1. HOME >
  2. 株価時系列 >
  3. 9769 >
  4. 2021年

9769 (株)学究社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5551,5591,5431,55117,1001,551
2021-12-291,5331,5631,5191,56328,2001,563
2021-12-281,5171,5201,5091,51424,3001,514
2021-12-271,5121,5141,5051,51225,4001,512
2021-12-241,5401,5401,5001,50830,6001,508
2021-12-231,5091,5311,5081,53121,1001,531
2021-12-221,4961,5021,4921,50020,8001,500
2021-12-211,4901,5001,4811,49623,3001,496
2021-12-201,5241,5241,4851,48725,8001,487
2021-12-171,5291,5291,5001,52429,1001,524
2021-12-161,5371,5371,5101,51612,4001,516
2021-12-151,5211,5361,5071,51423,8001,514
2021-12-141,5451,5451,5131,52925,2001,529
2021-12-131,5491,5611,5321,54538,8001,545
2021-12-101,5101,5461,5061,54635,4001,546
2021-12-091,5251,5321,5121,51537,1001,515
2021-12-081,5441,5481,5241,53149,5001,531
2021-12-071,5031,5351,4951,53541,6001,535
2021-12-061,4921,5201,4891,49741,7001,497
2021-12-031,4561,4901,4451,49029,0001,490
2021-12-021,4541,4571,4341,43833,7001,438
2021-12-011,4551,4811,4531,45539,6001,455
2021-11-301,4811,4871,4541,45728,8001,457
2021-11-291,4741,4751,4541,46237,9001,462
2021-11-261,4721,5251,4601,49244,3001,492
2021-11-251,4991,4991,4701,48231,0001,482
2021-11-241,4901,5151,4871,49946,9001,499
2021-11-221,4841,5251,4801,48647,0001,486
2021-11-191,4601,4871,4571,48736,7001,487
2021-11-181,4641,4681,4541,46335,8001,463
2021-11-171,4651,4661,4561,46456,8001,464
2021-11-161,4621,4681,4561,46220,6001,462
2021-11-151,4631,4801,4531,46862,1001,468
2021-11-121,4501,4791,4441,459152,7001,459
2021-11-111,4061,4081,3801,38211,9001,382
2021-11-101,4151,4151,4011,40213,4001,402
2021-11-091,4111,4141,4051,4098,5001,409
2021-11-081,4201,4201,4011,40911,2001,409
2021-11-051,4111,4151,4021,40210,5001,402
2021-11-041,4171,4251,4131,42524,8001,425
2021-11-021,4081,4201,4041,41624,6001,416
2021-11-011,4081,4091,3991,40816,0001,408
2021-10-291,3981,4001,3861,39910,2001,399
2021-10-281,3981,4061,3851,39882,8001,398
2021-10-271,3901,3981,3841,39820,3001,398
2021-10-261,3891,3891,3761,38511,7001,385
2021-10-251,3811,3881,3791,38110,7001,381
2021-10-221,3871,3931,3801,38114,4001,381
2021-10-211,3951,3961,3801,38310,6001,383
2021-10-201,4031,4031,3921,3958,7001,395
2021-10-191,3931,4031,3891,40328,6001,403
2021-10-181,3851,3931,3841,39013,1001,390
2021-10-151,3901,3901,3751,38912,9001,389
2021-10-141,3861,3931,3811,3847,7001,384
2021-10-131,3881,3961,3861,39610,3001,396
2021-10-121,3921,4021,3841,39118,8001,391
2021-10-111,4051,4071,3831,39220,6001,392
2021-10-081,3801,3971,3781,39728,0001,397
2021-10-071,3621,3721,3551,35917,7001,359
2021-10-061,3831,3871,3601,36132,8001,361
2021-10-051,3751,3891,3681,37926,7001,379
2021-10-041,4001,4031,3781,39327,3001,393
2021-10-011,3931,4021,3761,38024,0001,380
2021-09-301,3921,4051,3831,39928,9001,399
2021-09-291,3781,3901,3661,37540,4001,375
2021-09-281,4231,4271,4101,42734,5001,427
2021-09-271,4271,4271,4121,42337,1001,423
2021-09-241,4211,4331,4151,42346,3001,423
2021-09-221,3991,4081,3951,40520,2001,405
2021-09-211,4001,4031,3781,40031,1001,400
2021-09-171,3981,4081,3961,40830,7001,408
2021-09-161,4051,4051,3901,40514,7001,405
2021-09-151,4001,4051,3951,40512,4001,405
2021-09-141,4081,4081,3941,40718,0001,407
2021-09-131,3991,4061,3931,40624,4001,406
2021-09-101,3911,3991,3871,39917,8001,399
2021-09-091,3861,3921,3861,39210,7001,392
2021-09-081,3901,3961,3861,39612,1001,396
2021-09-071,3951,3981,3861,39213,9001,392
2021-09-061,3991,3991,3851,39419,2001,394
2021-09-031,3851,3951,3831,39214,8001,392
2021-09-021,3811,3921,3801,39214,8001,392
2021-09-011,3831,3851,3781,3798,5001,379
2021-08-311,3841,3841,3771,3787,2001,378
2021-08-301,3761,3861,3711,38214,2001,382
2021-08-271,3701,3741,3671,3746,1001,374
2021-08-261,3761,3761,3641,3767,1001,376
2021-08-251,3691,3731,3651,36610,3001,366
2021-08-241,3651,3741,3651,3748,0001,374
2021-08-231,3701,3731,3631,3696,3001,369
2021-08-201,3781,3781,3621,37011,8001,370
2021-08-191,3651,3751,3651,3677,3001,367
2021-08-181,3701,3761,3661,3708,7001,370
2021-08-171,3771,3791,3681,3687,6001,368
2021-08-161,3871,3871,3681,37516,0001,375
2021-08-131,3841,3871,3651,38218,1001,382
2021-08-121,3681,3831,3661,38021,7001,380
2021-08-111,3771,3851,3621,37226,0001,372
2021-08-101,3611,3751,3601,36814,0001,368
2021-08-061,3631,3681,3581,36810,4001,368
2021-08-051,3551,3611,3441,35310,8001,353
2021-08-041,3601,3601,3411,34315,4001,343
2021-08-031,3541,3541,3461,3498,9001,349
2021-08-021,3551,3551,3451,35411,8001,354
2021-07-301,3551,3561,3461,34710,3001,347
2021-07-291,3501,3531,3461,3507,8001,350
2021-07-281,3501,3551,3481,3504,6001,350
2021-07-271,3571,3571,3501,3557,4001,355
2021-07-261,3581,3581,3461,3475,4001,347
2021-07-211,3641,3641,3451,34513,1001,345
2021-07-201,3571,3571,3431,34710,2001,347
2021-07-191,3541,3541,3441,35314,1001,353
2021-07-161,3591,3641,3521,3545,6001,354
2021-07-151,3651,3651,3501,35016,1001,350
2021-07-141,3691,3691,3601,3619,5001,361
2021-07-131,3641,3671,3591,3669,4001,366
2021-07-121,3711,3711,3551,36311,2001,363
2021-07-091,3521,3551,3421,34730,5001,347
2021-07-081,3631,3641,3521,35217,2001,352
2021-07-071,3701,3731,3611,36311,3001,363
2021-07-061,3711,3721,3611,36412,0001,364
2021-07-051,3791,3791,3701,3708,2001,370
2021-07-021,3791,3791,3711,37511,7001,375
2021-07-011,3771,3801,3701,38022,3001,380
2021-06-301,3671,3771,3641,3719,2001,371
2021-06-291,3681,3721,3631,36314,9001,363
2021-06-281,3731,3731,3661,3729,4001,372
2021-06-251,3751,3751,3621,36312,4001,363
2021-06-241,3641,3731,3571,37315,6001,373
2021-06-231,3531,3581,3451,35810,9001,358
2021-06-221,3541,3581,3451,34713,3001,347
2021-06-211,3501,3541,3381,34530,0001,345
2021-06-181,3571,3611,3491,35312,5001,353
2021-06-171,3541,3611,3511,3579,5001,357
2021-06-161,3501,3571,3481,3517,8001,351
2021-06-151,3601,3641,3451,35013,4001,350
2021-06-141,3701,3701,3561,35816,8001,358
2021-06-111,3651,3721,3581,36719,2001,367
2021-06-101,3661,3681,3561,36815,2001,368
2021-06-091,3511,3661,3501,36621,9001,366
2021-06-081,3441,3561,3441,34820,2001,348
2021-06-071,3451,3481,3371,34229,7001,342
2021-06-041,3441,3441,3351,34318,8001,343
2021-06-031,3391,3441,3311,34425,3001,344
2021-06-021,3321,3381,3261,33413,4001,334
2021-06-011,3281,3381,3221,32915,6001,329
2021-05-311,3311,3431,3231,32324,2001,323
2021-05-281,3391,3421,3331,34223,3001,342
2021-05-271,3331,3411,3311,33215,6001,332
2021-05-261,3311,3371,3251,33316,0001,333
2021-05-251,3401,3401,3281,33417,6001,334
2021-05-241,3331,3441,3211,33736,2001,337
2021-05-211,3441,3441,3301,33222,5001,332
2021-05-201,3301,3401,3251,33731,8001,337
2021-05-191,3221,3291,3181,32526,2001,325
2021-05-181,3241,3281,3131,31740,4001,317
2021-05-171,3191,3281,3101,31034,4001,310
2021-05-141,3001,3111,3001,30020,3001,300
2021-05-131,3041,3081,2921,29729,5001,297
2021-05-121,3181,3231,3001,30436,0001,304
2021-05-111,3111,3231,3071,31228,1001,312
2021-05-101,3081,3151,3011,31120,4001,311
2021-05-071,2981,3111,2881,30624,6001,306
2021-05-061,2901,2991,2841,29431,8001,294
2021-04-301,2881,2951,2761,27837,3001,278
2021-04-281,2881,2881,2721,28031,1001,280
2021-04-271,2801,2871,2721,28132,9001,281
2021-04-261,2771,2871,2721,28326,7001,283
2021-04-231,2771,2881,2721,27627,6001,276
2021-04-221,2911,2921,2751,28632,6001,286
2021-04-211,3001,3021,2771,28355,3001,283
2021-04-201,3051,3111,2991,30240,5001,302
2021-04-191,3131,3191,3061,31130,9001,311
2021-04-161,3161,3161,3051,31236,1001,312
2021-04-151,3111,3201,3091,31936,0001,319
2021-04-141,3211,3231,3061,31543,5001,315
2021-04-131,3301,3381,3211,32530,5001,325
2021-04-121,3101,3351,3101,33042,7001,330
2021-04-091,3001,3161,2931,30654,8001,306
2021-04-081,3311,3311,2921,294111,1001,294
2021-04-071,3381,3491,3321,34234,4001,342
2021-04-061,3461,3561,3361,35136,7001,351
2021-04-051,3441,3611,3301,35644,2001,356
2021-04-021,3291,3351,3191,32537,8001,325
2021-04-011,3551,3601,3241,32741,2001,327
2021-03-311,3381,3521,3301,33255,5001,332
2021-03-301,3421,3551,3231,338115,1001,338
2021-03-291,4231,4231,3971,402143,5001,402
2021-03-261,3871,4311,3831,43094,3001,430
2021-03-251,3851,3951,3741,38491,6001,384
2021-03-241,3951,4001,3801,38864,0001,388
2021-03-231,4051,4081,3961,40293,6001,402
2021-03-221,4071,4171,4021,40772,8001,407
2021-03-191,4111,4131,4031,406104,8001,406
2021-03-181,4161,4181,3951,404125,8001,404
2021-03-171,4141,4221,4081,42157,4001,421
2021-03-161,4161,4331,4121,42177,9001,421
2021-03-151,4261,4331,4091,428102,2001,428
2021-03-121,4351,4441,4211,42689,0001,426
2021-03-111,4241,4341,4121,42838,1001,428
2021-03-101,4271,4381,4151,42452,2001,424
2021-03-091,4161,4251,3861,41961,8001,419
2021-03-081,4311,4381,4051,42471,4001,424
2021-03-051,3731,4171,3581,417109,2001,417
2021-03-041,3461,3611,3361,36137,8001,361
2021-03-031,3311,3651,3311,36156,3001,361
2021-03-021,3351,3421,3161,32962,8001,329
2021-03-011,3421,3431,3231,33551,9001,335
2021-02-261,3201,3401,3201,32287,0001,322
2021-02-251,3441,3541,3201,32082,3001,320
2021-02-241,3361,3501,3341,34447,3001,344
2021-02-221,3431,3551,3201,32955,5001,329
2021-02-191,3231,3291,2921,31867,9001,318
2021-02-181,3501,3541,3221,32336,1001,323
2021-02-171,3251,3501,3241,34937,4001,349
2021-02-161,3331,3411,3181,32541,1001,325
2021-02-151,3501,3631,3251,33354,8001,333
2021-02-121,3551,3701,3351,33542,8001,335
2021-02-101,3511,3801,3431,35065,6001,350
2021-02-091,4181,4181,3921,40820,7001,408
2021-02-081,4251,4381,4041,42128,9001,421
2021-02-051,4171,4301,4091,41821,6001,418
2021-02-041,3941,4141,3921,40922,8001,409
2021-02-031,3811,3921,3661,39219,1001,392
2021-02-021,3421,3651,3341,36121,3001,361
2021-02-011,3401,3521,3381,34914,1001,349
2021-01-291,3491,3521,3351,34013,5001,340
2021-01-281,3261,3561,3181,35229,0001,352
2021-01-271,3211,3301,3201,3288,1001,328
2021-01-261,3371,3371,3081,32118,2001,321
2021-01-251,3381,3381,3231,32515,2001,325
2021-01-221,3381,3411,3231,32423,9001,324
2021-01-211,3391,3571,3311,33817,5001,338
2021-01-201,3301,3381,3161,33617,2001,336
2021-01-191,3281,3331,3201,33013,5001,330
2021-01-181,3181,3251,3091,32216,1001,322
2021-01-151,3151,3201,3061,31014,8001,310
2021-01-141,3211,3241,3061,31714,6001,317
2021-01-131,3061,3181,3021,31518,2001,315
2021-01-121,3201,3221,3031,30522,1001,305
2021-01-081,2881,3151,2781,31522,5001,315
2021-01-071,2781,2921,2771,28810,6001,288
2021-01-061,2711,2811,2581,26115,0001,261
2021-01-051,2801,2911,2571,26021,3001,260
2021-01-041,3001,3001,2681,27523,7001,275

分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株