9475 (株)昭文社ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 391 | 392 | 388 | 391 | 5,400 | 391 |
| 2024-12-27 | 391 | 391 | 388 | 391 | 5,800 | 391 |
| 2024-12-26 | 390 | 390 | 387 | 388 | 6,400 | 388 |
| 2024-12-25 | 390 | 391 | 387 | 390 | 5,200 | 390 |
| 2024-12-24 | 391 | 391 | 388 | 389 | 4,800 | 389 |
| 2024-12-23 | 391 | 392 | 388 | 391 | 6,700 | 391 |
| 2024-12-20 | 391 | 391 | 389 | 391 | 3,400 | 391 |
| 2024-12-19 | 392 | 392 | 387 | 390 | 5,100 | 390 |
| 2024-12-18 | 394 | 395 | 388 | 392 | 26,000 | 392 |
| 2024-12-17 | 395 | 395 | 392 | 393 | 3,900 | 393 |
| 2024-12-16 | 395 | 395 | 393 | 394 | 4,800 | 394 |
| 2024-12-13 | 395 | 395 | 392 | 395 | 5,300 | 395 |
| 2024-12-12 | 392 | 394 | 392 | 394 | 2,500 | 394 |
| 2024-12-11 | 391 | 394 | 391 | 394 | 3,000 | 394 |
| 2024-12-10 | 394 | 394 | 390 | 391 | 5,400 | 391 |
| 2024-12-09 | 392 | 394 | 390 | 393 | 7,600 | 393 |
| 2024-12-06 | 392 | 392 | 390 | 392 | 4,500 | 392 |
| 2024-12-05 | 393 | 394 | 391 | 393 | 4,500 | 393 |
| 2024-12-04 | 392 | 393 | 389 | 392 | 3,200 | 392 |
| 2024-12-03 | 394 | 396 | 389 | 391 | 13,600 | 391 |
| 2024-12-02 | 394 | 394 | 393 | 394 | 2,700 | 394 |
| 2024-11-29 | 392 | 394 | 390 | 390 | 4,200 | 390 |
| 2024-11-28 | 389 | 392 | 389 | 392 | 8,300 | 392 |
| 2024-11-27 | 388 | 391 | 388 | 391 | 4,600 | 391 |
| 2024-11-26 | 394 | 395 | 387 | 387 | 12,000 | 387 |
| 2024-11-25 | 399 | 399 | 394 | 397 | 5,800 | 397 |
| 2024-11-22 | 400 | 400 | 390 | 394 | 11,800 | 394 |
| 2024-11-21 | 397 | 399 | 395 | 399 | 3,600 | 399 |
| 2024-11-20 | 396 | 398 | 395 | 396 | 4,600 | 396 |
| 2024-11-19 | 397 | 399 | 396 | 396 | 2,000 | 396 |
| 2024-11-18 | 401 | 401 | 397 | 399 | 4,400 | 399 |
| 2024-11-15 | 396 | 400 | 396 | 400 | 12,300 | 400 |
| 2024-11-14 | 400 | 403 | 397 | 397 | 3,600 | 397 |
| 2024-11-13 | 394 | 403 | 394 | 401 | 7,300 | 401 |
| 2024-11-12 | 394 | 400 | 391 | 394 | 8,100 | 394 |
| 2024-11-11 | 395 | 396 | 390 | 396 | 7,000 | 396 |
| 2024-11-08 | 396 | 400 | 395 | 397 | 6,600 | 397 |
| 2024-11-07 | 390 | 400 | 390 | 399 | 18,300 | 399 |
| 2024-11-06 | 397 | 413 | 395 | 395 | 32,300 | 395 |
| 2024-11-05 | 400 | 400 | 393 | 396 | 7,000 | 396 |
| 2024-11-01 | 397 | 398 | 392 | 398 | 9,300 | 398 |
| 2024-10-31 | 391 | 396 | 382 | 396 | 17,000 | 396 |
| 2024-10-30 | 394 | 394 | 383 | 383 | 110,100 | 383 |
| 2024-10-29 | 395 | 399 | 393 | 399 | 9,800 | 399 |
| 2024-10-28 | 392 | 398 | 388 | 395 | 15,500 | 395 |
| 2024-10-25 | 389 | 392 | 386 | 392 | 8,000 | 392 |
| 2024-10-24 | 389 | 390 | 385 | 389 | 6,000 | 389 |
| 2024-10-23 | 390 | 391 | 385 | 389 | 14,700 | 389 |
| 2024-10-22 | 377 | 390 | 376 | 390 | 29,900 | 390 |
| 2024-10-21 | 380 | 385 | 370 | 371 | 105,300 | 371 |
| 2024-10-18 | 385 | 386 | 382 | 384 | 9,100 | 384 |
| 2024-10-17 | 388 | 389 | 384 | 385 | 10,900 | 385 |
| 2024-10-16 | 390 | 395 | 390 | 390 | 10,900 | 390 |
| 2024-10-15 | 400 | 400 | 392 | 394 | 17,300 | 394 |
| 2024-10-11 | 400 | 400 | 397 | 399 | 3,000 | 399 |
| 2024-10-10 | 400 | 401 | 396 | 400 | 21,900 | 400 |
| 2024-10-09 | 400 | 400 | 394 | 399 | 15,800 | 399 |
| 2024-10-08 | 398 | 399 | 396 | 398 | 4,600 | 398 |
| 2024-10-07 | 400 | 404 | 398 | 398 | 14,200 | 398 |
| 2024-10-04 | 393 | 396 | 390 | 396 | 11,300 | 396 |
| 2024-10-03 | 390 | 395 | 390 | 393 | 8,200 | 393 |
| 2024-10-02 | 392 | 393 | 388 | 390 | 7,000 | 390 |
| 2024-10-01 | 392 | 393 | 387 | 391 | 4,300 | 391 |
| 2024-09-30 | 388 | 393 | 386 | 391 | 10,400 | 391 |
| 2024-09-27 | 394 | 394 | 387 | 390 | 10,100 | 390 |
| 2024-09-26 | 390 | 391 | 388 | 391 | 5,600 | 391 |
| 2024-09-25 | 385 | 389 | 385 | 389 | 7,500 | 389 |
| 2024-09-24 | 384 | 384 | 380 | 383 | 11,200 | 383 |
| 2024-09-20 | 380 | 383 | 378 | 383 | 7,200 | 383 |
| 2024-09-19 | 380 | 380 | 377 | 380 | 5,600 | 380 |
| 2024-09-18 | 379 | 380 | 376 | 379 | 5,100 | 379 |
| 2024-09-17 | 377 | 379 | 376 | 378 | 5,200 | 378 |
| 2024-09-13 | 372 | 376 | 372 | 375 | 4,300 | 375 |
| 2024-09-12 | 375 | 377 | 372 | 374 | 3,500 | 374 |
| 2024-09-11 | 376 | 376 | 373 | 374 | 7,000 | 374 |
| 2024-09-10 | 375 | 376 | 372 | 375 | 3,100 | 375 |
| 2024-09-09 | 374 | 376 | 372 | 375 | 8,800 | 375 |
| 2024-09-06 | 374 | 374 | 371 | 374 | 3,100 | 374 |
| 2024-09-05 | 375 | 375 | 371 | 374 | 6,200 | 374 |
| 2024-09-04 | 372 | 374 | 370 | 371 | 5,400 | 371 |
| 2024-09-03 | 374 | 374 | 371 | 372 | 4,700 | 372 |
| 2024-09-02 | 375 | 375 | 370 | 374 | 9,600 | 374 |
| 2024-08-30 | 374 | 375 | 371 | 373 | 3,500 | 373 |
| 2024-08-29 | 374 | 375 | 370 | 370 | 8,500 | 370 |
| 2024-08-28 | 375 | 375 | 372 | 373 | 3,800 | 373 |
| 2024-08-27 | 375 | 375 | 371 | 375 | 3,700 | 375 |
| 2024-08-26 | 375 | 375 | 371 | 374 | 6,100 | 374 |
| 2024-08-23 | 372 | 375 | 371 | 372 | 17,000 | 372 |
| 2024-08-22 | 372 | 374 | 371 | 374 | 3,100 | 374 |
| 2024-08-21 | 376 | 377 | 370 | 372 | 4,500 | 372 |
| 2024-08-20 | 372 | 375 | 372 | 375 | 5,900 | 375 |
| 2024-08-19 | 370 | 372 | 368 | 368 | 6,400 | 368 |
| 2024-08-16 | 369 | 370 | 366 | 370 | 11,800 | 370 |
| 2024-08-15 | 365 | 370 | 365 | 369 | 6,600 | 369 |
| 2024-08-14 | 365 | 368 | 364 | 365 | 5,000 | 365 |
| 2024-08-13 | 355 | 367 | 353 | 367 | 17,000 | 367 |
| 2024-08-09 | 357 | 357 | 350 | 350 | 16,900 | 350 |
| 2024-08-08 | 357 | 359 | 352 | 352 | 7,500 | 352 |
| 2024-08-07 | 353 | 361 | 350 | 357 | 19,200 | 357 |
| 2024-08-06 | 340 | 364 | 340 | 354 | 19,200 | 354 |
| 2024-08-05 | 357 | 367 | 340 | 340 | 48,600 | 340 |
| 2024-08-02 | 360 | 370 | 359 | 360 | 18,100 | 360 |
| 2024-08-01 | 365 | 366 | 361 | 362 | 13,300 | 362 |
| 2024-07-31 | 357 | 360 | 355 | 360 | 22,700 | 360 |
| 2024-07-30 | 374 | 375 | 355 | 355 | 83,600 | 355 |
| 2024-07-29 | 372 | 375 | 369 | 374 | 10,800 | 374 |
| 2024-07-26 | 368 | 372 | 367 | 367 | 14,200 | 367 |
| 2024-07-25 | 373 | 374 | 370 | 371 | 11,600 | 371 |
| 2024-07-24 | 370 | 373 | 368 | 372 | 7,700 | 372 |
| 2024-07-23 | 371 | 375 | 370 | 373 | 14,300 | 373 |
| 2024-07-22 | 372 | 374 | 370 | 374 | 14,500 | 374 |
| 2024-07-19 | 371 | 372 | 368 | 371 | 5,800 | 371 |
| 2024-07-18 | 367 | 371 | 367 | 370 | 5,000 | 370 |
| 2024-07-17 | 368 | 370 | 366 | 367 | 8,000 | 367 |
| 2024-07-16 | 374 | 374 | 367 | 367 | 13,100 | 367 |
| 2024-07-12 | 372 | 373 | 367 | 371 | 7,800 | 371 |
| 2024-07-11 | 371 | 371 | 367 | 371 | 8,500 | 371 |
| 2024-07-10 | 371 | 374 | 366 | 366 | 13,400 | 366 |
| 2024-07-09 | 375 | 375 | 368 | 370 | 16,500 | 370 |
| 2024-07-08 | 376 | 376 | 370 | 370 | 14,800 | 370 |
| 2024-07-05 | 376 | 376 | 373 | 374 | 5,800 | 374 |
| 2024-07-04 | 373 | 375 | 371 | 374 | 10,500 | 374 |
| 2024-07-03 | 371 | 375 | 370 | 371 | 6,200 | 371 |
| 2024-07-02 | 374 | 375 | 371 | 373 | 5,400 | 373 |
| 2024-07-01 | 375 | 375 | 371 | 371 | 8,000 | 371 |
| 2024-06-28 | 370 | 375 | 370 | 375 | 5,400 | 375 |
| 2024-06-27 | 372 | 374 | 371 | 371 | 4,000 | 371 |
| 2024-06-26 | 370 | 374 | 370 | 374 | 5,000 | 374 |
| 2024-06-25 | 372 | 374 | 370 | 371 | 10,300 | 371 |
| 2024-06-24 | 368 | 371 | 368 | 371 | 6,100 | 371 |
| 2024-06-21 | 370 | 370 | 365 | 368 | 10,100 | 368 |
| 2024-06-20 | 366 | 368 | 361 | 364 | 12,800 | 364 |
| 2024-06-19 | 360 | 366 | 360 | 365 | 5,100 | 365 |
| 2024-06-18 | 359 | 363 | 358 | 359 | 23,100 | 359 |
| 2024-06-17 | 363 | 366 | 358 | 359 | 9,500 | 359 |
| 2024-06-14 | 361 | 365 | 361 | 365 | 6,600 | 365 |
| 2024-06-13 | 363 | 363 | 357 | 361 | 11,600 | 361 |
| 2024-06-12 | 365 | 366 | 360 | 360 | 5,600 | 360 |
| 2024-06-11 | 365 | 365 | 361 | 364 | 7,500 | 364 |
| 2024-06-10 | 365 | 365 | 360 | 364 | 12,800 | 364 |
| 2024-06-07 | 358 | 363 | 357 | 361 | 11,300 | 361 |
| 2024-06-06 | 357 | 357 | 354 | 357 | 7,700 | 357 |
| 2024-06-05 | 356 | 359 | 355 | 355 | 8,000 | 355 |
| 2024-06-04 | 358 | 359 | 355 | 358 | 6,600 | 358 |
| 2024-06-03 | 362 | 362 | 357 | 357 | 10,100 | 357 |
| 2024-05-31 | 361 | 362 | 360 | 362 | 4,900 | 362 |
| 2024-05-30 | 359 | 363 | 358 | 361 | 15,200 | 361 |
| 2024-05-29 | 358 | 360 | 354 | 354 | 14,400 | 354 |
| 2024-05-28 | 360 | 361 | 357 | 357 | 13,900 | 357 |
| 2024-05-27 | 360 | 360 | 355 | 355 | 8,600 | 355 |
| 2024-05-24 | 360 | 362 | 359 | 360 | 5,500 | 360 |
| 2024-05-23 | 363 | 367 | 358 | 360 | 32,400 | 360 |
| 2024-05-22 | 368 | 370 | 363 | 366 | 19,600 | 366 |
| 2024-05-21 | 373 | 374 | 368 | 368 | 8,600 | 368 |
| 2024-05-20 | 380 | 380 | 373 | 374 | 21,800 | 374 |
| 2024-05-17 | 372 | 376 | 372 | 374 | 6,600 | 374 |
| 2024-05-16 | 382 | 385 | 370 | 375 | 16,900 | 375 |
| 2024-05-15 | 384 | 385 | 379 | 385 | 21,200 | 385 |
| 2024-05-14 | 380 | 384 | 380 | 384 | 4,400 | 384 |
| 2024-05-13 | 383 | 383 | 380 | 383 | 6,600 | 383 |
| 2024-05-10 | 379 | 380 | 377 | 380 | 4,000 | 380 |
| 2024-05-09 | 378 | 379 | 378 | 379 | 1,900 | 379 |
| 2024-05-08 | 380 | 382 | 378 | 378 | 3,500 | 378 |
| 2024-05-07 | 382 | 385 | 380 | 383 | 5,700 | 383 |
| 2024-05-02 | 378 | 382 | 378 | 382 | 4,100 | 382 |
| 2024-05-01 | 379 | 382 | 376 | 380 | 9,000 | 380 |
| 2024-04-30 | 372 | 380 | 371 | 378 | 15,700 | 378 |
| 2024-04-26 | 380 | 381 | 368 | 368 | 58,600 | 368 |
| 2024-04-25 | 380 | 382 | 377 | 380 | 9,200 | 380 |
| 2024-04-24 | 383 | 383 | 379 | 380 | 9,800 | 380 |
| 2024-04-23 | 382 | 382 | 376 | 381 | 6,700 | 381 |
| 2024-04-22 | 380 | 380 | 378 | 378 | 4,200 | 378 |
| 2024-04-19 | 385 | 385 | 376 | 377 | 13,400 | 377 |
| 2024-04-18 | 381 | 382 | 377 | 377 | 3,900 | 377 |
| 2024-04-17 | 381 | 383 | 378 | 378 | 7,100 | 378 |
| 2024-04-16 | 386 | 386 | 381 | 381 | 5,700 | 381 |
| 2024-04-15 | 383 | 387 | 382 | 386 | 7,500 | 386 |
| 2024-04-12 | 387 | 387 | 381 | 385 | 11,100 | 385 |
| 2024-04-11 | 380 | 385 | 380 | 385 | 11,500 | 385 |
| 2024-04-10 | 383 | 385 | 380 | 381 | 7,600 | 381 |
| 2024-04-09 | 383 | 385 | 381 | 382 | 10,400 | 382 |
| 2024-04-08 | 385 | 386 | 383 | 383 | 8,000 | 383 |
| 2024-04-05 | 382 | 388 | 380 | 388 | 15,300 | 388 |
| 2024-04-04 | 382 | 386 | 382 | 383 | 6,300 | 383 |
| 2024-04-03 | 383 | 386 | 380 | 385 | 11,100 | 385 |
| 2024-04-02 | 385 | 387 | 384 | 384 | 7,700 | 384 |
| 2024-04-01 | 391 | 396 | 385 | 385 | 18,100 | 385 |
| 2024-03-29 | 378 | 394 | 378 | 394 | 40,600 | 394 |
| 2024-03-28 | 385 | 388 | 377 | 378 | 81,300 | 378 |
| 2024-03-27 | 401 | 422 | 401 | 420 | 76,000 | 420 |
| 2024-03-26 | 399 | 400 | 395 | 398 | 30,500 | 398 |
| 2024-03-25 | 399 | 399 | 393 | 393 | 36,100 | 393 |
| 2024-03-22 | 396 | 396 | 394 | 396 | 26,000 | 396 |
| 2024-03-21 | 395 | 397 | 395 | 396 | 22,000 | 396 |
| 2024-03-19 | 393 | 394 | 391 | 394 | 11,800 | 394 |
| 2024-03-18 | 391 | 392 | 390 | 392 | 20,200 | 392 |
| 2024-03-15 | 390 | 391 | 388 | 391 | 8,000 | 391 |
| 2024-03-14 | 389 | 390 | 387 | 390 | 6,600 | 390 |
| 2024-03-13 | 390 | 390 | 387 | 389 | 11,200 | 389 |
| 2024-03-12 | 388 | 389 | 385 | 389 | 7,100 | 389 |
| 2024-03-11 | 385 | 388 | 384 | 387 | 22,900 | 387 |
| 2024-03-08 | 385 | 386 | 380 | 383 | 15,700 | 383 |
| 2024-03-07 | 386 | 388 | 382 | 382 | 14,100 | 382 |
| 2024-03-06 | 385 | 386 | 382 | 386 | 28,000 | 386 |
| 2024-03-05 | 376 | 385 | 375 | 385 | 24,600 | 385 |
| 2024-03-04 | 372 | 377 | 370 | 377 | 25,000 | 377 |
| 2024-03-01 | 366 | 369 | 363 | 369 | 50,100 | 369 |
| 2024-02-29 | 368 | 377 | 366 | 372 | 34,700 | 372 |
| 2024-02-28 | 361 | 367 | 361 | 365 | 13,300 | 365 |
| 2024-02-27 | 361 | 366 | 361 | 363 | 10,800 | 363 |
| 2024-02-26 | 366 | 368 | 361 | 361 | 20,400 | 361 |
| 2024-02-22 | 366 | 366 | 364 | 366 | 4,500 | 366 |
| 2024-02-21 | 367 | 367 | 364 | 365 | 5,200 | 365 |
| 2024-02-20 | 366 | 367 | 365 | 367 | 5,100 | 367 |
| 2024-02-19 | 365 | 365 | 361 | 365 | 8,400 | 365 |
| 2024-02-16 | 358 | 362 | 358 | 361 | 6,800 | 361 |
| 2024-02-15 | 362 | 362 | 358 | 358 | 15,900 | 358 |
| 2024-02-14 | 364 | 364 | 360 | 361 | 9,300 | 361 |
| 2024-02-13 | 361 | 365 | 361 | 364 | 7,200 | 364 |
| 2024-02-09 | 369 | 369 | 361 | 361 | 15,900 | 361 |
| 2024-02-08 | 373 | 373 | 366 | 370 | 11,400 | 370 |
| 2024-02-07 | 374 | 374 | 370 | 372 | 14,600 | 372 |
| 2024-02-06 | 378 | 384 | 369 | 369 | 49,800 | 369 |
| 2024-02-05 | 376 | 386 | 376 | 376 | 51,000 | 376 |
| 2024-02-02 | 371 | 375 | 371 | 373 | 22,900 | 373 |
| 2024-02-01 | 367 | 372 | 367 | 367 | 24,300 | 367 |
| 2024-01-31 | 353 | 367 | 353 | 364 | 64,300 | 364 |
| 2024-01-30 | 359 | 362 | 351 | 351 | 85,600 | 351 |
| 2024-01-29 | 360 | 360 | 357 | 359 | 8,400 | 359 |
| 2024-01-26 | 357 | 359 | 356 | 356 | 6,300 | 356 |
| 2024-01-25 | 357 | 359 | 356 | 357 | 14,100 | 357 |
| 2024-01-24 | 357 | 359 | 355 | 355 | 11,500 | 355 |
| 2024-01-23 | 357 | 360 | 357 | 357 | 6,100 | 357 |
| 2024-01-22 | 359 | 360 | 357 | 357 | 8,600 | 357 |
| 2024-01-19 | 361 | 361 | 357 | 358 | 15,000 | 358 |
| 2024-01-18 | 362 | 362 | 359 | 360 | 5,400 | 360 |
| 2024-01-17 | 362 | 362 | 360 | 360 | 5,700 | 360 |
| 2024-01-16 | 362 | 362 | 360 | 360 | 6,700 | 360 |
| 2024-01-15 | 362 | 362 | 360 | 362 | 7,800 | 362 |
| 2024-01-12 | 363 | 364 | 358 | 360 | 14,900 | 360 |
| 2024-01-11 | 362 | 362 | 360 | 362 | 8,900 | 362 |
| 2024-01-10 | 363 | 364 | 360 | 360 | 17,400 | 360 |
| 2024-01-09 | 365 | 365 | 362 | 363 | 12,600 | 363 |
| 2024-01-05 | 364 | 365 | 361 | 365 | 11,500 | 365 |
| 2024-01-04 | 363 | 364 | 360 | 363 | 8,600 | 363 |
分割・併合履歴 ： [1997-03-26]1株→1.5株