9978 (株)文教堂グループホールディングスの時系列データ [2023年度]

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

分割・併合履歴： [1995-02-23]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9978 (株)文教堂グループホールディングス の時系列データ [2023年度]

9978 (株)文教堂グループホールディングスの時系列データ [2023年度]