1. HOME >
  2. 株価時系列 >
  3. 9470 >
  4. 2020年

9470 (株)学研ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7491,7791,7221,750139,1001,750
2020-12-291,7421,7651,7161,759111,7001,759
2020-12-281,7231,7451,7091,74095,8001,740
2020-12-251,6871,7381,6811,73790,0001,737
2020-12-241,6791,6901,6601,68250,1001,682
2020-12-231,6421,6811,6371,67578,4001,675
2020-12-221,6781,6781,6241,629104,1001,629
2020-12-211,7341,7431,7051,70657,3001,706
2020-12-181,6851,7251,6701,713104,4001,713
2020-12-171,7241,7241,6831,69696,2001,696
2020-12-161,7561,7671,7291,73090,1001,730
2020-12-151,7691,7921,7501,75168,5001,751
2020-12-141,7781,7901,7681,76954,3001,769
2020-12-111,7461,7781,7351,771103,2001,771
2020-12-101,7201,7701,7171,752126,4001,752
2020-12-091,6831,7601,6761,760159,8001,760
2020-12-081,6701,6881,6411,67888,0001,678
2020-12-071,6721,6901,6291,683175,8001,683
2020-12-041,6341,6781,6271,674111,9001,674
2020-12-031,6201,6481,6031,64391,8001,643
2020-12-021,6701,6701,6271,630115,2001,630
2020-12-011,6291,6651,6261,65799,4001,657
2020-11-301,6151,6611,6071,634149,1001,634
2020-11-271,5941,6531,5941,633235,2001,633
2020-11-261,5291,6071,5221,594185,5001,594
2020-11-251,5511,5511,5151,51591,6001,515
2020-11-241,5391,5501,5301,53088,4001,530
2020-11-201,5001,5261,4861,52197,1001,521
2020-11-191,5141,5321,5031,50590,6001,505
2020-11-181,5201,5271,5091,514127,2001,514
2020-11-171,5411,5591,5051,516212,8001,516
2020-11-161,5401,5921,5391,556353,9001,556
2020-11-131,4981,5231,4771,481199,4001,481
2020-11-121,4951,4981,4771,494112,7001,494
2020-11-111,4751,5001,4681,487141,1001,487
2020-11-101,4691,4771,4451,454111,0001,454
2020-11-091,4681,4701,4371,44664,9001,446
2020-11-061,4451,4581,4401,45281,7001,452
2020-11-051,4391,4601,4281,443120,0001,443
2020-11-041,4501,4651,4211,43374,1001,433
2020-11-021,4061,4351,4061,43079,3001,430
2020-10-301,4511,4521,3981,40697,9001,406
2020-10-291,4361,4531,4341,45175,1001,451
2020-10-281,4401,4431,4161,44188,0001,441
2020-10-271,4181,4391,3941,43996,4001,439
2020-10-261,4651,4811,4231,42671,2001,426
2020-10-231,4601,4621,4111,450128,2001,450
2020-10-221,5001,5001,4481,459111,7001,459
2020-10-211,5181,5201,5041,50471,2001,504
2020-10-201,5291,5291,5001,50452,7001,504
2020-10-191,5301,5421,5241,52457,9001,524
2020-10-161,5251,5391,5161,53287,9001,532
2020-10-151,5501,5691,5311,53479,9001,534
2020-10-141,5501,5751,5501,560106,6001,560
2020-10-131,5481,5691,5411,550116,2001,550
2020-10-121,5631,5751,5461,546111,1001,546
2020-10-091,5511,5551,5241,552123,4001,552
2020-10-081,5881,6001,5571,560147,8001,560
2020-10-071,5841,5911,5631,568112,7001,568
2020-10-061,5861,6121,5771,585167,5001,585
2020-10-051,6071,6181,5771,579115,3001,579
2020-10-021,6281,6461,5821,590131,8001,590
2020-09-301,6551,6641,6241,624158,9001,624
2020-09-291,6271,6641,5881,656273,8001,656
2020-09-281,6731,6751,6391,656516,9001,656
2020-09-251,6081,6451,6051,609264,3001,609
2020-09-241,6331,6461,6011,602183,0001,602
2020-09-231,6501,6691,6281,629255,1001,629
2020-09-181,6341,6541,6341,641207,7001,641
2020-09-171,6151,6381,5961,626184,2001,626
2020-09-161,6121,6571,6121,623164,3001,623
2020-09-151,6131,6271,6001,605128,9001,605
2020-09-141,5961,6281,5961,621114,1001,621
2020-09-111,5531,6001,5461,596188,5001,596
2020-09-101,5551,5581,5361,552147,2001,552
2020-09-091,5621,5931,5601,563182,9001,563
2020-09-081,5781,6111,5661,590198,3001,590
2020-09-071,5851,6041,5651,572168,7001,572
2020-09-041,5901,5981,5651,594155,8001,594
2020-09-031,6141,6271,6051,610123,4001,610
2020-09-021,6481,6481,6051,610179,1001,610
2020-09-011,6091,6361,5981,627158,8001,627
2020-08-311,5691,6321,5691,608182,3001,608
2020-08-281,5851,6031,5421,564153,8001,564
2020-08-271,5651,5821,5401,579106,9001,579
2020-08-261,5711,5751,5431,56578,8001,565
2020-08-251,5821,5881,5641,569141,9001,569
2020-08-241,5201,5671,5161,548167,0001,548
2020-08-211,5131,5381,5111,512107,6001,512
2020-08-201,5181,5341,5061,514118,0001,514
2020-08-191,5291,5291,5011,510110,9001,510
2020-08-181,5071,5271,4951,52180,1001,521
2020-08-171,5251,5281,5021,50773,7001,507
2020-08-141,5231,5501,5151,52697,0001,526
2020-08-131,5231,5331,5041,511160,5001,511
2020-08-121,5091,5251,4791,523158,0001,523
2020-08-111,4681,5401,4671,518499,0001,518
2020-08-071,3751,3891,3541,381175,9001,381
2020-08-061,3461,3791,3341,379134,8001,379
2020-08-051,3801,3801,3421,351174,2001,351
2020-08-041,3661,3841,3531,382132,2001,382
2020-08-031,3461,3821,3401,357111,8001,357
2020-07-311,3721,3721,3181,337146,6001,337
2020-07-301,3881,3881,3601,382123,0001,382
2020-07-291,4071,4111,3851,385106,6001,385
2020-07-281,4141,4321,4051,407102,3001,407
2020-07-271,4051,4321,3991,43282,1001,432
2020-07-221,4121,4301,4031,40599,0001,405
2020-07-211,4211,4241,3991,420154,5001,420
2020-07-201,4221,4371,3971,431119,8001,431
2020-07-171,4301,4361,4151,42753,5001,427
2020-07-161,4501,4541,4221,43057,2001,430
2020-07-151,4331,4481,4251,44594,5001,445
2020-07-141,4271,4291,4051,42677,9001,426
2020-07-131,4201,4421,4061,442117,0001,442
2020-07-101,4301,4321,3951,396136,0001,396
2020-07-091,4621,4701,4221,432108,3001,432
2020-07-081,4501,4741,4461,46196,2001,461
2020-07-071,4601,4841,4391,452129,3001,452
2020-07-061,4241,4711,4241,442165,5001,442
2020-07-031,4311,4421,4021,417184,6001,417
2020-07-021,5081,5181,4301,431232,5001,431
2020-07-011,4781,5161,4691,491235,3001,491
2020-06-301,4801,4871,4451,44877,1001,448
2020-06-291,4721,4741,4511,469102,5001,469
2020-06-261,4581,4671,4301,464130,7001,464
2020-06-251,5011,5131,4561,459109,9001,459
2020-06-241,5031,5241,4801,514160,7001,514
2020-06-231,5181,5451,5031,511144,4001,511
2020-06-221,5531,5531,5121,52087,7001,520
2020-06-191,5101,5471,5021,539129,5001,539
2020-06-181,5001,5141,4921,50980,9001,509
2020-06-171,5111,5181,4861,505120,9001,505
2020-06-161,4881,5131,4651,511149,7001,511
2020-06-151,4701,4931,4581,458147,0001,458
2020-06-121,4701,4721,4111,465346,3001,465
2020-06-111,5461,5461,5011,515233,8001,515
2020-06-101,5661,5821,5301,557185,7001,557
2020-06-091,5691,5891,5601,566127,4001,566
2020-06-081,5811,5811,5611,567105,2001,567
2020-06-051,5791,5791,5521,56995,3001,569
2020-06-041,5861,5961,5661,58099,8001,580
2020-06-031,6361,6361,5711,578155,0001,578
2020-06-021,5901,6331,5801,629188,5001,629
2020-06-011,6701,6701,6161,62882,1001,628
2020-05-291,6361,6781,6171,661152,1001,661
2020-05-281,6411,6501,6111,644123,0001,644
2020-05-271,6551,6551,6111,631115,7001,631
2020-05-261,6951,6991,6511,66898,2001,668
2020-05-251,6151,6821,6021,680108,2001,680
2020-05-221,5951,5971,5561,590110,9001,590
2020-05-211,5941,5951,5521,593172,9001,593
2020-05-201,5851,6111,5801,601170,4001,601
2020-05-191,6201,6201,5781,594144,4001,594
2020-05-181,7111,7111,5781,616192,1001,616
2020-05-151,7211,7211,6711,67153,6001,671
2020-05-141,7391,7411,7041,72141,2001,721
2020-05-131,7351,7451,7251,73929,4001,739
2020-05-121,7691,7851,7361,74135,4001,741
2020-05-111,7371,7691,6971,76987,8001,769
2020-05-081,7481,7551,7021,71671,7001,716
2020-05-071,7371,7511,7201,73356,3001,733
2020-05-011,7701,7701,7181,72954,7001,729
2020-04-301,7911,7911,7491,767115,8001,767
2020-04-281,7401,7631,7221,76369,6001,763
2020-04-271,8001,8001,7371,74388,4001,743
2020-04-241,7671,7831,7431,78377,4001,783
2020-04-231,7771,7911,7431,76757,6001,767
2020-04-221,7161,7501,6921,74790,7001,747
2020-04-211,8101,8101,7241,73967,8001,739
2020-04-201,8211,8211,7911,80549,7001,805
2020-04-171,8191,8351,7901,80493,4001,804
2020-04-161,6901,7981,6861,798119,4001,798
2020-04-151,7271,7291,6821,69180,4001,691
2020-04-141,6891,7341,6751,73287,5001,732
2020-04-131,7181,7291,6971,70162,1001,701
2020-04-101,6911,7321,6731,73270,4001,732
2020-04-091,7061,7201,6621,71385,2001,713
2020-04-081,7001,7191,6531,70690,2001,706
2020-04-071,7081,7351,6461,702101,0001,702
2020-04-061,6021,6941,6021,677126,2001,677
2020-04-031,7321,7601,6201,642109,5001,642
2020-04-021,7001,7671,6931,71693,3001,716
2020-04-011,8191,8611,7071,716160,6001,716
2020-03-311,9251,9301,8001,846117,3001,846
2020-03-301,8131,9131,7911,913163,1001,913
2020-03-277,3207,4507,1007,45045,3001,862.50
2020-03-267,2007,3207,0107,26037,6001,815
2020-03-257,2607,2907,1207,25029,7001,812.50
2020-03-247,1007,2506,9507,07036,5001,767.50
2020-03-237,0107,0106,5606,91050,5001,727.50
2020-03-196,2506,6206,1706,62045,7001,655
2020-03-185,8706,2105,8706,05040,9001,512.50
2020-03-175,4005,8305,3605,79056,1001,447.50
2020-03-165,5005,8005,4805,55040,1001,387.50
2020-03-135,4005,5605,2005,46047,4001,365
2020-03-126,0006,0705,7905,82053,6001,455
2020-03-116,4306,4906,2206,22038,8001,555
2020-03-106,0006,4305,9006,43040,0001,607.50
2020-03-096,4806,4806,1706,20035,3001,550
2020-03-066,6906,6906,5506,61029,9001,652.50
2020-03-056,9006,9306,7206,77025,7001,692.50
2020-03-046,5506,8306,5406,78033,9001,695
2020-03-037,1107,1606,6706,67060,4001,667.50
2020-03-026,5107,0806,5107,04054,0001,760
2020-02-286,7806,8606,6506,65062,4001,662.50
2020-02-277,1007,1006,9006,95048,3001,737.50
2020-02-267,0007,1607,0007,10041,4001,775
2020-02-257,0407,1706,9807,09041,3001,772.50
2020-02-217,2007,2507,1107,23024,8001,807.50
2020-02-207,1807,2207,1007,16022,5001,790
2020-02-197,0007,0806,9507,05029,5001,762.50
2020-02-187,2607,2606,9707,00045,6001,750
2020-02-177,3107,3907,2207,34068,8001,835
2020-02-147,0007,0206,9206,92023,4001,730
2020-02-137,0407,0906,9707,00015,6001,750
2020-02-127,0107,0706,9806,98017,5001,745
2020-02-107,1007,1307,0107,04028,2001,760
2020-02-077,1607,1807,1007,10017,6001,775
2020-02-067,2007,2407,1707,20019,8001,800
2020-02-057,2407,3007,1307,16019,2001,790
2020-02-047,1107,1507,0707,14020,4001,785
2020-02-037,1307,2207,1107,11021,7001,777.50
2020-01-317,1407,2907,1407,24024,7001,810
2020-01-307,2407,2407,0607,10040,1001,775
2020-01-297,4007,4007,2707,28025,2001,820
2020-01-287,3807,4607,3007,43031,6001,857.50
2020-01-277,4307,5107,3507,42022,4001,855
2020-01-247,5707,5707,4607,51022,1001,877.50
2020-01-237,5107,5807,4707,50021,1001,875
2020-01-227,5907,6507,5307,56026,4001,890
2020-01-217,5307,5807,4607,53017,2001,882.50
2020-01-207,4307,5307,3907,50027,2001,875
2020-01-177,5207,5207,3707,43021,8001,857.50
2020-01-167,4007,5007,4007,44014,0001,860
2020-01-157,4107,4807,3707,43020,9001,857.50
2020-01-147,4807,4807,3407,37035,5001,842.50
2020-01-107,5307,6207,5007,51027,6001,877.50
2020-01-097,5907,6107,5107,57023,3001,892.50
2020-01-087,6007,6007,4007,53037,6001,882.50
2020-01-077,7107,7307,5907,60028,9001,900
2020-01-067,7107,7707,6307,63022,7001,907.50

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