9769 (株)学究社 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,195 | 2,195 | 2,168 | 2,172 | 7,000 | 2,172 |
| 2024-05-01 | 2,169 | 2,196 | 2,169 | 2,195 | 17,000 | 2,195 |
| 2024-04-30 | 2,176 | 2,176 | 2,156 | 2,176 | 10,300 | 2,176 |
| 2024-04-26 | 2,165 | 2,167 | 2,153 | 2,164 | 10,200 | 2,164 |
| 2024-04-25 | 2,169 | 2,176 | 2,155 | 2,156 | 16,600 | 2,156 |
| 2024-04-24 | 2,160 | 2,162 | 2,144 | 2,150 | 17,400 | 2,150 |
| 2024-04-23 | 2,151 | 2,156 | 2,142 | 2,154 | 12,200 | 2,154 |
| 2024-04-22 | 2,106 | 2,154 | 2,106 | 2,151 | 22,700 | 2,151 |
| 2024-04-19 | 2,123 | 2,123 | 2,090 | 2,106 | 22,400 | 2,106 |
| 2024-04-18 | 2,109 | 2,126 | 2,102 | 2,123 | 9,900 | 2,123 |
| 2024-04-17 | 2,105 | 2,109 | 2,080 | 2,102 | 12,300 | 2,102 |
| 2024-04-16 | 2,126 | 2,126 | 2,096 | 2,102 | 20,700 | 2,102 |
| 2024-04-15 | 2,123 | 2,123 | 2,099 | 2,112 | 26,300 | 2,112 |
| 2024-04-12 | 2,137 | 2,138 | 2,122 | 2,123 | 13,500 | 2,123 |
| 2024-04-11 | 2,131 | 2,140 | 2,120 | 2,120 | 13,600 | 2,120 |
| 2024-04-10 | 2,141 | 2,141 | 2,133 | 2,137 | 5,700 | 2,137 |
| 2024-04-09 | 2,141 | 2,141 | 2,132 | 2,139 | 6,700 | 2,139 |
| 2024-04-08 | 2,140 | 2,141 | 2,118 | 2,141 | 16,500 | 2,141 |
| 2024-04-05 | 2,125 | 2,138 | 2,106 | 2,120 | 21,500 | 2,120 |
| 2024-04-04 | 2,145 | 2,145 | 2,115 | 2,118 | 19,700 | 2,118 |
| 2024-04-03 | 2,129 | 2,141 | 2,120 | 2,134 | 22,300 | 2,134 |
| 2024-04-02 | 2,133 | 2,139 | 2,101 | 2,114 | 20,400 | 2,114 |
| 2024-04-01 | 2,133 | 2,152 | 2,125 | 2,125 | 18,300 | 2,125 |
| 2024-03-29 | 2,119 | 2,133 | 2,116 | 2,133 | 14,000 | 2,133 |
| 2024-03-28 | 2,121 | 2,130 | 2,100 | 2,105 | 23,100 | 2,105 |
| 2024-03-27 | 2,159 | 2,170 | 2,154 | 2,165 | 29,700 | 2,165 |
| 2024-03-26 | 2,130 | 2,158 | 2,130 | 2,158 | 20,000 | 2,158 |
| 2024-03-25 | 2,144 | 2,161 | 2,133 | 2,143 | 40,600 | 2,143 |
| 2024-03-22 | 2,139 | 2,140 | 2,108 | 2,134 | 24,000 | 2,134 |
| 2024-03-21 | 2,123 | 2,123 | 2,100 | 2,115 | 21,200 | 2,115 |
| 2024-03-19 | 2,089 | 2,099 | 2,077 | 2,096 | 16,300 | 2,096 |
| 2024-03-18 | 2,087 | 2,092 | 2,075 | 2,084 | 15,700 | 2,084 |
| 2024-03-15 | 2,071 | 2,084 | 2,063 | 2,081 | 17,200 | 2,081 |
| 2024-03-14 | 2,060 | 2,071 | 2,047 | 2,067 | 9,600 | 2,067 |
| 2024-03-13 | 2,071 | 2,073 | 2,045 | 2,054 | 20,600 | 2,054 |
| 2024-03-12 | 2,050 | 2,068 | 2,030 | 2,068 | 31,200 | 2,068 |
| 2024-03-11 | 2,089 | 2,089 | 2,039 | 2,051 | 38,300 | 2,051 |
| 2024-03-08 | 2,081 | 2,084 | 2,067 | 2,071 | 35,400 | 2,071 |
| 2024-03-07 | 2,094 | 2,094 | 2,065 | 2,082 | 39,000 | 2,082 |
| 2024-03-06 | 2,076 | 2,094 | 2,073 | 2,081 | 37,200 | 2,081 |
| 2024-03-05 | 2,080 | 2,080 | 2,061 | 2,066 | 33,300 | 2,066 |
| 2024-03-04 | 2,113 | 2,113 | 2,079 | 2,080 | 43,500 | 2,080 |
| 2024-03-01 | 2,108 | 2,108 | 2,076 | 2,090 | 30,000 | 2,090 |
| 2024-02-29 | 2,138 | 2,138 | 2,095 | 2,111 | 29,300 | 2,111 |
| 2024-02-28 | 2,127 | 2,139 | 2,111 | 2,131 | 18,400 | 2,131 |
| 2024-02-27 | 2,140 | 2,146 | 2,122 | 2,141 | 35,300 | 2,141 |
| 2024-02-26 | 2,146 | 2,146 | 2,114 | 2,125 | 26,900 | 2,125 |
| 2024-02-22 | 2,134 | 2,135 | 2,098 | 2,110 | 20,000 | 2,110 |
| 2024-02-21 | 2,103 | 2,127 | 2,099 | 2,114 | 27,900 | 2,114 |
| 2024-02-20 | 2,120 | 2,120 | 2,087 | 2,090 | 35,000 | 2,090 |
| 2024-02-19 | 2,119 | 2,119 | 2,100 | 2,108 | 16,500 | 2,108 |
| 2024-02-16 | 2,116 | 2,116 | 2,092 | 2,094 | 23,400 | 2,094 |
| 2024-02-15 | 2,159 | 2,159 | 2,093 | 2,100 | 59,000 | 2,100 |
| 2024-02-14 | 2,142 | 2,151 | 2,123 | 2,146 | 24,500 | 2,146 |
| 2024-02-13 | 2,158 | 2,164 | 2,116 | 2,151 | 62,900 | 2,151 |
| 2024-02-09 | 2,057 | 2,174 | 2,055 | 2,129 | 109,000 | 2,129 |
| 2024-02-08 | 2,096 | 2,096 | 2,059 | 2,066 | 44,200 | 2,066 |
| 2024-02-07 | 2,088 | 2,089 | 2,067 | 2,081 | 27,200 | 2,081 |
| 2024-02-06 | 2,075 | 2,093 | 2,075 | 2,090 | 30,000 | 2,090 |
| 2024-02-05 | 2,105 | 2,105 | 2,067 | 2,073 | 33,600 | 2,073 |
| 2024-02-02 | 2,065 | 2,074 | 2,059 | 2,062 | 23,900 | 2,062 |
| 2024-02-01 | 2,069 | 2,074 | 2,050 | 2,068 | 20,000 | 2,068 |
| 2024-01-31 | 2,066 | 2,069 | 2,048 | 2,068 | 18,300 | 2,068 |
| 2024-01-30 | 2,065 | 2,080 | 2,053 | 2,068 | 28,800 | 2,068 |
| 2024-01-29 | 2,059 | 2,063 | 2,046 | 2,057 | 15,800 | 2,057 |
| 2024-01-26 | 2,066 | 2,074 | 2,033 | 2,040 | 55,400 | 2,040 |
| 2024-01-25 | 2,070 | 2,081 | 2,059 | 2,064 | 30,500 | 2,064 |
| 2024-01-24 | 2,090 | 2,092 | 2,057 | 2,062 | 33,000 | 2,062 |
| 2024-01-23 | 2,090 | 2,092 | 2,077 | 2,092 | 19,000 | 2,092 |
| 2024-01-22 | 2,084 | 2,089 | 2,080 | 2,080 | 9,600 | 2,080 |
| 2024-01-19 | 2,062 | 2,078 | 2,062 | 2,064 | 11,000 | 2,064 |
| 2024-01-18 | 2,063 | 2,071 | 2,056 | 2,060 | 11,300 | 2,060 |
| 2024-01-17 | 2,083 | 2,096 | 2,073 | 2,073 | 12,700 | 2,073 |
| 2024-01-16 | 2,106 | 2,106 | 2,070 | 2,083 | 29,900 | 2,083 |
| 2024-01-15 | 2,098 | 2,116 | 2,090 | 2,110 | 20,600 | 2,110 |
| 2024-01-12 | 2,090 | 2,106 | 2,077 | 2,088 | 30,100 | 2,088 |
| 2024-01-11 | 2,068 | 2,075 | 2,060 | 2,064 | 15,400 | 2,064 |
| 2024-01-10 | 2,069 | 2,083 | 2,058 | 2,067 | 22,100 | 2,067 |
| 2024-01-09 | 2,062 | 2,067 | 2,047 | 2,067 | 20,000 | 2,067 |
| 2024-01-05 | 2,039 | 2,060 | 2,032 | 2,051 | 16,900 | 2,051 |
| 2024-01-04 | 2,040 | 2,070 | 2,014 | 2,032 | 73,500 | 2,032 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株
