9470 (株)学研ホールディングス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,065 | 1,074 | 1,061 | 1,067 | 75,700 | 1,067 |
| 2026-01-22 | 1,056 | 1,072 | 1,056 | 1,064 | 78,100 | 1,064 |
| 2026-01-21 | 1,064 | 1,068 | 1,053 | 1,055 | 100,600 | 1,055 |
| 2026-01-20 | 1,074 | 1,080 | 1,064 | 1,074 | 75,700 | 1,074 |
| 2026-01-19 | 1,089 | 1,089 | 1,078 | 1,082 | 87,800 | 1,082 |
| 2026-01-16 | 1,095 | 1,095 | 1,081 | 1,089 | 69,400 | 1,089 |
| 2026-01-15 | 1,093 | 1,103 | 1,084 | 1,100 | 86,300 | 1,100 |
| 2026-01-14 | 1,091 | 1,096 | 1,088 | 1,092 | 91,600 | 1,092 |
| 2026-01-13 | 1,090 | 1,095 | 1,078 | 1,093 | 136,200 | 1,093 |
| 2026-01-09 | 1,100 | 1,110 | 1,084 | 1,090 | 94,500 | 1,090 |
| 2026-01-08 | 1,110 | 1,116 | 1,101 | 1,105 | 89,100 | 1,105 |
| 2026-01-07 | 1,105 | 1,116 | 1,099 | 1,112 | 102,800 | 1,112 |
| 2026-01-06 | 1,093 | 1,110 | 1,091 | 1,109 | 97,100 | 1,109 |
| 2026-01-05 | 1,114 | 1,118 | 1,084 | 1,084 | 110,100 | 1,084 |
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