9470 (株)学研ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,005 | 1,005 | 987 | 990 | 76,300 | 990 |
| 2024-12-05 | 1,010 | 1,013 | 992 | 995 | 75,400 | 995 |
| 2024-12-04 | 1,024 | 1,024 | 1,008 | 1,015 | 47,500 | 1,015 |
| 2024-12-03 | 1,028 | 1,030 | 1,018 | 1,024 | 53,500 | 1,024 |
| 2024-12-02 | 1,018 | 1,028 | 1,010 | 1,026 | 35,400 | 1,026 |
| 2024-11-29 | 1,024 | 1,024 | 1,018 | 1,021 | 37,900 | 1,021 |
| 2024-11-28 | 1,028 | 1,033 | 1,021 | 1,024 | 38,800 | 1,024 |
| 2024-11-27 | 1,024 | 1,027 | 1,015 | 1,027 | 62,000 | 1,027 |
| 2024-11-26 | 1,022 | 1,027 | 1,015 | 1,020 | 69,900 | 1,020 |
| 2024-11-25 | 1,011 | 1,027 | 1,010 | 1,022 | 90,400 | 1,022 |
| 2024-11-22 | 996 | 1,016 | 995 | 1,011 | 50,400 | 1,011 |
| 2024-11-21 | 996 | 1,000 | 990 | 996 | 82,900 | 996 |
| 2024-11-20 | 1,015 | 1,017 | 998 | 998 | 34,600 | 998 |
| 2024-11-19 | 1,008 | 1,020 | 1,008 | 1,015 | 46,600 | 1,015 |
| 2024-11-18 | 1,027 | 1,027 | 1,003 | 1,006 | 36,800 | 1,006 |
| 2024-11-15 | 1,035 | 1,047 | 1,027 | 1,028 | 117,200 | 1,028 |
| 2024-11-14 | 1,030 | 1,030 | 1,009 | 1,019 | 79,700 | 1,019 |
| 2024-11-13 | 1,000 | 1,036 | 996 | 1,036 | 151,100 | 1,036 |
| 2024-11-12 | 1,000 | 1,005 | 995 | 999 | 71,300 | 999 |
| 2024-11-11 | 1,010 | 1,010 | 981 | 988 | 104,200 | 988 |
| 2024-11-08 | 1,005 | 1,015 | 1,000 | 1,010 | 77,700 | 1,010 |
| 2024-11-07 | 990 | 1,004 | 987 | 1,004 | 76,800 | 1,004 |
| 2024-11-06 | 981 | 998 | 978 | 986 | 60,500 | 986 |
| 2024-11-05 | 987 | 988 | 978 | 978 | 36,900 | 978 |
| 2024-11-01 | 983 | 992 | 983 | 984 | 32,200 | 984 |
| 2024-10-31 | 984 | 998 | 984 | 997 | 41,600 | 997 |
| 2024-10-30 | 987 | 999 | 984 | 984 | 133,900 | 984 |
| 2024-10-29 | 989 | 994 | 987 | 991 | 19,700 | 991 |
| 2024-10-28 | 981 | 991 | 975 | 988 | 37,400 | 988 |
| 2024-10-25 | 989 | 989 | 971 | 976 | 53,400 | 976 |
| 2024-10-24 | 973 | 985 | 967 | 980 | 52,800 | 980 |
| 2024-10-23 | 980 | 987 | 975 | 975 | 45,500 | 975 |
| 2024-10-22 | 990 | 990 | 977 | 980 | 47,200 | 980 |
| 2024-10-21 | 999 | 999 | 987 | 988 | 37,500 | 988 |
| 2024-10-18 | 999 | 1,002 | 994 | 994 | 25,500 | 994 |
| 2024-10-17 | 1,007 | 1,009 | 1,000 | 1,000 | 25,400 | 1,000 |
| 2024-10-16 | 1,008 | 1,026 | 1,006 | 1,010 | 46,900 | 1,010 |
| 2024-10-15 | 1,014 | 1,016 | 1,004 | 1,014 | 53,300 | 1,014 |
| 2024-10-11 | 1,012 | 1,012 | 1,001 | 1,003 | 29,800 | 1,003 |
| 2024-10-10 | 1,021 | 1,021 | 1,005 | 1,012 | 27,300 | 1,012 |
| 2024-10-09 | 1,020 | 1,023 | 1,011 | 1,020 | 25,200 | 1,020 |
| 2024-10-08 | 1,015 | 1,024 | 1,011 | 1,019 | 32,200 | 1,019 |
| 2024-10-07 | 1,030 | 1,031 | 1,021 | 1,023 | 40,400 | 1,023 |
| 2024-10-04 | 1,017 | 1,029 | 1,017 | 1,025 | 57,000 | 1,025 |
| 2024-10-03 | 1,024 | 1,024 | 1,014 | 1,023 | 58,200 | 1,023 |
| 2024-10-02 | 1,008 | 1,023 | 1,007 | 1,016 | 75,600 | 1,016 |
| 2024-10-01 | 1,007 | 1,010 | 997 | 1,008 | 46,300 | 1,008 |
| 2024-09-30 | 999 | 1,007 | 991 | 1,007 | 94,800 | 1,007 |
| 2024-09-27 | 1,006 | 1,025 | 1,001 | 1,020 | 203,900 | 1,020 |
| 2024-09-26 | 1,009 | 1,016 | 1,006 | 1,016 | 312,500 | 1,016 |
| 2024-09-25 | 999 | 1,008 | 996 | 1,005 | 137,600 | 1,005 |
| 2024-09-24 | 1,010 | 1,011 | 1,003 | 1,003 | 153,500 | 1,003 |
| 2024-09-20 | 1,003 | 1,011 | 998 | 998 | 146,000 | 998 |
| 2024-09-19 | 1,001 | 1,002 | 991 | 991 | 138,700 | 991 |
| 2024-09-18 | 995 | 1,001 | 988 | 998 | 85,200 | 998 |
| 2024-09-17 | 988 | 994 | 975 | 994 | 99,800 | 994 |
| 2024-09-13 | 985 | 990 | 976 | 976 | 102,300 | 976 |
| 2024-09-12 | 993 | 999 | 980 | 980 | 106,500 | 980 |
| 2024-09-11 | 999 | 999 | 976 | 978 | 101,700 | 978 |
| 2024-09-10 | 996 | 1,004 | 993 | 993 | 72,100 | 993 |
| 2024-09-09 | 976 | 999 | 975 | 993 | 125,200 | 993 |
| 2024-09-06 | 1,001 | 1,001 | 986 | 989 | 88,400 | 989 |
| 2024-09-05 | 991 | 1,006 | 985 | 998 | 87,200 | 998 |
| 2024-09-04 | 1,001 | 1,008 | 992 | 999 | 87,500 | 999 |
| 2024-09-03 | 1,010 | 1,019 | 1,007 | 1,016 | 54,700 | 1,016 |
| 2024-09-02 | 1,022 | 1,022 | 1,002 | 1,010 | 61,900 | 1,010 |
| 2024-08-30 | 1,028 | 1,030 | 1,016 | 1,017 | 41,200 | 1,017 |
| 2024-08-29 | 1,033 | 1,033 | 1,017 | 1,023 | 35,000 | 1,023 |
| 2024-08-28 | 1,019 | 1,037 | 1,019 | 1,037 | 35,400 | 1,037 |
| 2024-08-27 | 1,012 | 1,026 | 1,010 | 1,023 | 41,100 | 1,023 |
| 2024-08-26 | 1,025 | 1,025 | 1,009 | 1,013 | 51,000 | 1,013 |
| 2024-08-23 | 1,023 | 1,023 | 1,015 | 1,019 | 23,000 | 1,019 |
| 2024-08-22 | 1,024 | 1,031 | 1,014 | 1,021 | 32,500 | 1,021 |
| 2024-08-21 | 1,019 | 1,022 | 1,007 | 1,022 | 39,400 | 1,022 |
| 2024-08-20 | 1,011 | 1,019 | 1,001 | 1,017 | 54,300 | 1,017 |
| 2024-08-19 | 1,020 | 1,021 | 992 | 997 | 55,600 | 997 |
| 2024-08-16 | 1,002 | 1,020 | 999 | 1,020 | 82,400 | 1,020 |
| 2024-08-15 | 986 | 997 | 984 | 992 | 67,600 | 992 |
| 2024-08-14 | 980 | 990 | 962 | 985 | 138,200 | 985 |
| 2024-08-13 | 986 | 986 | 923 | 965 | 280,300 | 965 |
| 2024-08-09 | 992 | 996 | 977 | 987 | 142,900 | 987 |
| 2024-08-08 | 991 | 999 | 975 | 977 | 110,000 | 977 |
| 2024-08-07 | 991 | 1,012 | 969 | 993 | 99,000 | 993 |
| 2024-08-06 | 964 | 1,007 | 964 | 994 | 186,000 | 994 |
| 2024-08-05 | 990 | 1,002 | 933 | 949 | 387,300 | 949 |
| 2024-08-02 | 1,025 | 1,037 | 1,006 | 1,016 | 217,900 | 1,016 |
| 2024-08-01 | 1,080 | 1,082 | 1,041 | 1,048 | 106,700 | 1,048 |
| 2024-07-31 | 1,065 | 1,080 | 1,060 | 1,080 | 140,900 | 1,080 |
| 2024-07-30 | 1,058 | 1,071 | 1,053 | 1,063 | 156,000 | 1,063 |
| 2024-07-29 | 1,055 | 1,067 | 1,049 | 1,060 | 163,400 | 1,060 |
| 2024-07-26 | 1,050 | 1,054 | 1,038 | 1,054 | 134,400 | 1,054 |
| 2024-07-25 | 1,024 | 1,053 | 1,017 | 1,050 | 196,200 | 1,050 |
| 2024-07-24 | 1,032 | 1,037 | 1,018 | 1,018 | 60,300 | 1,018 |
| 2024-07-23 | 1,029 | 1,042 | 1,029 | 1,032 | 58,700 | 1,032 |
| 2024-07-22 | 1,025 | 1,031 | 1,020 | 1,029 | 74,400 | 1,029 |
| 2024-07-19 | 1,016 | 1,022 | 1,006 | 1,019 | 66,200 | 1,019 |
| 2024-07-18 | 1,018 | 1,030 | 1,013 | 1,016 | 65,700 | 1,016 |
| 2024-07-17 | 1,029 | 1,031 | 1,020 | 1,020 | 42,000 | 1,020 |
| 2024-07-16 | 1,043 | 1,044 | 1,023 | 1,025 | 63,200 | 1,025 |
| 2024-07-12 | 1,040 | 1,050 | 1,030 | 1,038 | 80,800 | 1,038 |
| 2024-07-11 | 1,038 | 1,045 | 1,026 | 1,036 | 90,700 | 1,036 |
| 2024-07-10 | 1,031 | 1,039 | 1,022 | 1,035 | 86,300 | 1,035 |
| 2024-07-09 | 1,023 | 1,034 | 1,019 | 1,031 | 78,100 | 1,031 |
| 2024-07-08 | 1,025 | 1,031 | 1,018 | 1,023 | 85,100 | 1,023 |
| 2024-07-05 | 1,048 | 1,049 | 1,025 | 1,025 | 36,500 | 1,025 |
| 2024-07-04 | 1,041 | 1,045 | 1,038 | 1,045 | 30,500 | 1,045 |
| 2024-07-03 | 1,033 | 1,042 | 1,033 | 1,041 | 37,100 | 1,041 |
| 2024-07-02 | 1,042 | 1,045 | 1,031 | 1,035 | 67,000 | 1,035 |
| 2024-07-01 | 1,058 | 1,061 | 1,046 | 1,050 | 51,900 | 1,050 |
| 2024-06-28 | 1,058 | 1,061 | 1,052 | 1,058 | 54,800 | 1,058 |
| 2024-06-27 | 1,043 | 1,060 | 1,043 | 1,060 | 144,100 | 1,060 |
| 2024-06-26 | 1,036 | 1,049 | 1,031 | 1,044 | 209,900 | 1,044 |
| 2024-06-25 | 1,005 | 1,030 | 1,001 | 1,030 | 168,800 | 1,030 |
| 2024-06-24 | 996 | 1,001 | 991 | 1,000 | 82,500 | 1,000 |
| 2024-06-21 | 1,005 | 1,011 | 991 | 993 | 153,400 | 993 |
| 2024-06-20 | 1,002 | 1,013 | 998 | 1,010 | 86,200 | 1,010 |
| 2024-06-19 | 995 | 1,007 | 994 | 1,002 | 88,800 | 1,002 |
| 2024-06-18 | 990 | 994 | 984 | 989 | 56,200 | 989 |
| 2024-06-17 | 991 | 993 | 975 | 980 | 79,200 | 980 |
| 2024-06-14 | 1,000 | 1,009 | 992 | 1,005 | 141,500 | 1,005 |
| 2024-06-13 | 992 | 994 | 984 | 991 | 59,000 | 991 |
| 2024-06-12 | 998 | 1,001 | 989 | 992 | 68,800 | 992 |
| 2024-06-11 | 990 | 1,000 | 988 | 988 | 69,600 | 988 |
| 2024-06-10 | 984 | 989 | 979 | 989 | 43,100 | 989 |
| 2024-06-07 | 975 | 981 | 974 | 977 | 22,000 | 977 |
| 2024-06-06 | 975 | 979 | 965 | 977 | 51,300 | 977 |
| 2024-06-05 | 974 | 978 | 965 | 966 | 35,600 | 966 |
| 2024-06-04 | 978 | 980 | 974 | 974 | 34,400 | 974 |
| 2024-06-03 | 985 | 991 | 980 | 981 | 33,100 | 981 |
| 2024-05-31 | 980 | 984 | 972 | 983 | 49,100 | 983 |
| 2024-05-30 | 958 | 976 | 955 | 975 | 65,500 | 975 |
| 2024-05-29 | 972 | 974 | 960 | 964 | 40,900 | 964 |
| 2024-05-28 | 980 | 984 | 974 | 977 | 55,800 | 977 |
| 2024-05-27 | 989 | 989 | 980 | 980 | 30,300 | 980 |
| 2024-05-24 | 978 | 990 | 978 | 987 | 51,800 | 987 |
| 2024-05-23 | 986 | 990 | 976 | 984 | 41,500 | 984 |
| 2024-05-22 | 986 | 994 | 985 | 985 | 39,800 | 985 |
| 2024-05-21 | 984 | 1,002 | 980 | 987 | 76,500 | 987 |
| 2024-05-20 | 989 | 992 | 980 | 984 | 59,200 | 984 |
| 2024-05-17 | 984 | 994 | 979 | 989 | 48,700 | 989 |
| 2024-05-16 | 997 | 1,001 | 986 | 989 | 60,500 | 989 |
| 2024-05-15 | 1,010 | 1,010 | 996 | 997 | 85,400 | 997 |
| 2024-05-14 | 984 | 1,013 | 976 | 1,010 | 183,800 | 1,010 |
| 2024-05-13 | 1,007 | 1,009 | 968 | 993 | 294,700 | 993 |
| 2024-05-10 | 935 | 935 | 918 | 924 | 66,500 | 924 |
| 2024-05-09 | 934 | 934 | 924 | 927 | 38,000 | 927 |
| 2024-05-08 | 927 | 932 | 921 | 924 | 47,000 | 924 |
| 2024-05-07 | 924 | 929 | 915 | 929 | 74,400 | 929 |
| 2024-05-02 | 908 | 913 | 906 | 909 | 46,100 | 909 |
| 2024-05-01 | 910 | 914 | 907 | 908 | 43,300 | 908 |
| 2024-04-30 | 919 | 919 | 909 | 918 | 87,300 | 918 |
| 2024-04-26 | 922 | 922 | 904 | 907 | 395,900 | 907 |
| 2024-04-25 | 919 | 927 | 917 | 917 | 41,100 | 917 |
| 2024-04-24 | 926 | 928 | 918 | 922 | 69,700 | 922 |
| 2024-04-23 | 938 | 938 | 925 | 926 | 30,500 | 926 |
| 2024-04-22 | 928 | 935 | 918 | 933 | 62,400 | 933 |
| 2024-04-19 | 930 | 930 | 904 | 914 | 104,900 | 914 |
| 2024-04-18 | 922 | 933 | 921 | 931 | 40,100 | 931 |
| 2024-04-17 | 929 | 933 | 919 | 919 | 57,800 | 919 |
| 2024-04-16 | 950 | 950 | 928 | 931 | 61,900 | 931 |
| 2024-04-15 | 943 | 954 | 940 | 950 | 49,800 | 950 |
| 2024-04-12 | 940 | 949 | 940 | 945 | 66,600 | 945 |
| 2024-04-11 | 938 | 941 | 931 | 940 | 58,200 | 940 |
| 2024-04-10 | 948 | 949 | 938 | 939 | 59,400 | 939 |
| 2024-04-09 | 940 | 947 | 939 | 946 | 142,600 | 946 |
| 2024-04-08 | 930 | 943 | 930 | 939 | 98,100 | 939 |
| 2024-04-05 | 918 | 928 | 917 | 928 | 71,900 | 928 |
| 2024-04-04 | 919 | 930 | 918 | 923 | 80,300 | 923 |
| 2024-04-03 | 910 | 922 | 905 | 917 | 102,000 | 917 |
| 2024-04-02 | 933 | 935 | 913 | 914 | 106,700 | 914 |
| 2024-04-01 | 941 | 947 | 935 | 935 | 55,200 | 935 |
| 2024-03-29 | 930 | 943 | 930 | 940 | 62,800 | 940 |
| 2024-03-28 | 940 | 942 | 927 | 928 | 87,900 | 928 |
| 2024-03-27 | 944 | 952 | 940 | 951 | 118,300 | 951 |
| 2024-03-26 | 938 | 944 | 931 | 941 | 113,200 | 941 |
| 2024-03-25 | 948 | 951 | 937 | 940 | 122,400 | 940 |
| 2024-03-22 | 953 | 955 | 946 | 952 | 46,900 | 952 |
| 2024-03-21 | 960 | 962 | 950 | 950 | 78,300 | 950 |
| 2024-03-19 | 950 | 956 | 944 | 956 | 104,000 | 956 |
| 2024-03-18 | 953 | 953 | 945 | 947 | 146,800 | 947 |
| 2024-03-15 | 940 | 955 | 939 | 953 | 289,000 | 953 |
| 2024-03-14 | 939 | 948 | 935 | 946 | 66,200 | 946 |
| 2024-03-13 | 938 | 940 | 927 | 933 | 71,300 | 933 |
| 2024-03-12 | 925 | 936 | 919 | 936 | 94,100 | 936 |
| 2024-03-11 | 943 | 945 | 924 | 930 | 102,000 | 930 |
| 2024-03-08 | 935 | 952 | 935 | 946 | 160,000 | 946 |
| 2024-03-07 | 948 | 951 | 941 | 942 | 82,300 | 942 |
| 2024-03-06 | 949 | 957 | 943 | 945 | 129,100 | 945 |
| 2024-03-05 | 955 | 958 | 950 | 950 | 122,100 | 950 |
| 2024-03-04 | 973 | 974 | 954 | 955 | 127,300 | 955 |
| 2024-03-01 | 975 | 979 | 967 | 973 | 142,300 | 973 |
| 2024-02-29 | 990 | 992 | 976 | 978 | 122,300 | 978 |
| 2024-02-28 | 1,002 | 1,002 | 991 | 993 | 99,900 | 993 |
| 2024-02-27 | 995 | 1,010 | 988 | 1,009 | 189,100 | 1,009 |
| 2024-02-26 | 996 | 1,003 | 989 | 992 | 109,800 | 992 |
| 2024-02-22 | 982 | 986 | 973 | 985 | 68,200 | 985 |
| 2024-02-21 | 995 | 995 | 980 | 980 | 58,500 | 980 |
| 2024-02-20 | 996 | 1,002 | 994 | 995 | 81,800 | 995 |
| 2024-02-19 | 982 | 994 | 980 | 992 | 63,400 | 992 |
| 2024-02-16 | 978 | 989 | 972 | 982 | 113,200 | 982 |
| 2024-02-15 | 985 | 986 | 962 | 971 | 110,700 | 971 |
| 2024-02-14 | 1,015 | 1,020 | 975 | 976 | 152,600 | 976 |
| 2024-02-13 | 990 | 1,023 | 986 | 1,022 | 274,300 | 1,022 |
| 2024-02-09 | 999 | 1,001 | 977 | 981 | 167,500 | 981 |
| 2024-02-08 | 1,007 | 1,008 | 994 | 1,005 | 121,900 | 1,005 |
| 2024-02-07 | 1,010 | 1,013 | 1,001 | 1,010 | 82,100 | 1,010 |
| 2024-02-06 | 1,016 | 1,020 | 1,006 | 1,006 | 84,800 | 1,006 |
| 2024-02-05 | 1,015 | 1,021 | 1,006 | 1,013 | 139,000 | 1,013 |
| 2024-02-02 | 1,004 | 1,020 | 1,003 | 1,017 | 94,000 | 1,017 |
| 2024-02-01 | 1,018 | 1,020 | 1,001 | 1,004 | 91,700 | 1,004 |
| 2024-01-31 | 1,022 | 1,024 | 1,015 | 1,021 | 77,000 | 1,021 |
| 2024-01-30 | 1,025 | 1,031 | 1,023 | 1,025 | 65,100 | 1,025 |
| 2024-01-29 | 1,035 | 1,041 | 1,025 | 1,025 | 85,600 | 1,025 |
| 2024-01-26 | 1,041 | 1,041 | 1,029 | 1,030 | 106,500 | 1,030 |
| 2024-01-25 | 1,025 | 1,043 | 1,025 | 1,041 | 94,200 | 1,041 |
| 2024-01-24 | 1,038 | 1,039 | 1,023 | 1,029 | 65,500 | 1,029 |
| 2024-01-23 | 1,034 | 1,043 | 1,033 | 1,038 | 110,200 | 1,038 |
| 2024-01-22 | 1,044 | 1,044 | 1,015 | 1,031 | 148,100 | 1,031 |
| 2024-01-19 | 1,008 | 1,048 | 1,008 | 1,044 | 376,400 | 1,044 |
| 2024-01-18 | 998 | 1,011 | 998 | 1,008 | 98,500 | 1,008 |
| 2024-01-17 | 999 | 1,012 | 998 | 998 | 117,400 | 998 |
| 2024-01-16 | 1,010 | 1,011 | 997 | 997 | 95,900 | 997 |
| 2024-01-15 | 1,010 | 1,017 | 1,006 | 1,014 | 101,400 | 1,014 |
| 2024-01-12 | 1,017 | 1,020 | 1,005 | 1,010 | 139,400 | 1,010 |
| 2024-01-11 | 1,017 | 1,027 | 1,015 | 1,017 | 199,100 | 1,017 |
| 2024-01-10 | 1,021 | 1,021 | 1,006 | 1,013 | 157,600 | 1,013 |
| 2024-01-09 | 1,003 | 1,022 | 1,002 | 1,021 | 206,800 | 1,021 |
| 2024-01-05 | 995 | 1,011 | 995 | 998 | 208,600 | 998 |
| 2024-01-04 | 987 | 992 | 976 | 991 | 146,300 | 991 |
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
