9769 (株)学究社 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,248 | 2,248 | 2,199 | 2,199 | 5,000 | 2,199 |
| 2025-05-12 | 2,220 | 2,250 | 2,194 | 2,248 | 12,600 | 2,248 |
| 2025-05-09 | 2,227 | 2,267 | 2,182 | 2,213 | 19,800 | 2,213 |
| 2025-05-08 | 2,225 | 2,229 | 2,208 | 2,227 | 4,300 | 2,227 |
| 2025-05-07 | 2,219 | 2,230 | 2,187 | 2,210 | 13,800 | 2,210 |
| 2025-05-02 | 2,176 | 2,185 | 2,142 | 2,158 | 26,600 | 2,158 |
| 2025-05-01 | 2,193 | 2,201 | 2,170 | 2,170 | 15,900 | 2,170 |
| 2025-04-30 | 2,197 | 2,203 | 2,172 | 2,193 | 12,900 | 2,193 |
| 2025-04-28 | 2,185 | 2,238 | 2,182 | 2,182 | 26,700 | 2,182 |
| 2025-04-25 | 2,202 | 2,214 | 2,185 | 2,185 | 5,100 | 2,185 |
| 2025-04-24 | 2,248 | 2,295 | 2,198 | 2,202 | 91,600 | 2,202 |
| 2025-04-23 | 2,251 | 2,272 | 2,234 | 2,248 | 15,300 | 2,248 |
| 2025-04-22 | 2,210 | 2,243 | 2,209 | 2,243 | 11,400 | 2,243 |
| 2025-04-21 | 2,197 | 2,222 | 2,192 | 2,207 | 10,000 | 2,207 |
| 2025-04-18 | 2,143 | 2,193 | 2,143 | 2,190 | 11,300 | 2,190 |
| 2025-04-17 | 2,111 | 2,140 | 2,101 | 2,123 | 7,100 | 2,123 |
| 2025-04-16 | 2,135 | 2,135 | 2,113 | 2,114 | 4,600 | 2,114 |
| 2025-04-15 | 2,171 | 2,171 | 2,130 | 2,130 | 4,100 | 2,130 |
| 2025-04-14 | 2,160 | 2,182 | 2,151 | 2,170 | 12,900 | 2,170 |
| 2025-04-11 | 2,085 | 2,149 | 2,036 | 2,148 | 8,700 | 2,148 |
| 2025-04-10 | 2,149 | 2,149 | 2,101 | 2,114 | 12,300 | 2,114 |
| 2025-04-09 | 2,060 | 2,062 | 2,021 | 2,038 | 12,400 | 2,038 |
| 2025-04-08 | 2,029 | 2,085 | 2,029 | 2,063 | 18,900 | 2,063 |
| 2025-04-07 | 1,977 | 2,047 | 1,914 | 1,975 | 38,100 | 1,975 |
| 2025-04-04 | 2,111 | 2,111 | 1,988 | 2,013 | 49,300 | 2,013 |
| 2025-04-03 | 2,140 | 2,143 | 2,101 | 2,129 | 16,200 | 2,129 |
| 2025-04-02 | 2,193 | 2,193 | 2,146 | 2,150 | 10,100 | 2,150 |
| 2025-04-01 | 2,173 | 2,186 | 2,162 | 2,163 | 8,500 | 2,163 |
| 2025-03-31 | 2,211 | 2,211 | 2,150 | 2,172 | 21,300 | 2,172 |
| 2025-03-28 | 2,236 | 2,250 | 2,206 | 2,235 | 22,600 | 2,235 |
| 2025-03-27 | 2,270 | 2,290 | 2,261 | 2,285 | 38,700 | 2,285 |
| 2025-03-26 | 2,253 | 2,278 | 2,243 | 2,278 | 30,400 | 2,278 |
| 2025-03-25 | 2,251 | 2,266 | 2,241 | 2,252 | 22,000 | 2,252 |
| 2025-03-24 | 2,281 | 2,281 | 2,251 | 2,251 | 35,600 | 2,251 |
| 2025-03-21 | 2,275 | 2,285 | 2,269 | 2,270 | 33,800 | 2,270 |
| 2025-03-19 | 2,295 | 2,295 | 2,275 | 2,277 | 20,300 | 2,277 |
| 2025-03-18 | 2,286 | 2,301 | 2,285 | 2,285 | 20,900 | 2,285 |
| 2025-03-17 | 2,268 | 2,305 | 2,255 | 2,286 | 45,000 | 2,286 |
| 2025-03-14 | 2,201 | 2,315 | 2,201 | 2,267 | 96,500 | 2,267 |
| 2025-03-13 | 2,120 | 2,125 | 2,097 | 2,125 | 6,100 | 2,125 |
| 2025-03-12 | 2,088 | 2,139 | 2,078 | 2,130 | 15,800 | 2,130 |
| 2025-03-11 | 2,080 | 2,087 | 2,046 | 2,057 | 14,900 | 2,057 |
| 2025-03-10 | 2,093 | 2,093 | 2,070 | 2,070 | 7,400 | 2,070 |
| 2025-03-07 | 2,098 | 2,098 | 2,071 | 2,085 | 8,300 | 2,085 |
| 2025-03-06 | 2,110 | 2,117 | 2,085 | 2,098 | 11,100 | 2,098 |
| 2025-03-05 | 2,100 | 2,110 | 2,088 | 2,107 | 9,400 | 2,107 |
| 2025-03-04 | 2,118 | 2,118 | 2,062 | 2,090 | 7,000 | 2,090 |
| 2025-03-03 | 2,085 | 2,124 | 2,072 | 2,110 | 18,800 | 2,110 |
| 2025-02-28 | 2,034 | 2,059 | 2,034 | 2,040 | 11,900 | 2,040 |
| 2025-02-27 | 2,031 | 2,056 | 2,018 | 2,045 | 7,500 | 2,045 |
| 2025-02-26 | 2,028 | 2,035 | 2,010 | 2,010 | 8,600 | 2,010 |
| 2025-02-25 | 2,010 | 2,037 | 2,010 | 2,017 | 6,100 | 2,017 |
| 2025-02-21 | 2,044 | 2,044 | 2,010 | 2,011 | 6,300 | 2,011 |
| 2025-02-20 | 2,027 | 2,064 | 2,027 | 2,037 | 7,400 | 2,037 |
| 2025-02-19 | 2,047 | 2,059 | 2,044 | 2,044 | 4,800 | 2,044 |
| 2025-02-18 | 2,089 | 2,096 | 2,047 | 2,047 | 14,600 | 2,047 |
| 2025-02-17 | 2,040 | 2,101 | 2,030 | 2,095 | 19,900 | 2,095 |
| 2025-02-14 | 2,059 | 2,059 | 2,022 | 2,041 | 6,000 | 2,041 |
| 2025-02-13 | 2,030 | 2,059 | 2,010 | 2,055 | 13,100 | 2,055 |
| 2025-02-12 | 2,051 | 2,051 | 1,991 | 1,992 | 26,700 | 1,992 |
| 2025-02-10 | 2,070 | 2,107 | 2,053 | 2,095 | 23,700 | 2,095 |
| 2025-02-07 | 2,048 | 2,065 | 2,033 | 2,040 | 5,700 | 2,040 |
| 2025-02-06 | 2,039 | 2,046 | 2,033 | 2,036 | 3,600 | 2,036 |
| 2025-02-05 | 2,049 | 2,049 | 2,020 | 2,042 | 7,400 | 2,042 |
| 2025-02-04 | 2,046 | 2,057 | 2,012 | 2,019 | 7,700 | 2,019 |
| 2025-02-03 | 2,073 | 2,073 | 1,974 | 2,022 | 15,700 | 2,022 |
| 2025-01-31 | 2,059 | 2,075 | 2,047 | 2,073 | 6,500 | 2,073 |
| 2025-01-30 | 2,031 | 2,060 | 2,031 | 2,058 | 7,500 | 2,058 |
| 2025-01-29 | 2,071 | 2,071 | 2,000 | 2,032 | 13,100 | 2,032 |
| 2025-01-28 | 2,035 | 2,074 | 2,035 | 2,063 | 11,900 | 2,063 |
| 2025-01-27 | 2,024 | 2,054 | 2,017 | 2,054 | 10,500 | 2,054 |
| 2025-01-24 | 2,028 | 2,028 | 2,016 | 2,026 | 3,400 | 2,026 |
| 2025-01-23 | 2,011 | 2,028 | 2,011 | 2,028 | 7,000 | 2,028 |
| 2025-01-22 | 2,035 | 2,035 | 2,012 | 2,018 | 4,000 | 2,018 |
| 2025-01-21 | 2,037 | 2,037 | 2,013 | 2,016 | 2,000 | 2,016 |
| 2025-01-20 | 2,055 | 2,055 | 2,010 | 2,021 | 13,500 | 2,021 |
| 2025-01-17 | 2,017 | 2,058 | 2,002 | 2,036 | 14,100 | 2,036 |
| 2025-01-16 | 2,044 | 2,044 | 2,020 | 2,020 | 8,700 | 2,020 |
| 2025-01-15 | 2,043 | 2,058 | 2,043 | 2,047 | 4,800 | 2,047 |
| 2025-01-14 | 2,050 | 2,054 | 2,036 | 2,043 | 8,900 | 2,043 |
| 2025-01-10 | 2,055 | 2,055 | 2,039 | 2,039 | 5,700 | 2,039 |
| 2025-01-09 | 2,055 | 2,055 | 2,043 | 2,045 | 8,300 | 2,045 |
| 2025-01-08 | 2,058 | 2,060 | 2,043 | 2,055 | 10,800 | 2,055 |
| 2025-01-07 | 2,079 | 2,079 | 2,050 | 2,052 | 10,400 | 2,052 |
| 2025-01-06 | 2,055 | 2,065 | 2,052 | 2,052 | 13,700 | 2,052 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株