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
2020/08/07 1,021.0 1,021.0 1,011.0 1,017.0 6,100
2020/08/06 1,024.0 1,024.0 1,012.0 1,013.0 7,900
2020/08/05 1,026.0 1,027.0 1,015.0 1,026.0 7,300
2020/08/04 1,016.0 1,027.0 1,014.0 1,027.0 5,800
2020/08/03 1,011.0 1,023.0 1,011.0 1,016.0 2,800
2020/07/31 1,050.0 1,055.0 1,011.0 1,011.0 13,700
2020/07/30 1,062.0 1,083.0 1,051.0 1,073.0 12,400
2020/07/29 1,094.0 1,094.0 1,059.0 1,059.0 8,000
2020/07/28 1,104.0 1,104.0 1,094.0 1,094.0 3,000
2020/07/27 1,077.0 1,108.0 1,073.0 1,108.0 6,500
2020/07/22 1,108.0 1,108.0 1,081.0 1,081.0 6,000
2020/07/21 1,080.0 1,104.0 1,075.0 1,104.0 7,200
2020/07/20 1,082.0 1,084.0 1,070.0 1,078.0 9,100
2020/07/17 1,109.0 1,109.0 1,082.0 1,086.0 3,600
2020/07/16 1,097.0 1,104.0 1,086.0 1,095.0 3,700
2020/07/15 1,088.0 1,091.0 1,080.0 1,090.0 10,300
2020/07/14 1,093.0 1,093.0 1,080.0 1,090.0 3,900
2020/07/13 1,072.0 1,099.0 1,070.0 1,093.0 6,100
2020/07/10 1,086.0 1,091.0 1,058.0 1,058.0 16,600
2020/07/09 1,116.0 1,118.0 1,090.0 1,090.0 9,400
2020/07/08 1,120.0 1,125.0 1,118.0 1,118.0 3,500
2020/07/07 1,131.0 1,131.0 1,115.0 1,120.0 4,200
2020/07/06 1,100.0 1,133.0 1,100.0 1,131.0 15,100
2020/07/03 1,100.0 1,104.0 1,090.0 1,104.0 4,600
2020/07/02 1,104.0 1,104.0 1,085.0 1,092.0 14,400
2020/07/01 1,102.0 1,106.0 1,091.0 1,095.0 13,200
2020/06/30 1,098.0 1,104.0 1,084.0 1,084.0 5,600
2020/06/29 1,072.0 1,088.0 1,069.0 1,087.0 11,400
2020/06/26 1,103.0 1,108.0 1,065.0 1,065.0 29,000
2020/06/25 1,128.0 1,128.0 1,105.0 1,106.0 7,600
2020/06/24 1,127.0 1,127.0 1,115.0 1,115.0 5,200
2020/06/23 1,112.0 1,131.0 1,105.0 1,126.0 12,600
2020/06/22 1,106.0 1,114.0 1,101.0 1,111.0 12,400
2020/06/19 1,114.0 1,130.0 1,102.0 1,115.0 14,400
2020/06/18 1,111.0 1,111.0 1,095.0 1,106.0 13,700
2020/06/17 1,121.0 1,123.0 1,111.0 1,111.0 9,400
2020/06/16 1,107.0 1,134.0 1,107.0 1,129.0 11,500
2020/06/15 1,116.0 1,128.0 1,100.0 1,100.0 11,300
2020/06/12 1,100.0 1,117.0 1,082.0 1,116.0 22,800
2020/06/11 1,132.0 1,134.0 1,103.0 1,103.0 24,200
2020/06/10 1,165.0 1,165.0 1,142.0 1,143.0 4,600
2020/06/09 1,147.0 1,147.0 1,138.0 1,142.0 4,900
2020/06/08 1,128.0 1,154.0 1,128.0 1,153.0 11,500
2020/06/05 1,121.0 1,127.0 1,120.0 1,127.0 8,800
2020/06/04 1,133.0 1,133.0 1,119.0 1,123.0 9,900
2020/06/03 1,136.0 1,138.0 1,125.0 1,127.0 8,700
2020/06/02 1,124.0 1,134.0 1,122.0 1,132.0 7,300
2020/06/01 1,132.0 1,137.0 1,120.0 1,121.0 10,200
2020/05/29 1,152.0 1,162.0 1,130.0 1,130.0 12,100
2020/05/28 1,180.0 1,182.0 1,147.0 1,155.0 22,400