9978 (株)文教堂グループホールディングス 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 | 42 | 44 | 41 | 43 | 555,900 | 43 |
| 2024-12-27 | 40 | 42 | 40 | 42 | 229,600 | 42 |
| 2024-12-26 | 40 | 42 | 40 | 41 | 667,400 | 41 |
| 2024-12-25 | 41 | 42 | 40 | 41 | 560,200 | 41 |
| 2024-12-24 | 42 | 42 | 41 | 42 | 237,300 | 42 |
| 2024-12-23 | 41 | 42 | 40 | 42 | 475,100 | 42 |
| 2024-12-20 | 43 | 43 | 37 | 41 | 1,623,900 | 41 |
| 2024-12-19 | 45 | 45 | 42 | 44 | 1,303,800 | 44 |
| 2024-12-18 | 45 | 46 | 45 | 45 | 152,900 | 45 |
| 2024-12-17 | 47 | 47 | 45 | 46 | 275,100 | 46 |
| 2024-12-16 | 46 | 47 | 45 | 46 | 471,400 | 46 |
| 2024-12-13 | 48 | 48 | 45 | 46 | 927,800 | 46 |
| 2024-12-12 | 47 | 48 | 47 | 48 | 83,000 | 48 |
| 2024-12-11 | 48 | 48 | 47 | 47 | 436,700 | 47 |
| 2024-12-10 | 48 | 49 | 47 | 49 | 345,100 | 49 |
| 2024-12-09 | 48 | 49 | 47 | 49 | 308,500 | 49 |
| 2024-12-06 | 48 | 49 | 47 | 49 | 480,400 | 49 |
| 2024-12-05 | 48 | 49 | 48 | 48 | 387,800 | 48 |
| 2024-12-04 | 50 | 50 | 48 | 49 | 208,500 | 49 |
| 2024-12-03 | 49 | 50 | 49 | 50 | 131,300 | 50 |
| 2024-12-02 | 49 | 50 | 49 | 50 | 539,500 | 50 |
| 2024-11-29 | 51 | 51 | 49 | 50 | 352,900 | 50 |
| 2024-11-28 | 48 | 51 | 48 | 51 | 731,200 | 51 |
| 2024-11-27 | 49 | 50 | 48 | 49 | 616,800 | 49 |
| 2024-11-26 | 51 | 52 | 49 | 50 | 453,300 | 50 |
| 2024-11-25 | 51 | 52 | 50 | 51 | 482,900 | 51 |
| 2024-11-22 | 49 | 51 | 48 | 50 | 985,400 | 50 |
| 2024-11-21 | 50 | 51 | 47 | 49 | 2,004,200 | 49 |
| 2024-11-20 | 50 | 51 | 49 | 49 | 253,100 | 49 |
| 2024-11-19 | 50 | 51 | 49 | 50 | 224,800 | 50 |
| 2024-11-18 | 50 | 51 | 49 | 50 | 494,300 | 50 |
| 2024-11-15 | 51 | 51 | 50 | 50 | 89,600 | 50 |
| 2024-11-14 | 52 | 52 | 50 | 51 | 171,800 | 51 |
| 2024-11-13 | 51 | 52 | 51 | 51 | 254,900 | 51 |
| 2024-11-12 | 52 | 52 | 51 | 52 | 100,200 | 52 |
| 2024-11-11 | 50 | 52 | 50 | 52 | 230,700 | 52 |
| 2024-11-08 | 51 | 52 | 50 | 51 | 208,800 | 51 |
| 2024-11-07 | 51 | 52 | 50 | 51 | 352,500 | 51 |
| 2024-11-06 | 51 | 53 | 50 | 51 | 895,100 | 51 |
| 2024-11-05 | 53 | 53 | 50 | 51 | 334,700 | 51 |
| 2024-11-01 | 54 | 55 | 51 | 53 | 938,700 | 53 |
| 2024-10-31 | 53 | 55 | 52 | 54 | 547,300 | 54 |
| 2024-10-30 | 51 | 54 | 51 | 53 | 550,500 | 53 |
| 2024-10-29 | 52 | 52 | 50 | 51 | 264,200 | 51 |
| 2024-10-28 | 50 | 52 | 49 | 50 | 725,700 | 50 |
| 2024-10-25 | 50 | 51 | 49 | 50 | 355,400 | 50 |
| 2024-10-24 | 48 | 52 | 48 | 50 | 1,403,600 | 50 |
| 2024-10-23 | 50 | 51 | 48 | 48 | 1,009,500 | 48 |
| 2024-10-22 | 51 | 53 | 50 | 52 | 1,030,600 | 52 |
| 2024-10-21 | 53 | 53 | 50 | 51 | 1,755,000 | 51 |
| 2024-10-18 | 54 | 55 | 53 | 53 | 544,700 | 53 |
| 2024-10-17 | 54 | 55 | 53 | 55 | 620,400 | 55 |
| 2024-10-16 | 58 | 59 | 53 | 53 | 2,662,200 | 53 |
| 2024-10-15 | 58 | 61 | 56 | 59 | 1,357,200 | 59 |
| 2024-10-11 | 61 | 62 | 60 | 61 | 1,209,000 | 61 |
| 2024-10-10 | 65 | 65 | 62 | 62 | 1,460,500 | 62 |
| 2024-10-09 | 68 | 68 | 63 | 64 | 1,998,500 | 64 |
| 2024-10-08 | 67 | 68 | 65 | 67 | 1,508,500 | 67 |
| 2024-10-07 | 64 | 71 | 64 | 68 | 2,939,400 | 68 |
| 2024-10-04 | 61 | 67 | 61 | 62 | 2,450,300 | 62 |
| 2024-10-03 | 61 | 62 | 60 | 62 | 689,000 | 62 |
| 2024-10-02 | 61 | 62 | 60 | 61 | 509,300 | 61 |
| 2024-10-01 | 60 | 62 | 59 | 62 | 677,800 | 62 |
| 2024-09-30 | 59 | 61 | 58 | 61 | 766,000 | 61 |
| 2024-09-27 | 62 | 62 | 60 | 62 | 700,600 | 62 |
| 2024-09-26 | 60 | 62 | 60 | 62 | 964,300 | 62 |
| 2024-09-25 | 63 | 64 | 61 | 61 | 861,100 | 61 |
| 2024-09-24 | 64 | 65 | 62 | 64 | 573,700 | 64 |
| 2024-09-20 | 63 | 65 | 62 | 63 | 1,201,800 | 63 |
| 2024-09-19 | 61 | 65 | 61 | 62 | 1,511,000 | 62 |
| 2024-09-18 | 62 | 63 | 59 | 60 | 1,433,000 | 60 |
| 2024-09-17 | 62 | 62 | 57 | 61 | 1,619,800 | 61 |
| 2024-09-13 | 65 | 65 | 61 | 61 | 1,626,000 | 61 |
| 2024-09-12 | 67 | 67 | 63 | 65 | 730,200 | 65 |
| 2024-09-11 | 70 | 70 | 63 | 65 | 2,669,300 | 65 |
| 2024-09-10 | 67 | 72 | 66 | 70 | 1,667,300 | 70 |
| 2024-09-09 | 59 | 66 | 58 | 66 | 2,089,600 | 66 |
| 2024-09-06 | 64 | 68 | 62 | 66 | 1,969,800 | 66 |
| 2024-09-05 | 63 | 66 | 60 | 63 | 2,236,300 | 63 |
| 2024-09-04 | 67 | 69 | 63 | 64 | 2,884,600 | 64 |
| 2024-09-03 | 72 | 73 | 68 | 68 | 2,617,900 | 68 |
| 2024-09-02 | 77 | 78 | 71 | 72 | 4,587,400 | 72 |
| 2024-08-30 | 82 | 84 | 77 | 78 | 2,312,500 | 78 |
| 2024-08-29 | 79 | 83 | 75 | 80 | 2,922,300 | 80 |
| 2024-08-28 | 78 | 87 | 77 | 80 | 5,491,400 | 80 |
| 2024-08-27 | 79 | 80 | 75 | 76 | 1,090,400 | 76 |
| 2024-08-26 | 75 | 79 | 73 | 77 | 2,011,900 | 77 |
| 2024-08-23 | 74 | 74 | 70 | 73 | 1,704,700 | 73 |
| 2024-08-22 | 78 | 79 | 72 | 73 | 2,088,200 | 73 |
| 2024-08-21 | 80 | 80 | 77 | 79 | 558,500 | 79 |
| 2024-08-20 | 81 | 83 | 78 | 79 | 1,330,600 | 79 |
| 2024-08-19 | 77 | 83 | 71 | 80 | 3,718,600 | 80 |
| 2024-08-16 | 86 | 91 | 80 | 82 | 4,744,000 | 82 |
| 2024-08-15 | 80 | 87 | 77 | 83 | 6,299,300 | 83 |
| 2024-08-14 | 65 | 92 | 65 | 85 | 22,871,000 | 85 |
| 2024-08-13 | 65 | 68 | 63 | 66 | 1,800,500 | 66 |
| 2024-08-09 | 70 | 70 | 61 | 63 | 2,541,800 | 63 |
| 2024-08-08 | 67 | 70 | 64 | 70 | 2,242,100 | 70 |
| 2024-08-07 | 57 | 73 | 57 | 67 | 4,132,400 | 67 |
| 2024-08-06 | 56 | 65 | 55 | 60 | 5,376,300 | 60 |
| 2024-08-05 | 56 | 63 | 46 | 49 | 5,893,600 | 49 |
| 2024-08-02 | 73 | 73 | 63 | 63 | 5,301,600 | 63 |
| 2024-08-01 | 73 | 79 | 71 | 74 | 5,711,100 | 74 |
| 2024-07-31 | 87 | 87 | 76 | 77 | 7,740,600 | 77 |
| 2024-07-30 | 94 | 107 | 85 | 92 | 20,538,800 | 92 |
| 2024-07-29 | 77 | 97 | 75 | 97 | 38,045,000 | 97 |
| 2024-07-26 | 61 | 73 | 60 | 67 | 23,306,600 | 67 |
| 2024-07-25 | 55 | 55 | 53 | 54 | 641,100 | 54 |
| 2024-07-24 | 56 | 56 | 54 | 54 | 648,600 | 54 |
| 2024-07-23 | 53 | 56 | 52 | 56 | 617,400 | 56 |
| 2024-07-22 | 53 | 54 | 52 | 54 | 284,600 | 54 |
| 2024-07-19 | 55 | 55 | 52 | 53 | 895,500 | 53 |
| 2024-07-18 | 54 | 57 | 53 | 56 | 676,000 | 56 |
| 2024-07-17 | 58 | 59 | 54 | 55 | 1,624,500 | 55 |
| 2024-07-16 | 60 | 65 | 54 | 57 | 6,889,200 | 57 |
| 2024-07-12 | 49 | 51 | 48 | 50 | 324,100 | 50 |
| 2024-07-11 | 51 | 51 | 49 | 49 | 492,800 | 49 |
| 2024-07-10 | 50 | 51 | 49 | 51 | 210,300 | 51 |
| 2024-07-09 | 51 | 51 | 49 | 51 | 197,100 | 51 |
| 2024-07-08 | 53 | 53 | 49 | 51 | 524,100 | 51 |
| 2024-07-05 | 51 | 53 | 50 | 53 | 534,400 | 53 |
| 2024-07-04 | 49 | 52 | 48 | 51 | 766,600 | 51 |
| 2024-07-03 | 50 | 51 | 48 | 48 | 536,600 | 48 |
| 2024-07-02 | 52 | 53 | 49 | 49 | 674,000 | 49 |
| 2024-07-01 | 45 | 53 | 44 | 52 | 1,715,000 | 52 |
| 2024-06-28 | 47 | 47 | 44 | 44 | 727,300 | 44 |
| 2024-06-27 | 47 | 47 | 45 | 46 | 567,800 | 46 |
| 2024-06-26 | 49 | 50 | 46 | 47 | 819,000 | 47 |
| 2024-06-25 | 50 | 52 | 48 | 49 | 966,400 | 49 |
| 2024-06-24 | 55 | 55 | 50 | 50 | 1,142,900 | 50 |
| 2024-06-21 | 53 | 55 | 51 | 55 | 673,300 | 55 |
| 2024-06-20 | 55 | 57 | 49 | 53 | 1,828,400 | 53 |
| 2024-06-19 | 54 | 62 | 54 | 55 | 2,987,100 | 55 |
| 2024-06-18 | 55 | 56 | 54 | 54 | 923,200 | 54 |
| 2024-06-17 | 51 | 58 | 47 | 55 | 3,147,100 | 55 |
| 2024-06-14 | 48 | 52 | 46 | 50 | 2,214,600 | 50 |
| 2024-06-13 | 44 | 54 | 43 | 49 | 8,221,300 | 49 |
| 2024-06-12 | 43 | 44 | 43 | 43 | 234,200 | 43 |
| 2024-06-11 | 44 | 44 | 42 | 43 | 662,300 | 43 |
| 2024-06-10 | 41 | 44 | 40 | 44 | 838,500 | 44 |
| 2024-06-07 | 39 | 41 | 39 | 41 | 261,300 | 41 |
| 2024-06-06 | 39 | 40 | 38 | 39 | 373,300 | 39 |
| 2024-06-05 | 39 | 40 | 39 | 39 | 38,900 | 39 |
| 2024-06-04 | 40 | 41 | 39 | 39 | 220,300 | 39 |
| 2024-06-03 | 39 | 40 | 38 | 40 | 267,900 | 40 |
| 2024-05-31 | 39 | 39 | 38 | 38 | 174,700 | 38 |
| 2024-05-30 | 38 | 39 | 38 | 38 | 229,600 | 38 |
| 2024-05-29 | 38 | 39 | 38 | 39 | 247,900 | 39 |
| 2024-05-28 | 41 | 41 | 38 | 38 | 1,036,700 | 38 |
| 2024-05-27 | 38 | 50 | 38 | 41 | 5,659,400 | 41 |
| 2024-05-24 | 36 | 40 | 36 | 38 | 1,196,900 | 38 |
| 2024-05-23 | 36 | 38 | 36 | 36 | 408,300 | 36 |
| 2024-05-22 | 36 | 37 | 36 | 37 | 21,900 | 37 |
| 2024-05-21 | 36 | 37 | 36 | 37 | 30,300 | 37 |
| 2024-05-20 | 37 | 37 | 36 | 37 | 102,600 | 37 |
| 2024-05-17 | 36 | 37 | 36 | 37 | 42,800 | 37 |
| 2024-05-16 | 37 | 37 | 36 | 36 | 28,600 | 36 |
| 2024-05-15 | 37 | 37 | 36 | 36 | 74,800 | 36 |
| 2024-05-14 | 37 | 37 | 36 | 37 | 13,700 | 37 |
| 2024-05-13 | 36 | 37 | 36 | 36 | 36,900 | 36 |
| 2024-05-10 | 38 | 38 | 36 | 36 | 108,400 | 36 |
| 2024-05-09 | 37 | 38 | 36 | 38 | 345,600 | 38 |
| 2024-05-08 | 37 | 38 | 36 | 36 | 289,700 | 36 |
| 2024-05-07 | 36 | 37 | 36 | 37 | 40,700 | 37 |
| 2024-05-02 | 37 | 37 | 36 | 36 | 40,700 | 36 |
| 2024-05-01 | 36 | 37 | 36 | 36 | 103,500 | 36 |
| 2024-04-30 | 37 | 37 | 36 | 36 | 32,600 | 36 |
| 2024-04-26 | 37 | 37 | 36 | 36 | 71,800 | 36 |
| 2024-04-25 | 36 | 37 | 36 | 36 | 75,100 | 36 |
| 2024-04-24 | 36 | 37 | 36 | 36 | 45,900 | 36 |
| 2024-04-23 | 37 | 37 | 36 | 36 | 86,700 | 36 |
| 2024-04-22 | 36 | 37 | 36 | 37 | 69,500 | 37 |
| 2024-04-19 | 37 | 37 | 36 | 36 | 93,700 | 36 |
| 2024-04-18 | 37 | 38 | 37 | 37 | 47,900 | 37 |
| 2024-04-17 | 37 | 38 | 36 | 36 | 144,500 | 36 |
| 2024-04-16 | 37 | 38 | 37 | 37 | 271,700 | 37 |
| 2024-04-15 | 39 | 39 | 37 | 38 | 213,800 | 38 |
| 2024-04-12 | 38 | 39 | 37 | 37 | 63,700 | 37 |
| 2024-04-11 | 38 | 39 | 37 | 38 | 272,400 | 38 |
| 2024-04-10 | 37 | 39 | 37 | 39 | 259,800 | 39 |
| 2024-04-09 | 36 | 38 | 35 | 38 | 556,600 | 38 |
| 2024-04-08 | 36 | 36 | 35 | 35 | 111,700 | 35 |
| 2024-04-05 | 35 | 36 | 35 | 35 | 192,900 | 35 |
| 2024-04-04 | 36 | 36 | 35 | 35 | 147,800 | 35 |
| 2024-04-03 | 37 | 37 | 35 | 35 | 668,300 | 35 |
| 2024-04-02 | 36 | 37 | 36 | 36 | 74,100 | 36 |
| 2024-04-01 | 36 | 37 | 35 | 36 | 407,600 | 36 |
| 2024-03-29 | 37 | 37 | 36 | 36 | 161,900 | 36 |
| 2024-03-28 | 36 | 37 | 36 | 36 | 262,400 | 36 |
| 2024-03-27 | 37 | 38 | 36 | 36 | 379,300 | 36 |
| 2024-03-26 | 38 | 38 | 37 | 37 | 128,600 | 37 |
| 2024-03-25 | 38 | 38 | 37 | 37 | 222,400 | 37 |
| 2024-03-22 | 38 | 39 | 37 | 38 | 316,100 | 38 |
| 2024-03-21 | 40 | 41 | 37 | 39 | 1,387,900 | 39 |
| 2024-03-19 | 41 | 41 | 39 | 40 | 397,200 | 40 |
| 2024-03-18 | 38 | 41 | 37 | 41 | 1,014,200 | 41 |
| 2024-03-15 | 38 | 38 | 37 | 37 | 368,700 | 37 |
| 2024-03-14 | 38 | 43 | 37 | 39 | 2,291,300 | 39 |
| 2024-03-13 | 40 | 41 | 37 | 37 | 701,100 | 37 |
| 2024-03-12 | 40 | 41 | 37 | 39 | 2,448,100 | 39 |
| 2024-03-11 | 44 | 50 | 40 | 40 | 3,660,000 | 40 |
| 2024-03-08 | 48 | 48 | 42 | 43 | 2,340,100 | 43 |
| 2024-03-07 | 54 | 54 | 44 | 47 | 7,236,500 | 47 |
| 2024-03-06 | 54 | 74 | 53 | 59 | 37,034,900 | 59 |
| 2024-03-05 | 35 | 54 | 34 | 46 | 20,200,400 | 46 |
| 2024-03-04 | 34 | 35 | 34 | 35 | 76,100 | 35 |
| 2024-03-01 | 34 | 35 | 33 | 34 | 191,000 | 34 |
| 2024-02-29 | 33 | 34 | 33 | 33 | 179,800 | 33 |
| 2024-02-28 | 33 | 34 | 33 | 34 | 78,100 | 34 |
| 2024-02-27 | 34 | 35 | 33 | 35 | 233,600 | 35 |
| 2024-02-26 | 34 | 34 | 33 | 34 | 63,000 | 34 |
| 2024-02-22 | 33 | 34 | 33 | 34 | 67,400 | 34 |
| 2024-02-21 | 34 | 34 | 33 | 34 | 41,600 | 34 |
| 2024-02-20 | 34 | 34 | 33 | 34 | 22,100 | 34 |
| 2024-02-19 | 34 | 34 | 33 | 33 | 92,600 | 33 |
| 2024-02-16 | 33 | 34 | 33 | 33 | 50,000 | 33 |
| 2024-02-15 | 34 | 34 | 33 | 33 | 37,900 | 33 |
| 2024-02-14 | 34 | 34 | 33 | 33 | 28,500 | 33 |
| 2024-02-13 | 34 | 34 | 33 | 34 | 37,800 | 34 |
| 2024-02-09 | 34 | 34 | 33 | 33 | 90,000 | 33 |
| 2024-02-08 | 33 | 34 | 33 | 33 | 74,800 | 33 |
| 2024-02-07 | 33 | 34 | 33 | 33 | 16,900 | 33 |
| 2024-02-06 | 34 | 34 | 33 | 34 | 40,700 | 34 |
| 2024-02-05 | 33 | 34 | 33 | 34 | 28,700 | 34 |
| 2024-02-02 | 34 | 34 | 33 | 34 | 28,700 | 34 |
| 2024-02-01 | 34 | 34 | 33 | 34 | 40,800 | 34 |
| 2024-01-31 | 34 | 34 | 33 | 34 | 50,800 | 34 |
| 2024-01-30 | 33 | 34 | 32 | 34 | 126,000 | 34 |
| 2024-01-29 | 33 | 33 | 32 | 33 | 45,500 | 33 |
| 2024-01-26 | 33 | 33 | 32 | 33 | 72,400 | 33 |
| 2024-01-25 | 33 | 34 | 32 | 32 | 176,900 | 32 |
| 2024-01-24 | 33 | 34 | 33 | 33 | 46,100 | 33 |
| 2024-01-23 | 34 | 34 | 33 | 33 | 22,300 | 33 |
| 2024-01-22 | 33 | 34 | 33 | 33 | 100,800 | 33 |
| 2024-01-19 | 34 | 34 | 33 | 33 | 70,800 | 33 |
| 2024-01-18 | 33 | 34 | 33 | 34 | 201,100 | 34 |
| 2024-01-17 | 34 | 34 | 33 | 33 | 49,400 | 33 |
| 2024-01-16 | 34 | 35 | 33 | 34 | 166,700 | 34 |
| 2024-01-15 | 35 | 35 | 34 | 35 | 297,200 | 35 |
| 2024-01-12 | 35 | 36 | 34 | 35 | 226,100 | 35 |
| 2024-01-11 | 35 | 35 | 34 | 35 | 66,900 | 35 |
| 2024-01-10 | 34 | 35 | 34 | 35 | 187,900 | 35 |
| 2024-01-09 | 34 | 34 | 33 | 34 | 67,600 | 34 |
| 2024-01-05 | 34 | 34 | 33 | 33 | 64,500 | 33 |
| 2024-01-04 | 33 | 34 | 33 | 34 | 146,000 | 34 |
分割・併合履歴 ： [1995-02-23]1株→1.3株