9470 (株)学研ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	975	988	975	987	118,700	987
2023-12-28	960	978	959	978	101,600	978
2023-12-27	974	975	966	966	129,300	966
2023-12-26	972	984	968	976	122,500	976
2023-12-25	980	982	967	968	88,500	968
2023-12-22	965	987	965	980	148,900	980
2023-12-21	965	978	962	969	155,600	969
2023-12-20	969	986	969	979	140,000	979
2023-12-19	978	978	961	968	125,500	968
2023-12-18	973	978	965	978	99,100	978
2023-12-15	975	980	961	977	153,200	977
2023-12-14	990	999	975	976	157,000	976
2023-12-13	984	986	971	980	225,900	980
2023-12-12	996	1,003	986	986	172,100	986
2023-12-11	1,006	1,007	993	996	189,400	996
2023-12-08	995	1,010	992	1,001	222,800	1,001
2023-12-07	987	999	980	995	151,700	995
2023-12-06	980	1,000	976	1,000	152,300	1,000
2023-12-05	975	994	973	980	121,800	980
2023-12-04	962	982	958	979	144,900	979
2023-12-01	978	981	959	963	169,200	963
2023-11-30	989	989	976	977	194,100	977
2023-11-29	986	1,021	985	1,004	460,000	1,004
2023-11-28	951	987	944	987	337,300	987
2023-11-27	958	962	947	954	195,700	954
2023-11-24	962	975	957	960	400,600	960
2023-11-22	938	954	934	948	159,200	948
2023-11-21	937	949	930	947	173,600	947
2023-11-20	942	943	930	937	205,300	937
2023-11-17	938	951	935	948	303,400	948
2023-11-16	921	938	914	938	286,200	938
2023-11-15	907	933	904	930	473,900	930
2023-11-14	924	925	902	909	485,000	909
2023-11-13	912	955	909	925	1,105,300	925
2023-11-10	859	865	851	862	78,900	862
2023-11-09	857	865	852	865	98,900	865
2023-11-08	868	870	853	857	147,100	857
2023-11-07	861	868	860	866	65,800	866
2023-11-06	861	865	855	861	106,800	861
2023-11-02	850	860	850	855	86,500	855
2023-11-01	840	853	840	851	99,700	851
2023-10-31	822	839	821	839	62,600	839
2023-10-30	830	830	821	825	54,900	825
2023-10-27	831	833	820	833	61,800	833
2023-10-26	830	834	819	821	92,400	821
2023-10-25	827	833	826	829	48,300	829
2023-10-24	821	829	813	827	107,000	827
2023-10-23	822	824	817	819	93,500	819
2023-10-20	827	828	819	825	64,500	825
2023-10-19	827	830	823	827	67,800	827
2023-10-18	833	834	827	832	75,300	832
2023-10-17	834	839	829	832	65,700	832
2023-10-16	837	846	830	834	109,100	834
2023-10-13	841	846	837	840	67,800	840
2023-10-12	838	848	835	848	56,100	848
2023-10-11	840	841	836	837	59,800	837
2023-10-10	838	841	837	840	64,900	840
2023-10-06	832	836	831	834	61,200	834
2023-10-05	824	832	823	829	105,600	829
2023-10-04	825	829	816	821	193,900	821
2023-10-03	846	846	833	833	92,400	833
2023-10-02	862	866	845	846	207,800	846
2023-09-29	872	882	868	871	141,200	871
2023-09-28	875	880	867	869	234,800	869
2023-09-27	878	892	874	890	323,200	890
2023-09-26	884	884	877	881	165,200	881
2023-09-25	872	880	869	880	143,600	880
2023-09-22	860	875	857	872	130,200	872
2023-09-21	874	879	863	864	143,900	864
2023-09-20	885	889	877	877	103,600	877
2023-09-19	878	882	874	882	122,900	882
2023-09-15	876	882	876	879	130,400	879
2023-09-14	873	879	872	876	116,400	876
2023-09-13	870	878	868	877	114,300	877
2023-09-12	869	873	866	870	61,100	870
2023-09-11	865	870	861	870	184,700	870
2023-09-08	874	874	861	863	193,100	863
2023-09-07	871	875	866	872	103,600	872
2023-09-06	872	874	867	871	85,300	871
2023-09-05	859	872	858	872	145,900	872
2023-09-04	853	855	851	853	129,700	853
2023-09-01	847	854	845	854	142,500	854
2023-08-31	841	848	841	847	86,600	847
2023-08-30	838	848	836	847	125,200	847
2023-08-29	835	838	833	838	66,300	838
2023-08-28	835	837	829	835	107,800	835
2023-08-25	826	833	823	833	105,800	833
2023-08-24	825	826	821	825	101,900	825
2023-08-23	819	825	818	825	114,300	825
2023-08-22	825	825	817	822	116,600	822
2023-08-21	830	833	824	824	81,400	824
2023-08-18	832	833	821	827	145,200	827
2023-08-17	833	838	830	835	125,000	835
2023-08-16	823	839	823	832	150,200	832
2023-08-15	825	826	814	822	262,400	822
2023-08-14	850	852	822	824	478,100	824
2023-08-10	872	873	866	870	132,400	870
2023-08-09	872	878	868	878	58,400	878
2023-08-08	881	881	871	873	75,300	873
2023-08-07	873	881	867	881	78,500	881
2023-08-04	870	876	868	873	74,000	873
2023-08-03	880	880	871	874	91,100	874
2023-08-02	887	888	880	881	71,900	881
2023-08-01	887	894	886	890	54,100	890
2023-07-31	899	900	886	891	89,700	891
2023-07-28	893	896	883	895	102,400	895
2023-07-27	889	896	884	896	89,900	896
2023-07-26	887	892	882	887	87,000	887
2023-07-25	876	887	876	886	113,500	886
2023-07-24	878	880	876	878	44,800	878
2023-07-21	872	874	867	874	46,300	874
2023-07-20	872	880	871	872	105,200	872
2023-07-19	872	874	868	873	108,300	873
2023-07-18	877	877	863	871	72,000	871
2023-07-14	878	879	866	873	85,200	873
2023-07-13	878	878	869	874	56,000	874
2023-07-12	877	879	867	872	58,600	872
2023-07-11	873	878	872	872	64,000	872
2023-07-10	868	873	866	870	95,900	870
2023-07-07	865	868	858	865	82,400	865
2023-07-06	863	867	858	864	66,000	864
2023-07-05	863	865	857	865	69,500	865
2023-07-04	865	868	862	866	67,800	866
2023-07-03	870	874	865	865	67,900	865
2023-06-30	864	864	858	864	71,000	864
2023-06-29	866	869	861	864	64,100	864
2023-06-28	855	864	854	864	90,300	864
2023-06-27	864	865	850	853	184,600	853
2023-06-26	875	875	864	865	160,100	865
2023-06-23	872	877	862	868	104,100	868
2023-06-22	873	878	868	870	97,900	870
2023-06-21	880	883	873	877	103,100	877
2023-06-20	880	885	876	885	120,200	885
2023-06-19	890	894	884	888	95,600	888
2023-06-16	880	886	878	886	141,200	886
2023-06-15	890	890	877	884	83,400	884
2023-06-14	885	891	883	886	104,800	886
2023-06-13	882	883	874	881	134,800	881
2023-06-12	880	885	878	881	92,900	881
2023-06-09	874	877	867	875	148,900	875
2023-06-08	876	882	873	877	96,900	877
2023-06-07	877	882	873	875	135,700	875
2023-06-06	872	876	865	875	99,200	875
2023-06-05	871	878	868	876	117,900	876
2023-06-02	861	862	856	862	75,700	862
2023-06-01	850	861	848	858	102,200	858
2023-05-31	862	864	850	851	129,300	851
2023-05-30	881	884	862	871	101,700	871
2023-05-29	890	890	880	886	81,800	886
2023-05-26	889	889	880	883	98,400	883
2023-05-25	888	890	881	884	75,000	884
2023-05-24	895	897	887	887	61,200	887
2023-05-23	905	905	890	895	113,600	895
2023-05-22	895	905	892	905	169,100	905
2023-05-19	887	893	884	890	74,000	890
2023-05-18	892	892	877	885	96,900	885
2023-05-17	889	891	883	889	95,700	889
2023-05-16	883	889	879	887	108,600	887
2023-05-15	880	886	865	879	139,500	879
2023-05-12	882	882	873	880	73,300	880
2023-05-11	877	882	873	881	42,500	881
2023-05-10	885	886	873	873	79,700	873
2023-05-09	881	885	878	885	59,100	885
2023-05-08	874	883	871	879	80,700	879
2023-05-02	880	883	870	876	73,200	876
2023-05-01	877	880	872	878	104,900	878
2023-04-28	873	878	871	875	99,900	875
2023-04-27	865	869	863	869	62,500	869
2023-04-26	874	874	863	864	82,600	864
2023-04-25	873	878	869	873	101,200	873
2023-04-24	868	874	867	874	78,200	874
2023-04-21	869	870	859	863	81,800	863
2023-04-20	867	872	867	869	69,000	869
2023-04-19	870	873	866	869	44,500	869
2023-04-18	869	873	867	873	81,500	873
2023-04-17	870	870	864	866	62,400	866
2023-04-14	869	870	862	863	108,500	863
2023-04-13	863	869	856	865	97,700	865
2023-04-12	865	867	855	864	123,500	864
2023-04-11	849	854	847	853	55,700	853
2023-04-10	841	845	838	843	63,200	843
2023-04-07	844	846	833	835	64,800	835
2023-04-06	842	844	837	840	96,300	840
2023-04-05	853	855	844	847	95,700	847
2023-04-04	858	858	847	856	81,800	856
2023-04-03	859	862	854	857	66,400	857
2023-03-31	846	854	841	851	95,100	851
2023-03-30	850	850	839	844	93,400	844
2023-03-29	849	859	848	858	144,400	858
2023-03-28	847	852	842	843	82,200	843
2023-03-27	840	847	840	846	86,000	846
2023-03-24	838	841	833	837	90,400	837
2023-03-23	821	831	818	831	76,900	831
2023-03-22	827	833	822	828	89,500	828
2023-03-20	823	827	815	819	168,700	819
2023-03-17	830	839	828	828	140,100	828
2023-03-16	830	830	820	828	129,500	828
2023-03-15	844	844	837	840	80,900	840
2023-03-14	841	841	827	831	241,900	831
2023-03-13	857	857	842	847	292,400	847
2023-03-10	875	876	864	864	221,500	864
2023-03-09	882	885	878	883	163,800	883
2023-03-08	867	882	866	878	137,600	878
2023-03-07	865	869	862	867	106,300	867
2023-03-06	866	868	860	865	124,800	865
2023-03-03	867	868	860	865	142,000	865
2023-03-02	876	876	862	864	147,600	864
2023-03-01	883	883	870	872	158,800	872
2023-02-28	888	889	882	884	129,300	884
2023-02-27	877	889	876	889	106,000	889
2023-02-24	875	885	866	877	191,400	877
2023-02-22	865	872	856	866	143,100	866
2023-02-21	863	867	855	866	154,200	866
2023-02-20	864	867	862	863	85,400	863
2023-02-17	862	864	855	860	101,400	860
2023-02-16	861	868	860	863	149,200	863
2023-02-15	867	868	857	863	148,200	863
2023-02-14	870	873	856	865	254,000	865
2023-02-13	906	906	858	858	622,200	858
2023-02-10	946	950	936	936	69,300	936
2023-02-09	947	951	946	951	47,900	951
2023-02-08	947	951	946	950	29,900	950
2023-02-07	951	955	945	947	48,500	947
2023-02-06	964	964	954	958	57,400	958
2023-02-03	955	957	946	955	78,300	955
2023-02-02	972	974	954	958	79,500	958
2023-02-01	975	985	972	972	52,500	972
2023-01-31	970	976	968	974	65,000	974
2023-01-30	972	975	966	969	74,700	969
2023-01-27	980	983	967	968	79,400	968
2023-01-26	975	982	970	981	130,100	981
2023-01-25	968	972	963	968	64,200	968
2023-01-24	965	973	960	966	119,500	966
2023-01-23	947	962	941	958	165,200	958
2023-01-20	937	944	935	939	80,100	939
2023-01-19	928	939	927	936	81,600	936
2023-01-18	921	932	919	931	67,800	931
2023-01-17	913	922	910	915	91,600	915
2023-01-16	901	915	900	911	63,300	911
2023-01-13	910	917	903	903	100,500	903
2023-01-12	924	926	910	912	86,400	912
2023-01-11	919	927	919	924	43,700	924
2023-01-10	926	926	910	911	64,200	911
2023-01-06	912	919	905	915	88,300	915
2023-01-05	914	914	903	909	83,300	909
2023-01-04	931	934	908	909	85,600	909

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 [2023年度]

9470 (株)学研ホールディングスの時系列データ [2023年度]