学究社(9769) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 1,357.0 1,361.0 1,349.0 1,353.0 12,500
2021/06/17 1,354.0 1,361.0 1,351.0 1,357.0 9,500
2021/06/16 1,350.0 1,357.0 1,348.0 1,351.0 7,800
2021/06/15 1,360.0 1,364.0 1,345.0 1,350.0 13,400
2021/06/14 1,370.0 1,370.0 1,356.0 1,358.0 16,800
2021/06/11 1,365.0 1,372.0 1,358.0 1,367.0 19,200
2021/06/10 1,366.0 1,368.0 1,356.0 1,368.0 15,200
2021/06/09 1,351.0 1,366.0 1,350.0 1,366.0 21,900
2021/06/08 1,344.0 1,356.0 1,344.0 1,348.0 20,200
2021/06/07 1,345.0 1,348.0 1,337.0 1,342.0 29,700
2021/06/04 1,344.0 1,344.0 1,335.0 1,343.0 18,800
2021/06/03 1,339.0 1,344.0 1,331.0 1,344.0 25,300
2021/06/02 1,332.0 1,338.0 1,326.0 1,334.0 13,400
2021/06/01 1,328.0 1,338.0 1,322.0 1,329.0 15,600
2021/05/31 1,331.0 1,343.0 1,323.0 1,323.0 24,200
2021/05/28 1,339.0 1,342.0 1,333.0 1,342.0 23,300
2021/05/27 1,333.0 1,341.0 1,331.0 1,332.0 15,600
2021/05/26 1,331.0 1,337.0 1,325.0 1,333.0 16,000
2021/05/25 1,340.0 1,340.0 1,328.0 1,334.0 17,600
2021/05/24 1,333.0 1,344.0 1,321.0 1,337.0 36,200
2021/05/21 1,344.0 1,344.0 1,330.0 1,332.0 22,500
2021/05/20 1,330.0 1,340.0 1,325.0 1,337.0 31,800
2021/05/19 1,322.0 1,329.0 1,318.0 1,325.0 26,200
2021/05/18 1,324.0 1,328.0 1,313.0 1,317.0 40,400
2021/05/17 1,319.0 1,328.0 1,310.0 1,310.0 34,400
2021/05/14 1,300.0 1,311.0 1,300.0 1,300.0 20,300
2021/05/13 1,304.0 1,308.0 1,292.0 1,297.0 29,500
2021/05/12 1,318.0 1,323.0 1,300.0 1,304.0 36,000
2021/05/11 1,311.0 1,323.0 1,307.0 1,312.0 28,100
2021/05/10 1,308.0 1,315.0 1,301.0 1,311.0 20,400
2021/05/07 1,298.0 1,311.0 1,288.0 1,306.0 24,600
2021/05/06 1,290.0 1,299.0 1,284.0 1,294.0 31,800
2021/04/30 1,288.0 1,295.0 1,276.0 1,278.0 37,300
2021/04/28 1,288.0 1,288.0 1,272.0 1,280.0 31,100
2021/04/27 1,280.0 1,287.0 1,272.0 1,281.0 32,900
2021/04/26 1,277.0 1,287.0 1,272.0 1,283.0 26,700
2021/04/23 1,277.0 1,288.0 1,272.0 1,276.0 27,600
2021/04/22 1,291.0 1,292.0 1,275.0 1,286.0 32,600
2021/04/21 1,300.0 1,302.0 1,277.0 1,283.0 55,300
2021/04/20 1,305.0 1,311.0 1,299.0 1,302.0 40,500
2021/04/19 1,313.0 1,319.0 1,306.0 1,311.0 30,900
2021/04/16 1,316.0 1,316.0 1,305.0 1,312.0 36,100
2021/04/15 1,311.0 1,320.0 1,309.0 1,319.0 36,000
2021/04/14 1,321.0 1,323.0 1,306.0 1,315.0 43,500
2021/04/13 1,330.0 1,338.0 1,321.0 1,325.0 30,500
2021/04/12 1,310.0 1,335.0 1,310.0 1,330.0 42,700
2021/04/09 1,300.0 1,316.0 1,293.0 1,306.0 54,800
2021/04/08 1,331.0 1,331.0 1,292.0 1,294.0 111,100
2021/04/07 1,338.0 1,349.0 1,332.0 1,342.0 34,400
2021/04/06 1,346.0 1,356.0 1,336.0 1,351.0 36,700