9978 (株)文教堂グループホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	48	51	48	51	293,200	51
2021-12-29	47	49	46	48	488,200	48
2021-12-28	46	47	45	46	786,200	46
2021-12-27	48	49	46	46	576,700	46
2021-12-24	49	49	48	49	137,100	49
2021-12-23	49	49	48	49	179,300	49
2021-12-22	50	51	48	48	485,000	48
2021-12-21	50	51	49	50	266,100	50
2021-12-20	51	51	50	50	161,700	50
2021-12-17	51	52	50	51	167,300	51
2021-12-16	52	54	51	52	579,600	52
2021-12-15	51	52	51	51	115,000	51
2021-12-14	53	53	51	51	242,700	51
2021-12-13	54	55	53	53	130,800	53
2021-12-10	54	55	53	53	133,700	53
2021-12-09	53	55	53	53	181,000	53
2021-12-08	54	55	53	53	228,000	53
2021-12-07	52	54	52	53	196,100	53
2021-12-06	50	52	50	52	314,700	52
2021-12-03	49	51	49	50	308,800	50
2021-12-02	53	53	49	50	736,500	50
2021-12-01	53	55	52	52	295,200	52
2021-11-30	53	55	53	53	450,600	53
2021-11-29	55	55	53	53	515,800	53
2021-11-26	57	57	54	55	468,500	55
2021-11-25	58	59	57	57	105,900	57
2021-11-24	58	59	57	58	131,500	58
2021-11-22	59	59	57	58	158,000	58
2021-11-19	57	59	57	58	148,600	58
2021-11-18	58	59	57	57	239,200	57
2021-11-17	60	61	57	58	662,600	58
2021-11-16	60	61	60	60	209,300	60
2021-11-15	61	62	60	61	226,600	61
2021-11-12	59	61	57	61	958,200	61
2021-11-11	63	63	59	60	1,112,400	60
2021-11-10	63	64	63	63	66,300	63
2021-11-09	64	65	63	63	184,500	63
2021-11-08	65	65	64	64	87,200	64
2021-11-05	65	66	64	65	177,500	65
2021-11-04	66	66	64	65	358,200	65
2021-11-02	66	66	65	65	84,700	65
2021-11-01	66	66	65	66	107,800	66
2021-10-29	66	66	64	65	227,300	65
2021-10-28	67	67	65	65	176,100	65
2021-10-27	66	67	66	67	90,100	67
2021-10-26	65	66	64	66	201,600	66
2021-10-25	65	66	64	65	346,000	65
2021-10-22	67	67	65	65	296,600	65
2021-10-21	66	67	66	66	349,100	66
2021-10-20	69	70	66	66	1,087,300	66
2021-10-19	71	72	69	69	713,100	69
2021-10-18	72	73	71	71	664,900	71
2021-10-15	73	74	72	74	246,000	74
2021-10-14	73	74	72	73	261,700	73
2021-10-13	73	73	72	72	137,500	72
2021-10-12	74	74	72	72	208,200	72
2021-10-11	73	74	72	73	286,200	73
2021-10-08	73	74	72	73	1,637,900	73
2021-10-07	75	77	74	76	1,486,100	76
2021-10-06	77	78	74	75	1,018,600	75
2021-10-05	78	78	76	77	565,600	77
2021-10-04	78	79	76	79	926,100	79
2021-10-01	76	77	75	77	390,700	77
2021-09-30	77	78	76	77	197,000	77
2021-09-29	75	77	75	76	364,500	76
2021-09-28	76	77	75	75	420,700	75
2021-09-27	76	77	75	75	269,500	75
2021-09-24	77	79	75	75	1,265,100	75
2021-09-22	73	74	73	73	197,600	73
2021-09-21	74	75	73	73	504,200	73
2021-09-17	74	75	74	74	137,300	74
2021-09-16	74	75	74	74	156,600	74
2021-09-15	76	77	74	74	606,200	74
2021-09-14	76	78	76	76	387,000	76
2021-09-13	77	77	75	76	220,200	76
2021-09-10	77	77	75	77	128,100	77
2021-09-09	78	78	75	76	434,600	76
2021-09-08	78	78	77	77	195,900	77
2021-09-07	78	79	77	78	141,800	78
2021-09-06	78	78	76	78	104,200	78
2021-09-03	77	78	76	77	239,700	77
2021-09-02	76	77	75	77	230,900	77
2021-09-01	76	76	75	75	156,400	75
2021-08-31	75	76	74	75	99,000	75
2021-08-30	76	76	74	75	189,100	75
2021-08-27	76	76	75	76	78,800	76
2021-08-26	75	76	75	75	64,000	75
2021-08-25	77	77	75	75	256,200	75
2021-08-24	76	77	75	76	178,800	76
2021-08-23	74	76	74	75	142,400	75
2021-08-20	75	75	74	74	155,700	74
2021-08-19	74	76	74	74	74,200	74
2021-08-18	75	76	74	74	180,100	74
2021-08-17	76	76	74	75	269,000	75
2021-08-16	78	78	75	76	363,500	76
2021-08-13	77	78	76	77	97,700	77
2021-08-12	78	78	76	78	92,200	78
2021-08-11	76	78	75	77	256,000	77
2021-08-10	74	76	74	76	247,300	76
2021-08-06	73	75	73	74	195,400	74
2021-08-05	76	76	74	74	459,800	74
2021-08-04	76	77	75	76	184,300	76
2021-08-03	78	79	76	76	362,000	76
2021-08-02	78	79	78	79	59,600	79
2021-07-30	80	80	78	78	210,400	78
2021-07-29	79	81	79	79	78,000	79
2021-07-28	81	81	79	80	158,600	80
2021-07-27	81	81	80	81	199,700	81
2021-07-26	81	81	80	80	71,100	80
2021-07-21	80	81	79	79	147,700	79
2021-07-20	80	81	79	79	265,800	79
2021-07-19	80	82	79	82	474,500	82
2021-07-16	82	83	81	81	484,300	81
2021-07-15	87	87	82	83	1,098,900	83
2021-07-14	84	87	84	87	301,300	87
2021-07-13	85	86	83	85	178,400	85
2021-07-12	86	87	84	84	337,500	84
2021-07-09	85	86	84	85	202,700	85
2021-07-08	86	87	86	86	88,000	86
2021-07-07	87	87	86	87	99,700	87
2021-07-06	87	88	86	86	184,600	86
2021-07-05	86	88	85	88	361,100	88
2021-07-02	87	87	85	85	219,900	85
2021-07-01	88	88	86	88	530,700	88
2021-06-30	85	88	85	88	646,700	88
2021-06-29	86	86	84	84	150,800	84
2021-06-28	84	85	83	85	361,800	85
2021-06-25	84	85	83	84	219,900	84
2021-06-24	84	84	83	84	93,800	84
2021-06-23	83	85	82	84	369,400	84
2021-06-22	81	83	81	83	186,000	83
2021-06-21	81	82	80	81	144,600	81
2021-06-18	81	82	80	81	145,200	81
2021-06-17	82	83	81	82	111,300	82
2021-06-16	82	83	81	83	91,800	83
2021-06-15	83	83	82	83	88,500	83
2021-06-14	82	83	81	83	180,800	83
2021-06-11	82	82	80	81	130,000	81
2021-06-10	82	82	80	82	110,200	82
2021-06-09	80	82	80	81	136,200	81
2021-06-08	82	82	80	80	418,400	80
2021-06-07	82	83	81	82	185,200	82
2021-06-04	80	84	80	81	886,500	81
2021-06-03	79	80	78	80	133,700	80
2021-06-02	77	79	77	79	209,100	79
2021-06-01	78	78	76	78	250,200	78
2021-05-31	76	77	75	77	165,400	77
2021-05-28	75	76	74	75	205,600	75
2021-05-27	75	75	74	75	84,700	75
2021-05-26	76	76	74	75	219,800	75
2021-05-25	75	76	75	75	60,600	75
2021-05-24	76	76	74	75	203,400	75
2021-05-21	74	76	74	76	173,100	76
2021-05-20	74	75	74	74	86,100	74
2021-05-19	73	75	73	73	241,000	73
2021-05-18	74	75	73	75	272,300	75
2021-05-17	74	75	74	74	146,300	74
2021-05-14	75	75	74	74	110,400	74
2021-05-13	73	75	73	73	381,200	73
2021-05-12	78	78	73	76	1,069,400	76
2021-05-11	78	78	77	78	200,400	78
2021-05-10	77	78	77	77	92,200	77
2021-05-07	79	79	77	77	253,300	77
2021-05-06	78	79	78	79	73,100	79
2021-04-30	78	79	77	79	326,900	79
2021-04-28	79	79	77	77	307,200	77
2021-04-27	76	78	76	78	309,600	78
2021-04-26	76	77	75	76	364,700	76
2021-04-23	77	77	74	75	1,324,200	75
2021-04-22	79	80	77	77	881,900	77
2021-04-21	81	82	79	79	944,300	79
2021-04-20	82	83	81	81	419,100	81
2021-04-19	83	84	82	83	185,100	83
2021-04-16	84	84	82	83	278,900	83
2021-04-15	84	85	82	83	1,796,700	83
2021-04-14	88	88	85	85	868,700	85
2021-04-13	91	92	86	88	3,734,400	88
2021-04-12	86	87	85	86	670,800	86
2021-04-09	86	86	85	86	230,600	86
2021-04-08	86	86	85	85	236,800	85
2021-04-07	84	86	84	86	235,700	86
2021-04-06	86	86	84	84	309,700	84
2021-04-05	85	86	84	86	236,900	86
2021-04-02	87	87	84	85	1,040,500	85
2021-04-01	88	88	86	87	200,800	87
2021-03-31	87	88	86	88	210,300	88
2021-03-30	87	88	86	87	327,300	87
2021-03-29	86	87	86	86	133,000	86
2021-03-26	86	86	85	86	240,600	86
2021-03-25	86	87	85	86	169,800	86
2021-03-24	87	87	85	85	796,400	85
2021-03-23	89	89	87	87	428,100	87
2021-03-22	88	89	86	89	897,400	89
2021-03-19	85	91	84	89	1,464,600	89
2021-03-18	85	86	84	84	228,200	84
2021-03-17	85	85	84	84	138,100	84
2021-03-16	85	86	84	85	349,800	85
2021-03-15	86	86	85	85	363,800	85
2021-03-12	85	86	84	85	364,200	85
2021-03-11	84	86	84	85	468,200	85
2021-03-10	84	86	83	85	269,000	85
2021-03-09	84	85	83	84	477,600	84
2021-03-08	84	85	83	83	445,800	83
2021-03-05	85	85	83	83	1,053,200	83
2021-03-04	86	86	85	85	169,400	85
2021-03-03	86	87	85	87	201,200	87
2021-03-02	87	87	84	85	506,600	85
2021-03-01	86	88	85	86	492,300	86
2021-02-26	85	88	85	86	461,000	86
2021-02-25	87	88	85	85	552,100	85
2021-02-24	88	88	87	87	472,400	87
2021-02-22	88	89	88	88	325,700	88
2021-02-19	89	89	88	88	133,700	88
2021-02-18	89	90	88	89	414,900	89
2021-02-17	88	90	87	89	291,000	89
2021-02-16	88	89	88	88	292,600	88
2021-02-15	92	92	88	88	1,100,400	88
2021-02-12	93	94	92	92	279,300	92
2021-02-10	92	93	91	92	450,200	92
2021-02-09	93	93	90	90	478,400	90
2021-02-08	88	93	87	90	2,426,300	90
2021-02-05	86	87	85	86	331,400	86
2021-02-04	86	87	85	85	332,100	85
2021-02-03	86	87	85	87	450,900	87
2021-02-02	85	86	84	86	258,800	86
2021-02-01	85	86	84	84	200,400	84
2021-01-29	86	87	84	84	744,100	84
2021-01-28	86	87	85	86	179,200	86
2021-01-27	87	87	86	87	57,700	87
2021-01-26	87	87	85	86	365,400	86
2021-01-25	86	87	86	86	159,700	86
2021-01-22	88	88	86	86	275,200	86
2021-01-21	89	89	86	87	1,207,600	87
2021-01-20	88	91	88	91	439,200	91
2021-01-19	90	90	88	88	485,700	88
2021-01-18	87	91	87	90	555,600	90
2021-01-15	91	91	85	87	1,406,800	87
2021-01-14	92	93	89	91	1,636,200	91
2021-01-13	99	101	97	98	788,000	98
2021-01-12	99	99	96	98	579,900	98
2021-01-08	94	98	93	97	874,400	97
2021-01-07	91	94	90	94	670,300	94
2021-01-06	89	91	89	90	103,400	90
2021-01-05	91	92	88	88	274,000	88
2021-01-04	92	92	89	90	206,400	90

分割・併合履歴： [1995-02-23]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9978 (株)文教堂グループホールディングス の時系列データ [2021年度]

9978 (株)文教堂グループホールディングスの時系列データ [2021年度]