[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 
2017-12-124290.004430.004290.004385.0026800117683000
2017-12-114390.004390.004280.004280.001430061855500
2017-12-084155.004400.004155.004400.0033300143779000
2017-12-074215.004325.004200.004295.001880080498000
2017-12-064180.004310.004175.004185.0026800113453000
2017-12-054225.004235.004120.004165.0025500106329500
2017-12-044225.004400.004225.004255.0034200147925500
2017-12-014280.004310.004175.004235.0029700126090500
2017-11-304140.004380.004140.004350.0082200353411000
2017-11-294000.004115.003895.004110.0037300150079500
2017-11-284045.004110.003965.004015.0040300162678000
2017-11-274010.004090.003945.004070.0043000173594500
2017-11-243700.003995.003670.003940.0053300205987500
2017-11-223530.003735.003530.003700.0046300168747000
2017-11-213385.003495.003375.003480.0038400131883000
2017-11-203245.003395.003235.003385.0048100160527500
2017-11-173385.003390.003260.003275.0045200149544500
2017-11-163465.003480.003370.003390.0043000146508000
2017-11-153330.003495.003300.003465.0070500240612500
2017-11-143240.003260.003215.003235.00770024946000
2017-11-133260.003280.003245.003255.00520016948000
2017-11-103300.003310.003270.003270.001360044708000
2017-11-093240.003390.003220.003320.002740091331000
2017-11-083240.003245.003210.003235.00490015827500
2017-11-073200.003235.003185.003225.00780025040500
2017-11-063230.003230.003200.003210.00330010617000
2017-11-023275.003275.003235.003255.00480015614000
2017-11-013295.003300.003260.003290.00770025289000
2017-10-313295.003295.003260.003280.00580018992500
2017-10-303315.003320.003250.003280.002140070225000
2017-10-273360.003365.003340.003340.00640021447000
2017-10-263305.003360.003280.003360.001090036304500
2017-10-253365.003365.003320.003320.00930031043500
2017-10-243335.003360.003335.003335.001070035805000
2017-10-233330.003355.003300.003335.001290043067500
2017-10-203300.003330.003280.003325.001770058653000
2017-10-193285.003300.003280.003290.00960031580500
2017-10-183280.003285.003265.003285.00380012463500
2017-10-173280.003310.003250.003280.001620053146000
2017-10-163290.003310.003275.003275.001010033234500
2017-10-133230.003330.003230.003305.002060067788000
2017-10-123220.003265.003220.003250.001210039288000
2017-10-113210.003250.003200.003225.001430046121000
2017-10-103155.003200.003155.003200.00530016861000
2017-10-063175.003185.003160.003170.00530016801000
2017-10-053175.003200.003165.003185.00820026103000
2017-10-043210.003210.003185.003185.001330042489000
2017-10-033245.003245.003215.003235.00870028144000
2017-10-023240.003240.003195.003220.001620052096500
2017-09-293185.003220.003185.003220.00920029525500
2017-09-283235.003235.003170.003220.001440046190500
2017-09-273285.003290.003200.003235.0042400138025500
2017-09-263370.003380.003320.003345.0086600291312000
2017-09-253295.003420.003280.003365.0056900189401000
2017-09-223255.003270.003230.003255.002470080332000
2017-09-213290.003295.003270.003275.002110069308000
2017-09-203225.003270.003225.003260.001920062150500
2017-09-193230.003270.003220.003255.002550082736500
2017-09-153170.003210.003170.003210.001410045079000
2017-09-143190.003200.003175.003195.00980031255500
2017-09-133180.003180.003165.003165.001180037438000
2017-09-123150.003165.003130.003155.001110034981000
2017-09-113135.003160.003120.003150.001220038356000
2017-09-083110.003140.003105.003115.001170036452000
2017-09-073105.003165.003105.003115.00940029348000
2017-09-063080.003115.003070.003095.00950029376500
2017-09-053125.003140.003060.003080.001220037741000
2017-09-043175.003180.003105.003110.001980062225500
2017-09-013170.003205.003165.003190.001110035294500
2017-08-313165.003190.003165.003165.00810025710500
2017-08-303190.003200.003160.003175.001630051783000
2017-08-293190.003235.003175.003200.001040033314000
2017-08-283225.003230.003195.003205.00940030197000
2017-08-253210.003215.003185.003195.00590018897500
2017-08-243170.003180.003155.003180.00470014914500
2017-08-233190.003190.003140.003155.00880027842500
2017-08-223135.003180.003125.003125.00750023566000
2017-08-213155.003155.003125.003135.00480015100500
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

   ※ 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。 

Twitter