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
2021/05/14 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
2021/04/05 1,344.0 1,361.0 1,330.0 1,356.0 44,200
2021/04/02 1,329.0 1,335.0 1,319.0 1,325.0 37,800
2021/04/01 1,355.0 1,360.0 1,324.0 1,327.0 41,200
2021/03/31 1,338.0 1,352.0 1,330.0 1,332.0 55,500
2021/03/30 1,342.0 1,355.0 1,323.0 1,338.0 115,100
2021/03/29 1,423.0 1,423.0 1,397.0 1,402.0 143,500
2021/03/26 1,387.0 1,431.0 1,383.0 1,430.0 94,300
2021/03/25 1,385.0 1,395.0 1,374.0 1,384.0 91,600
2021/03/24 1,395.0 1,400.0 1,380.0 1,388.0 64,000
2021/03/23 1,405.0 1,408.0 1,396.0 1,402.0 93,600
2021/03/22 1,407.0 1,417.0 1,402.0 1,407.0 72,800
2021/03/19 1,411.0 1,413.0 1,403.0 1,406.0 104,800
2021/03/18 1,416.0 1,418.0 1,395.0 1,404.0 125,800
2021/03/17 1,414.0 1,422.0 1,408.0 1,421.0 57,400
2021/03/16 1,416.0 1,433.0 1,412.0 1,421.0 77,900
2021/03/15 1,426.0 1,433.0 1,409.0 1,428.0 102,200
2021/03/12 1,435.0 1,444.0 1,421.0 1,426.0 89,000
2021/03/11 1,424.0 1,434.0 1,412.0 1,428.0 38,100
2021/03/10 1,427.0 1,438.0 1,415.0 1,424.0 52,200
2021/03/09 1,416.0 1,425.0 1,386.0 1,419.0 61,800
2021/03/08 1,431.0 1,438.0 1,405.0 1,424.0 71,400
2021/03/05 1,373.0 1,417.0 1,358.0 1,417.0 109,200
2021/03/04 1,346.0 1,361.0 1,336.0 1,361.0 37,800
2021/03/03 1,331.0 1,365.0 1,331.0 1,361.0 56,300
2021/03/02 1,335.0 1,342.0 1,316.0 1,329.0 62,800