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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
