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
2021/09/22 1,399.0 1,408.0 1,395.0 1,405.0 20,200
2021/09/21 1,400.0 1,403.0 1,378.0 1,400.0 31,100
2021/09/17 1,398.0 1,408.0 1,396.0 1,408.0 30,700
2021/09/16 1,405.0 1,405.0 1,390.0 1,405.0 14,700
2021/09/15 1,400.0 1,405.0 1,395.0 1,405.0 12,400
2021/09/14 1,408.0 1,408.0 1,394.0 1,407.0 18,000
2021/09/13 1,399.0 1,406.0 1,393.0 1,406.0 24,400
2021/09/10 1,391.0 1,399.0 1,387.0 1,399.0 17,800
2021/09/09 1,386.0 1,392.0 1,386.0 1,392.0 10,700
2021/09/08 1,390.0 1,396.0 1,386.0 1,396.0 12,100
2021/09/07 1,395.0 1,398.0 1,386.0 1,392.0 13,900
2021/09/06 1,399.0 1,399.0 1,385.0 1,394.0 19,200
2021/09/03 1,385.0 1,395.0 1,383.0 1,392.0 14,800
2021/09/02 1,381.0 1,392.0 1,380.0 1,392.0 14,800
2021/09/01 1,383.0 1,385.0 1,378.0 1,379.0 8,500
2021/08/31 1,384.0 1,384.0 1,377.0 1,378.0 7,200
2021/08/30 1,376.0 1,386.0 1,371.0 1,382.0 14,200
2021/08/27 1,370.0 1,374.0 1,367.0 1,374.0 6,100
2021/08/26 1,376.0 1,376.0 1,364.0 1,376.0 7,100
2021/08/25 1,369.0 1,373.0 1,365.0 1,366.0 10,300
2021/08/24 1,365.0 1,374.0 1,365.0 1,374.0 8,000
2021/08/23 1,370.0 1,373.0 1,363.0 1,369.0 6,300
2021/08/20 1,378.0 1,378.0 1,362.0 1,370.0 11,800
2021/08/19 1,365.0 1,375.0 1,365.0 1,367.0 7,300
2021/08/18 1,370.0 1,376.0 1,366.0 1,370.0 8,700
2021/08/17 1,377.0 1,379.0 1,368.0 1,368.0 7,600
2021/08/16 1,387.0 1,387.0 1,368.0 1,375.0 16,000
2021/08/13 1,384.0 1,387.0 1,365.0 1,382.0 18,100
2021/08/12 1,368.0 1,383.0 1,366.0 1,380.0 21,700
2021/08/11 1,377.0 1,385.0 1,362.0 1,372.0 26,000
2021/08/10 1,361.0 1,375.0 1,360.0 1,368.0 14,000
2021/08/06 1,363.0 1,368.0 1,358.0 1,368.0 10,400
2021/08/05 1,355.0 1,361.0 1,344.0 1,353.0 10,800
2021/08/04 1,360.0 1,360.0 1,341.0 1,343.0 15,400
2021/08/03 1,354.0 1,354.0 1,346.0 1,349.0 8,900
2021/08/02 1,355.0 1,355.0 1,345.0 1,354.0 11,800
2021/07/30 1,355.0 1,356.0 1,346.0 1,347.0 10,300
2021/07/29 1,350.0 1,353.0 1,346.0 1,350.0 7,800
2021/07/28 1,350.0 1,355.0 1,348.0 1,350.0 4,600
2021/07/27 1,357.0 1,357.0 1,350.0 1,355.0 7,400
2021/07/26 1,358.0 1,358.0 1,346.0 1,347.0 5,400
2021/07/21 1,364.0 1,364.0 1,345.0 1,345.0 13,100
2021/07/20 1,357.0 1,357.0 1,343.0 1,347.0 10,200
2021/07/19 1,354.0 1,354.0 1,344.0 1,353.0 14,100
2021/07/16 1,359.0 1,364.0 1,352.0 1,354.0 5,600
2021/07/15 1,365.0 1,365.0 1,350.0 1,350.0 16,100
2021/07/14 1,369.0 1,369.0 1,360.0 1,361.0 9,500
2021/07/13 1,364.0 1,367.0 1,359.0 1,366.0 9,400
2021/07/12 1,371.0 1,371.0 1,355.0 1,363.0 11,200
2021/07/09 1,352.0 1,355.0 1,342.0 1,347.0 30,500