76,100 | 35 |
2024-03-01 | 34 | 35 | 33 | 34 | 191,000 | 34 |
2024-02-29 | 33 | 34 | 33 | 33 | 179,800 | 33 |
2024-02-28 | 33 | 34 | 33 | 34 | 78,100 | 34 |
2024-02-27 | 34 | 35 | 33 | 35 | 233,600 | 35 |
2024-02-26 | 34 | 34 | 33 | 34 | 63,000 | 34 |
2024-02-22 | 33 | 34 | 33 | 34 | 67,400 | 34 |
2024-02-21 | 34 | 34 | 33 | 34 | 41,600 | 34 |
2024-02-20 | 34 | 34 | 33 | 34 | 22,100 | 34 |
2024-02-19 | 34 | 34 | 33 | 33 | 92,600 | 33 |
2024-02-16 | 33 | 34 | 33 | 33 | 50,000 | 33 |
2024-02-15 | 34 | 34 | 33 | 33 | 37,900 | 33 |
2024-02-14 | 34 | 34 | 33 | 33 | 28,500 | 33 |
2024-02-13 | 34 | 34 | 33 | 34 | 37,800 | 34 |
2024-02-09 | 34 | 34 | 33 | 33 | 90,000 | 33 |
2024-02-08 | 33 | 34 | 33 | 33 | 74,800 | 33 |
2024-02-07 | 33 | 34 | 33 | 33 | 16,900 | 33 |
2024-02-06 | 34 | 34 | 33 | 34 | 40,700 | 34 |
2024-02-05 | 33 | 34 | 33 | 34 | 28,700 | 34 |
2024-02-02 | 34 | 34 | 33 | 34 | 28,700 | 34 |
2024-02-01 | 34 | 34 | 33 | 34 | 40,800 | 34 |
2024-01-31 | 34 | 34 | 33 | 34 | 50,800 | 34 |
2024-01-30 | 33 | 34 | 32 | 34 | 126,000 | 34 |
2024-01-29 | 33 | 33 | 32 | 33 | 45,500 | 33 |
2024-01-26 | 33 | 33 | 32 | 33 | 72,400 | 33 |
2024-01-25 | 33 | 34 | 32 | 32 | 176,900 | 32 |
2024-01-24 | 33 | 34 | 33 | 33 | 46,100 | 33 |
2024-01-23 | 34 | 34 | 33 | 33 | 22,300 | 33 |
2024-01-22 | 33 | 34 | 33 | 33 | 100,800 | 33 |
2024-01-19 | 34 | 34 | 33 | 33 | 70,800 | 33 |
2024-01-18 | 33 | 34 | 33 | 34 | 201,100 | 34 |
2024-01-17 | 34 | 34 | 33 | 33 | 49,400 | 33 |
2024-01-16 | 34 | 35 | 33 | 34 | 166,700 | 34 |
2024-01-15 | 35 | 35 | 34 | 35 | 297,200 | 35 |
2024-01-12 | 35 | 36 | 34 | 35 | 226,100 | 35 |
2024-01-11 | 35 | 35 | 34 | 35 | 66,900 | 35 |
2024-01-10 | 34 | 35 | 34 | 35 | 187,900 | 35 |
2024-01-09 | 34 | 34 | 33 | 34 | 67,600 | 34 |
2024-01-05 | 34 | 34 | 33 | 33 | 64,500 | 33 |
2024-01-04 | 33 | 34 | 33 | 34 | 146,000 | 34 |
分割・併合履歴 : [1995-02-23]1株→1.3株