9470 (株)学研ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 956 | 957 | 934 | 951 | 148,600 | 951 |
| 2025-04-03 | 955 | 974 | 948 | 970 | 102,600 | 970 |
| 2025-04-02 | 986 | 986 | 966 | 966 | 82,900 | 966 |
| 2025-04-01 | 990 | 992 | 981 | 981 | 59,000 | 981 |
| 2025-03-31 | 1,000 | 1,004 | 986 | 987 | 84,400 | 987 |
| 2025-03-28 | 1,009 | 1,017 | 1,004 | 1,008 | 71,200 | 1,008 |
| 2025-03-27 | 1,016 | 1,028 | 1,012 | 1,028 | 114,500 | 1,028 |
| 2025-03-26 | 1,010 | 1,018 | 1,006 | 1,018 | 94,100 | 1,018 |
| 2025-03-25 | 995 | 1,005 | 990 | 1,005 | 78,000 | 1,005 |
| 2025-03-24 | 995 | 995 | 989 | 990 | 60,100 | 990 |
| 2025-03-21 | 992 | 1,006 | 989 | 1,003 | 160,200 | 1,003 |
| 2025-03-19 | 995 | 999 | 992 | 992 | 58,600 | 992 |
| 2025-03-18 | 992 | 1,000 | 992 | 994 | 52,400 | 994 |
| 2025-03-17 | 993 | 998 | 988 | 991 | 43,800 | 991 |
| 2025-03-14 | 987 | 998 | 987 | 993 | 75,400 | 993 |
| 2025-03-13 | 996 | 1,001 | 993 | 993 | 47,200 | 993 |
| 2025-03-12 | 990 | 997 | 990 | 997 | 30,400 | 997 |
| 2025-03-11 | 995 | 998 | 987 | 993 | 58,400 | 993 |
| 2025-03-10 | 1,005 | 1,011 | 999 | 1,000 | 44,800 | 1,000 |
| 2025-03-07 | 1,003 | 1,015 | 999 | 1,010 | 49,000 | 1,010 |
| 2025-03-06 | 1,015 | 1,022 | 1,010 | 1,019 | 49,900 | 1,019 |
| 2025-03-05 | 1,001 | 1,015 | 1,001 | 1,010 | 40,800 | 1,010 |
| 2025-03-04 | 1,008 | 1,013 | 999 | 1,003 | 34,400 | 1,003 |
| 2025-03-03 | 1,000 | 1,015 | 998 | 1,013 | 77,000 | 1,013 |
| 2025-02-28 | 994 | 1,000 | 987 | 990 | 70,400 | 990 |
| 2025-02-27 | 988 | 1,000 | 982 | 998 | 56,700 | 998 |
| 2025-02-26 | 987 | 989 | 974 | 980 | 110,700 | 980 |
| 2025-02-25 | 987 | 987 | 974 | 977 | 84,100 | 977 |
| 2025-02-21 | 986 | 986 | 972 | 972 | 124,200 | 972 |
| 2025-02-20 | 991 | 996 | 987 | 987 | 69,700 | 987 |
| 2025-02-19 | 993 | 1,001 | 993 | 997 | 30,200 | 997 |
| 2025-02-18 | 1,001 | 1,002 | 987 | 995 | 129,000 | 995 |
| 2025-02-17 | 1,002 | 1,006 | 984 | 992 | 274,800 | 992 |
| 2025-02-14 | 1,035 | 1,037 | 1,026 | 1,032 | 60,700 | 1,032 |
| 2025-02-13 | 1,027 | 1,037 | 1,021 | 1,032 | 43,400 | 1,032 |
| 2025-02-12 | 1,010 | 1,028 | 1,008 | 1,024 | 86,700 | 1,024 |
| 2025-02-10 | 1,016 | 1,016 | 1,008 | 1,008 | 57,600 | 1,008 |
| 2025-02-07 | 1,010 | 1,021 | 1,008 | 1,016 | 39,300 | 1,016 |
| 2025-02-06 | 1,015 | 1,021 | 1,009 | 1,012 | 42,900 | 1,012 |
| 2025-02-05 | 1,007 | 1,013 | 1,005 | 1,005 | 30,900 | 1,005 |
| 2025-02-04 | 1,021 | 1,021 | 1,006 | 1,007 | 71,100 | 1,007 |
| 2025-02-03 | 1,034 | 1,036 | 1,006 | 1,006 | 100,800 | 1,006 |
| 2025-01-31 | 1,060 | 1,066 | 1,038 | 1,044 | 135,300 | 1,044 |
| 2025-01-30 | 1,034 | 1,062 | 1,034 | 1,059 | 229,700 | 1,059 |
| 2025-01-29 | 1,033 | 1,038 | 1,026 | 1,034 | 95,000 | 1,034 |
| 2025-01-28 | 1,020 | 1,037 | 1,019 | 1,033 | 114,900 | 1,033 |
| 2025-01-27 | 1,026 | 1,032 | 1,020 | 1,023 | 99,200 | 1,023 |
| 2025-01-24 | 1,010 | 1,025 | 1,008 | 1,022 | 134,300 | 1,022 |
| 2025-01-23 | 1,000 | 1,001 | 991 | 1,000 | 67,500 | 1,000 |
| 2025-01-22 | 1,005 | 1,006 | 1,000 | 1,000 | 33,600 | 1,000 |
| 2025-01-21 | 1,000 | 1,005 | 996 | 1,005 | 41,300 | 1,005 |
| 2025-01-20 | 994 | 1,006 | 992 | 993 | 53,100 | 993 |
| 2025-01-17 | 994 | 996 | 985 | 994 | 90,600 | 994 |
| 2025-01-16 | 996 | 999 | 989 | 994 | 93,100 | 994 |
| 2025-01-15 | 997 | 999 | 995 | 996 | 59,700 | 996 |
| 2025-01-14 | 1,003 | 1,015 | 995 | 998 | 92,200 | 998 |
| 2025-01-10 | 1,000 | 1,006 | 995 | 1,003 | 52,700 | 1,003 |
| 2025-01-09 | 1,012 | 1,012 | 995 | 998 | 175,000 | 998 |
| 2025-01-08 | 1,026 | 1,026 | 1,004 | 1,006 | 95,300 | 1,006 |
| 2025-01-07 | 1,037 | 1,039 | 1,020 | 1,026 | 105,200 | 1,026 |
| 2025-01-06 | 1,063 | 1,063 | 1,036 | 1,039 | 143,000 | 1,039 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株