9470 (株)学研ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	923	940	923	929	76,900	929
2022-12-29	909	925	905	923	91,500	923
2022-12-28	912	913	907	911	153,300	911
2022-12-27	907	914	905	912	135,300	912
2022-12-26	933	933	903	909	156,900	909
2022-12-23	913	915	903	907	80,800	907
2022-12-22	912	919	907	914	140,800	914
2022-12-21	918	919	898	905	176,100	905
2022-12-20	943	943	914	922	163,500	922
2022-12-19	938	942	933	938	103,500	938
2022-12-16	951	951	935	935	245,600	935
2022-12-15	960	963	955	958	71,400	958
2022-12-14	969	969	959	963	107,300	963
2022-12-13	964	966	962	965	101,300	965
2022-12-12	965	969	958	963	104,800	963
2022-12-09	975	975	964	969	147,400	969
2022-12-08	955	961	942	960	140,500	960
2022-12-07	968	968	956	956	104,800	956
2022-12-06	970	972	966	967	77,200	967
2022-12-05	987	987	969	977	106,600	977
2022-12-02	999	999	983	990	135,000	990
2022-12-01	1,027	1,028	994	1,000	136,600	1,000
2022-11-30	1,035	1,037	1,024	1,026	214,700	1,026
2022-11-29	1,010	1,035	1,004	1,035	228,000	1,035
2022-11-28	995	1,015	994	1,012	305,100	1,012
2022-11-25	992	992	984	989	74,600	989
2022-11-24	979	991	978	987	135,700	987
2022-11-22	972	979	969	977	105,200	977
2022-11-21	967	974	963	972	79,700	972
2022-11-18	968	975	963	967	108,400	967
2022-11-17	963	972	963	968	38,000	968
2022-11-16	961	970	960	962	96,800	962
2022-11-15	970	979	963	971	82,100	971
2022-11-14	998	1,013	970	971	276,400	971
2022-11-11	988	988	960	962	121,600	962
2022-11-10	964	975	964	972	57,600	972
2022-11-09	981	988	978	982	72,800	982
2022-11-08	964	980	963	980	127,800	980
2022-11-07	960	961	947	961	89,300	961
2022-11-04	959	963	950	951	88,500	951
2022-11-02	970	973	963	967	76,100	967
2022-11-01	984	985	972	978	71,300	978
2022-10-31	972	988	970	981	193,300	981
2022-10-28	953	968	953	962	249,600	962
2022-10-27	954	966	950	961	119,400	961
2022-10-26	945	958	945	957	117,800	957
2022-10-25	940	946	936	943	86,000	943
2022-10-24	945	945	935	935	85,800	935
2022-10-21	940	945	939	940	93,000	940
2022-10-20	930	958	929	948	161,300	948
2022-10-19	938	945	934	937	147,200	937
2022-10-18	939	944	936	941	104,700	941
2022-10-17	941	943	937	938	110,700	938
2022-10-14	947	959	942	951	159,200	951
2022-10-13	949	953	932	932	110,900	932
2022-10-12	937	961	937	959	106,400	959
2022-10-11	960	962	947	950	126,100	950
2022-10-07	984	989	968	971	109,400	971
2022-10-06	977	992	977	985	141,000	985
2022-10-05	975	994	973	986	224,900	986
2022-10-04	982	984	962	976	265,200	976
2022-10-03	968	985	952	983	215,800	983
2022-09-30	952	975	948	965	257,600	965
2022-09-29	930	954	923	952	329,900	952
2022-09-28	934	940	924	934	581,400	934
2022-09-27	942	945	935	937	285,900	937
2022-09-26	937	942	928	935	396,300	935
2022-09-22	949	950	931	937	305,300	937
2022-09-21	955	960	949	960	213,600	960
2022-09-20	970	971	958	958	177,600	958
2022-09-16	960	965	954	964	414,500	964
2022-09-15	965	968	958	959	207,300	959
2022-09-14	970	980	966	977	151,900	977
2022-09-13	977	985	975	979	140,800	979
2022-09-12	970	982	965	976	145,100	976
2022-09-09	962	969	950	963	245,200	963
2022-09-08	976	979	968	973	143,500	973
2022-09-07	975	975	958	970	133,900	970
2022-09-06	960	985	954	983	219,800	983
2022-09-05	959	964	951	955	80,800	955
2022-09-02	969	969	946	963	370,900	963
2022-09-01	980	983	965	965	116,900	965
2022-08-31	976	982	975	982	84,500	982
2022-08-30	971	981	968	979	83,700	979
2022-08-29	962	971	956	964	103,800	964
2022-08-26	969	978	968	974	108,300	974
2022-08-25	967	969	964	969	57,900	969
2022-08-24	954	966	948	960	114,900	960
2022-08-23	968	968	953	955	99,200	955
2022-08-22	969	979	966	974	91,400	974
2022-08-19	965	974	963	971	134,900	971
2022-08-18	951	968	947	967	99,000	967
2022-08-17	960	960	952	960	115,500	960
2022-08-16	960	965	948	952	106,400	952
2022-08-15	941	960	936	957	155,300	957
2022-08-12	940	955	904	931	373,600	931
2022-08-10	955	957	944	953	89,800	953
2022-08-09	946	958	945	955	109,700	955
2022-08-08	947	949	942	946	57,300	946
2022-08-05	932	952	932	952	102,200	952
2022-08-04	932	943	929	941	79,300	941
2022-08-03	938	939	925	929	68,200	929
2022-08-02	948	950	935	937	89,800	937
2022-08-01	946	955	937	955	92,700	955
2022-07-29	958	960	946	950	109,000	950
2022-07-28	955	962	950	962	149,200	962
2022-07-27	951	954	941	953	118,200	953
2022-07-26	945	952	940	951	77,800	951
2022-07-25	936	948	934	946	81,800	946
2022-07-22	932	936	926	933	67,400	933
2022-07-21	925	939	925	938	45,000	938
2022-07-20	937	937	924	926	85,800	926
2022-07-19	926	928	918	926	61,400	926
2022-07-15	941	946	922	924	104,000	924
2022-07-14	932	947	930	947	65,900	947
2022-07-13	929	937	925	934	68,400	934
2022-07-12	936	937	918	926	76,500	926
2022-07-11	933	943	933	941	71,800	941
2022-07-08	939	939	924	927	119,200	927
2022-07-07	945	946	931	939	62,100	939
2022-07-06	941	948	936	942	80,300	942
2022-07-05	950	960	943	946	123,700	946
2022-07-04	948	949	934	943	94,700	943
2022-07-01	954	955	922	928	110,900	928
2022-06-30	945	959	941	954	209,600	954
2022-06-29	920	948	910	946	263,700	946
2022-06-28	918	928	916	927	132,700	927
2022-06-27	916	920	910	918	125,400	918
2022-06-24	899	906	896	902	130,300	902
2022-06-23	879	898	878	888	139,300	888
2022-06-22	871	881	868	876	88,700	876
2022-06-21	855	870	853	866	74,400	866
2022-06-20	861	864	840	842	88,900	842
2022-06-17	845	853	839	852	120,100	852
2022-06-16	858	858	848	851	123,300	851
2022-06-15	857	860	848	849	122,400	849
2022-06-14	860	864	850	857	102,000	857
2022-06-13	877	877	867	875	79,200	875
2022-06-10	885	890	879	881	93,600	881
2022-06-09	888	891	882	886	78,800	886
2022-06-08	880	896	876	890	111,100	890
2022-06-07	883	884	873	875	106,600	875
2022-06-06	869	886	867	886	122,200	886
2022-06-03	852	873	852	873	171,600	873
2022-06-02	856	856	844	845	141,500	845
2022-06-01	843	863	842	857	216,100	857
2022-05-31	846	850	832	847	1,094,300	847
2022-05-30	830	849	827	846	342,800	846
2022-05-27	817	825	813	825	193,900	825
2022-05-26	798	818	795	817	224,600	817
2022-05-25	809	809	798	798	244,400	798
2022-05-24	838	838	811	811	175,300	811
2022-05-23	833	840	826	837	158,000	837
2022-05-20	825	831	817	828	186,000	828
2022-05-19	821	832	821	829	152,800	829
2022-05-18	830	841	825	832	230,600	832
2022-05-17	825	826	818	825	187,400	825
2022-05-16	836	836	808	825	323,800	825
2022-05-13	831	838	816	836	322,200	836
2022-05-12	875	875	843	843	205,800	843
2022-05-11	872	884	866	882	134,300	882
2022-05-10	870	872	861	868	193,000	868
2022-05-09	879	883	866	866	122,800	866
2022-05-06	885	889	877	883	142,000	883
2022-05-02	883	889	881	889	122,500	889
2022-04-28	877	885	865	885	201,700	885
2022-04-27	848	871	847	871	241,400	871
2022-04-26	867	872	848	852	264,900	852
2022-04-25	884	884	857	865	267,400	865
2022-04-22	895	901	892	894	96,500	894
2022-04-21	897	903	888	903	215,700	903
2022-04-20	903	903	896	897	236,700	897
2022-04-19	906	910	893	903	155,700	903
2022-04-18	910	914	896	905	184,400	905
2022-04-15	920	922	913	917	97,100	917
2022-04-14	939	939	923	924	112,900	924
2022-04-13	917	929	911	929	135,700	929
2022-04-12	939	942	917	917	221,100	917
2022-04-11	968	969	943	943	121,500	943
2022-04-08	975	978	960	961	133,100	961
2022-04-07	973	981	967	979	83,600	979
2022-04-06	971	987	968	987	110,700	987
2022-04-05	981	985	970	975	93,200	975
2022-04-04	961	977	961	975	89,900	975
2022-04-01	952	957	941	957	71,500	957
2022-03-31	955	962	952	955	81,200	955
2022-03-30	950	960	946	957	118,700	957
2022-03-29	952	955	947	954	101,800	954
2022-03-28	962	962	951	952	111,600	952
2022-03-25	965	971	958	961	164,800	961
2022-03-24	962	963	954	960	94,900	960
2022-03-23	955	965	951	962	143,500	962
2022-03-22	957	957	940	948	175,700	948
2022-03-18	939	956	934	955	259,400	955
2022-03-17	942	943	933	936	184,700	936
2022-03-16	934	940	920	937	225,700	937
2022-03-15	926	928	920	924	168,100	924
2022-03-14	941	942	927	927	135,200	927
2022-03-11	945	949	932	941	247,600	941
2022-03-10	941	949	934	948	163,800	948
2022-03-09	927	936	922	932	203,000	932
2022-03-08	930	940	921	927	234,400	927
2022-03-07	958	963	935	940	203,100	940
2022-03-04	978	980	957	966	398,100	966
2022-03-03	995	999	986	987	134,100	987
2022-03-02	1,000	1,003	982	992	259,700	992
2022-03-01	1,030	1,032	1,010	1,010	116,200	1,010
2022-02-28	1,000	1,030	995	1,030	222,300	1,030
2022-02-25	983	1,000	972	1,000	135,400	1,000
2022-02-24	986	994	965	975	212,100	975
2022-02-22	991	1,001	986	994	142,300	994
2022-02-21	990	1,006	980	1,001	153,900	1,001
2022-02-18	996	1,008	991	998	126,400	998
2022-02-17	1,005	1,025	1,000	1,006	169,500	1,006
2022-02-16	1,020	1,020	999	999	162,800	999
2022-02-15	1,014	1,021	998	1,004	282,700	1,004
2022-02-14	1,034	1,036	1,014	1,016	305,200	1,016
2022-02-10	1,085	1,103	1,079	1,103	165,500	1,103
2022-02-09	1,074	1,086	1,064	1,083	95,000	1,083
2022-02-08	1,069	1,078	1,065	1,068	99,100	1,068
2022-02-07	1,078	1,079	1,063	1,069	113,500	1,069
2022-02-04	1,057	1,079	1,053	1,077	101,600	1,077
2022-02-03	1,061	1,065	1,054	1,057	103,400	1,057
2022-02-02	1,047	1,063	1,044	1,061	111,300	1,061
2022-02-01	1,050	1,054	1,041	1,043	102,100	1,043
2022-01-31	1,011	1,049	1,011	1,047	164,900	1,047
2022-01-28	1,012	1,022	1,003	1,021	147,400	1,021
2022-01-27	1,025	1,031	1,000	1,004	198,500	1,004
2022-01-26	1,021	1,037	1,019	1,025	152,500	1,025
2022-01-25	1,039	1,043	1,009	1,024	315,400	1,024
2022-01-24	1,041	1,049	1,036	1,044	84,100	1,044
2022-01-21	1,042	1,052	1,035	1,048	100,900	1,048
2022-01-20	1,031	1,054	1,028	1,048	131,100	1,048
2022-01-19	1,052	1,060	1,031	1,031	218,100	1,031
2022-01-18	1,065	1,074	1,054	1,068	139,100	1,068
2022-01-17	1,057	1,065	1,046	1,061	104,200	1,061
2022-01-14	1,039	1,045	1,032	1,040	118,200	1,040
2022-01-13	1,050	1,062	1,040	1,040	200,400	1,040
2022-01-12	1,058	1,065	1,049	1,055	110,700	1,055
2022-01-11	1,039	1,059	1,039	1,051	178,000	1,051
2022-01-07	1,024	1,050	1,024	1,036	141,600	1,036
2022-01-06	1,048	1,053	1,028	1,032	170,300	1,032
2022-01-05	1,053	1,055	1,047	1,050	125,200	1,050
2022-01-04	1,055	1,062	1,037	1,055	146,000	1,055

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9470 (株)学研ホールディングス の時系列データ [2022年度]

9470 (株)学研ホールディングスの時系列データ [2022年度]