9475 (株)昭文社ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 385 | 389 | 383 | 385 | 10,400 | 385 |
| 2025-02-04 | 383 | 385 | 382 | 385 | 6,400 | 385 |
| 2025-02-03 | 378 | 383 | 376 | 383 | 15,800 | 383 |
| 2025-01-31 | 366 | 377 | 366 | 370 | 45,300 | 370 |
| 2025-01-30 | 382 | 385 | 358 | 358 | 147,900 | 358 |
| 2025-01-29 | 387 | 390 | 381 | 382 | 27,000 | 382 |
| 2025-01-28 | 388 | 389 | 386 | 386 | 6,700 | 386 |
| 2025-01-27 | 388 | 388 | 384 | 386 | 17,200 | 386 |
| 2025-01-24 | 388 | 390 | 386 | 388 | 5,600 | 388 |
| 2025-01-23 | 385 | 388 | 384 | 388 | 9,600 | 388 |
| 2025-01-22 | 385 | 388 | 385 | 385 | 18,000 | 385 |
| 2025-01-21 | 389 | 391 | 384 | 385 | 29,600 | 385 |
| 2025-01-20 | 394 | 395 | 389 | 390 | 9,000 | 390 |
| 2025-01-17 | 393 | 395 | 388 | 389 | 23,200 | 389 |
| 2025-01-16 | 399 | 400 | 394 | 394 | 7,800 | 394 |
| 2025-01-15 | 396 | 398 | 396 | 396 | 5,400 | 396 |
| 2025-01-14 | 395 | 396 | 393 | 396 | 8,100 | 396 |
| 2025-01-10 | 392 | 395 | 392 | 395 | 2,200 | 395 |
| 2025-01-09 | 395 | 395 | 392 | 392 | 6,500 | 392 |
| 2025-01-08 | 394 | 395 | 393 | 394 | 9,200 | 394 |
| 2025-01-07 | 395 | 395 | 392 | 394 | 4,700 | 394 |
| 2025-01-06 | 395 | 395 | 392 | 392 | 5,900 | 392 |
分割・併合履歴 ： [1997-03-26]1株→1.5株