[9470 東証1部] 学研ホールディングス 日足 時系列データ

[9470 東証1部] 学研ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183190.003190.003155.003155.00940029794000
2017-08-173225.003225.003190.003190.00500016003000
2017-08-163215.003220.003200.003200.00410013149500
2017-08-153200.003230.003190.003190.00890028477500
2017-08-143230.003230.003175.003200.001200038531000
2017-08-103300.003320.003300.003305.00470015542000
2017-08-093345.003345.003290.003300.00700023104000
2017-08-083350.003350.003325.003340.00340011340500
2017-08-073320.003350.003320.003335.00690023012000
2017-08-043315.003315.003295.003305.0025008256000
2017-08-033280.003300.003280.003300.0029009544500
2017-08-023300.003300.003280.003295.0022007242000
2017-08-013305.003305.003280.003300.00610020086500
2017-07-313310.003310.003275.003280.00860028309500
2017-07-283285.003300.003275.003300.00560018434500
2017-07-273320.003325.003285.003285.00680022488500
2017-07-263285.003310.003270.003280.00780025592500
2017-07-253270.003320.003270.003320.00520017182000
2017-07-243280.003300.003270.003285.00840027643500
2017-07-213275.003290.003275.003285.00430014115000
2017-07-203280.003295.003275.003275.00580019047000
2017-07-193240.003295.003240.003285.00500016365000
2017-07-183265.003285.003240.003255.00490015982500
2017-07-143255.003280.003255.003275.00370012114000
2017-07-133255.003280.003255.003270.0023007522500
2017-07-123270.003310.003270.003275.00500016407500
2017-07-113325.003325.003275.003275.00490016109500
2017-07-103215.003325.003215.003325.001000032698000
2017-07-073270.003300.003220.003220.001160037787000
2017-07-063295.003295.003270.003270.00390012798500
2017-07-053290.003315.003260.003275.001210039762000
2017-07-043375.003375.003285.003290.00970032262500
2017-07-033385.003385.003330.003330.001530051372500
2017-06-303300.003300.003260.003285.00750024613000
2017-06-293300.003315.003300.003310.00790026097000
2017-06-283245.003285.003245.003275.00940030764000
2017-06-273250.003325.003210.003245.001850060264000
2017-06-263220.003235.003210.003235.00380012254500
2017-06-233235.003235.003190.003190.0025008022000
2017-06-223200.003235.003200.003235.00400012878500
2017-06-213230.003245.003190.003190.00570018297500
2017-06-203220.003245.003220.003230.00630020345000
2017-06-193230.003230.003215.003220.00380012250000
2017-06-163180.003205.003180.003205.00480015343500
2017-06-153180.003200.003180.003180.0024007646000
2017-06-143205.003205.003180.003180.00440014031500
2017-06-133180.003220.003180.003180.00610019467000
2017-06-123175.003200.003170.003180.0027008594500
2017-06-093210.003210.003170.003175.00550017604500
2017-06-083200.003260.003195.003225.00600019374500
2017-06-073205.003205.003180.003180.00720022961500
2017-06-063195.003210.003180.003190.00450014373500
2017-06-053160.003220.003160.003205.00930029666000
2017-06-023225.003250.003195.003230.001140036694000
2017-06-013235.003245.003205.003205.00480015441000
2017-05-313215.003230.003200.003210.00470015121000
2017-05-303255.003255.003205.003220.00480015499000
2017-05-293250.003260.003225.003235.00450014582500
2017-05-263215.003230.003215.003215.00460014810000
2017-05-253240.003275.003240.003275.00600019532000
2017-05-243250.003265.003240.003255.00460014958500
2017-05-233195.003245.003195.003230.00770024803000
2017-05-223200.003235.003200.003210.00920029567000
2017-05-193200.003210.003150.003210.00810025824500
2017-05-183210.003210.003195.003200.00450014407500
2017-05-173180.003225.003180.003225.001150036899500
2017-05-163160.003195.003160.003180.00880027977500
2017-05-153075.003170.003075.003170.00780024469500
2017-05-123125.003125.003100.003110.00450014008500
2017-05-113130.003140.003110.003125.00660020646500
2017-05-103130.003155.003130.003140.00680021386000
2017-05-093145.003145.003100.003115.00610019076000
2017-05-083070.003140.003065.003140.00860026777500
2017-05-023075.003100.003065.003070.00700021565000
2017-05-013070.003075.003050.003070.0027008268000
2017-04-283060.003075.003040.003070.00490015014500
2017-04-273060.003070.003025.003050.00750022924500
2017-04-263040.003060.003010.003060.00530016135500
2017-04-253015.003035.003010.003010.00480014494500
2017-04-242974.003005.002971.003005.00570017057600
2017-04-212953.002972.002953.002958.00440013028800
2017-04-202962.002985.002957.002957.00830024624600
2017-04-192914.002996.002914.002967.001060031507200
2017-04-182935.002963.002903.002914.00940027540700
2017-04-172906.002949.002900.002935.00700020424200
2017-04-142943.002946.002903.002906.00640018718200
2017-04-132930.002958.002930.002943.00570016785700
2017-04-122953.002960.002922.002937.00810023860100
2017-04-112980.002988.002965.002968.00750022306300
2017-04-102990.003000.002984.002984.00390011677200
2017-04-072948.002990.002948.002976.00960028531400
2017-04-063020.003020.002942.002956.001420042210600
2017-04-053030.003090.003025.003025.00570017322500
2017-04-043100.003100.003020.003040.001390042350000
2017-04-033100.003110.003065.003070.00900027756500
2017-03-313150.003150.003085.003085.00820025484000
2017-03-303110.003160.003110.003120.00350010937000
2017-03-293010.003180.003010.003140.001240038599500
2017-03-28317.00317.00312.00315.008200025755000
2017-03-27316.00317.00312.00312.008400026435000
2017-03-24316.00317.00315.00316.003200010115000
2017-03-23319.00319.00314.00315.003700011688000
2017-03-22317.00320.00315.00315.004800015197000
2017-03-21316.00324.00316.00319.008100025856000
2017-03-17313.00318.00313.00316.006600020857000
2017-03-16312.00315.00312.00315.005900018549000
2017-03-15314.00315.00314.00314.00220006910000
2017-03-14316.00317.00314.00315.004400013883000
2017-03-13314.00316.00314.00316.004200013260000
2017-03-10317.00317.00314.00317.0012900040805000
2017-03-09313.00314.00310.00311.005400016856000
2017-03-08312.00313.00312.00313.00270008444000
2017-03-07312.00314.00310.00312.004600014348000
2017-03-06315.00317.00311.00312.003900012202000
2017-03-03314.00318.00313.00316.0010900034356000
2017-03-02312.00314.00311.00314.008500026599000
2017-03-01312.00312.00307.00309.006100018871000
2017-02-28309.00314.00309.00312.008500026497000
2017-02-27314.00314.00309.00310.007100022089000
2017-02-24310.00314.00310.00314.008200025592000
2017-02-23310.00312.00310.00310.003700011489000
2017-02-22310.00311.00308.00309.006100018881000
2017-02-21308.00311.00308.00309.004700014525000
2017-02-20309.00309.00307.00308.004200012945000
2017-02-17308.00310.00307.00309.006500020048000
2017-02-16310.00312.00308.00308.003900012050000
2017-02-15313.00313.00310.00310.006200019291000
2017-02-14313.00313.00310.00310.004400013688000
2017-02-13306.00311.00306.00311.006300019482000
2017-02-10303.00306.00303.00306.005600017059000
2017-02-09304.00305.00302.00302.004300013045000
2017-02-08304.00306.00301.00304.006000018219000
2017-02-07306.00306.00303.00304.005200015820000
2017-02-06305.00310.00303.00308.005500016890000
2017-02-03308.00310.00305.00305.008500026107000
2017-02-02312.00313.00309.00309.007000021732000
2017-02-01310.00313.00310.00312.006800021185000
2017-01-31312.00313.00311.00312.006400019971000
2017-01-30315.00315.00311.00312.007100022192000
2017-01-27318.00319.00313.00314.007000022164000
2017-01-26311.00315.00310.00315.006400020017000
2017-01-25313.00313.00311.00311.004500014021000
2017-01-24311.00313.00310.00313.007900024595000
2017-01-23316.00316.00312.00313.003500010988000
2017-01-20321.00321.00313.00317.0016700053119000
2017-01-19321.00322.00319.00320.007800025010000
2017-01-18320.00324.00319.00321.006700021501000
2017-01-17324.00324.00319.00320.007000022447000
2017-01-16325.00325.00322.00325.005400017504000
2017-01-13326.00331.00324.00327.007800025548000
2017-01-12334.00334.00327.00327.008700028634000
2017-01-11338.00338.00333.00334.008000026823000
2017-01-10330.00338.00327.00336.0012200040613000
2017-01-06326.00330.00326.00330.009600031537000
2017-01-05328.00329.00325.00328.007300023912000
2017-01-04319.00326.00318.00325.009700031353000
2016-12-30317.00320.00317.00319.005300016875000
2016-12-29320.00321.00318.00320.006300020140000
2016-12-28317.00320.00316.00319.005500017525000
2016-12-27318.00320.00317.00319.005100016244000
2016-12-26318.00320.00316.00318.006400020335000
2016-12-22322.00322.00317.00320.005300016968000
2016-12-21323.00326.00320.00322.008000025854000
2016-12-20318.00321.00314.00321.0011900037970000
2016-12-19315.00319.00315.00316.009500030120000
2016-12-16319.00319.00314.00317.0010400032965000
2016-12-15313.00318.00313.00317.009100028682000
2016-12-14318.00318.00314.00315.008400026582000
2016-12-13315.00318.00313.00318.008100025640000
2016-12-12317.00317.00311.00316.009000028339000
2016-12-09316.00319.00316.00317.0015100047886000
2016-12-08313.00321.00313.00321.0016300051759000
2016-12-07309.00312.00308.00311.0011200034731000
2016-12-06314.00315.00309.00311.0018500057646000
2016-12-05317.00317.00312.00314.0010800033948000
2016-12-02320.00322.00318.00319.0011300036121000
2016-12-01330.00330.00323.00324.0013000042423000
2016-11-30329.00330.00327.00330.004900016127000
2016-11-29330.00330.00326.00329.005900019342000
2016-11-28329.00330.00325.00330.008800028880000
2016-11-25328.00330.00326.00330.0010200033462000
2016-11-24328.00329.00325.00326.0011000035970000
2016-11-22328.00330.00327.00328.004000013130000
2016-11-21332.00332.00327.00327.006600021693000
2016-11-18328.00333.00326.00333.0012700041851000
2016-11-17326.00328.00323.00325.008100026360000
2016-11-16325.00329.00323.00326.0013200042928000
2016-11-15348.00348.00320.00324.00365000121185000
2016-11-14337.00343.00337.00343.0011100037796000
2016-11-11339.00339.00331.00335.008000026775000
2016-11-10339.00341.00330.00336.0011600038954000
2016-11-09340.00342.00315.00321.0019900064985000
2016-11-08344.00344.00337.00340.009000030599000
2016-11-07331.00340.00331.00339.009300031180000
2016-11-04335.00335.00322.00331.00317000104496000
2016-11-02343.00343.00338.00341.009200031352000
2016-11-01349.00349.00345.00347.0010200035375000
2016-10-31349.00350.00346.00348.0015700054720000
2016-10-28348.00349.00345.00349.0014100049032000
2016-10-27348.00349.00344.00346.0010200035309000
2016-10-26345.00347.00343.00346.0015800054545000
2016-10-25340.00345.00338.00344.0019800067548000
2016-10-24339.00341.00327.00339.0018200061372000
2016-10-21341.00342.00336.00338.0017700060003000
2016-10-20333.00340.00333.00340.0022300075037000
2016-10-19334.00335.00332.00334.0011600038685000
2016-10-18334.00335.00332.00333.007200024018000
2016-10-17329.00334.00324.00333.0025300083738000
2016-10-14321.00329.00321.00329.0022100071886000
2016-10-13320.00324.00317.00321.00315000100946000
2016-10-12313.00318.00311.00317.0015400048614000
2016-10-11314.00315.00309.00313.006100019079000
2016-10-07315.00316.00310.00314.007900024701000
2016-10-06316.00318.00313.00317.0016700052797000
2016-10-05315.00318.00313.00315.0024700078020000
2016-10-04314.00315.00311.00315.0014800046424000
2016-10-03309.00314.00307.00313.0013400041706000
2016-09-30307.00313.00307.00309.0020200062582000
2016-09-29309.00315.00307.00315.0024700077120000
2016-09-28302.00309.00301.00309.00361000109787000
2016-09-27313.00316.00307.00316.00546000170529000
2016-09-26316.00316.00310.00313.0021300066787000
2016-09-23310.00317.00308.00314.00463000144240000
2016-09-21304.00307.00303.00307.0015500047243000
2016-09-20304.00305.00301.00302.0016200049095000
2016-09-16304.00305.00302.00305.0016400049855000
2016-09-15301.00303.00299.00301.009400028294000
2016-09-14300.00303.00300.00302.005800017495000
2016-09-13307.00307.00303.00304.0013500041231000
2016-09-12300.00306.00299.00306.0010200030773000
2016-09-09308.00309.00302.00302.0016300049851000
2016-09-08303.00310.00303.00309.0012100037171000
2016-09-07301.00305.00299.00305.0012300037250000
2016-09-06300.00304.00298.00304.007300021959000
2016-09-05304.00304.00299.00300.0011100033475000
2016-09-02307.00310.00305.00305.0013400041124000
2016-09-01308.00308.00301.00307.0017800054457000
2016-08-31293.00304.00293.00300.0022800068073000
2016-08-30289.00293.00286.00292.0013600039431000
2016-08-29285.00288.00283.00288.0012000034237000
2016-08-26283.00284.00281.00282.006500018316000
2016-08-25282.00283.00281.00282.005100014385000
2016-08-24283.00284.00280.00282.004800013519000
2016-08-23280.00281.00279.00280.005000014010000
2016-08-22280.00282.00279.00282.005100014312000
2016-08-19278.00280.00277.00279.005100014208000
2016-08-18280.00280.00278.00278.004000011148000
2016-08-17281.00281.00278.00280.006000016760000
2016-08-16283.00283.00278.00280.008700024413000
2016-08-15289.00289.00277.00280.009600027202000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog