[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 
2017-03-28317.00317.00312.00315.008200025755000
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
2016-08-12282.00287.00282.00287.008800025058000
2016-08-10280.00281.00275.00281.004300011987000
2016-08-09280.00280.00276.00278.004400012232000
2016-08-08275.00280.00273.00279.009200025498000
2016-08-05272.00273.00271.00272.00240006523000
2016-08-04276.00277.00271.00271.005000013661000
2016-08-03279.00279.00275.00275.005400014948000
2016-08-02283.00283.00279.00280.005800016306000
2016-08-01284.00285.00277.00280.0010600029901000
2016-07-29274.00287.00272.00287.0011300031281000
2016-07-28274.00275.00271.00273.009700026470000
2016-07-27270.00273.00268.00273.009600025978000
2016-07-26268.00270.00267.00268.006800018262000
2016-07-25266.00269.00266.00269.003900010458000
2016-07-22267.00268.00264.00264.004200011165000
2016-07-21269.00270.00267.00269.006300016938000
2016-07-20268.00269.00264.00268.006500017352000
2016-07-19264.00267.00262.00267.006800018027000
2016-07-15264.00265.00261.00263.006000015778000
2016-07-14261.00263.00261.00262.007000018352000
2016-07-13261.00261.00257.00259.005400013996000
2016-07-12259.00261.00255.00257.0011500029708000
2016-07-11256.00258.00254.00257.008300021278000
2016-07-08253.00256.00253.00254.004500011452000
2016-07-07251.00254.00251.00253.005700014421000
2016-07-06253.00253.00249.00250.00330008266000
2016-07-05251.00253.00249.00253.004800012058000
2016-07-04253.00254.00251.00251.005300013391000
2016-07-01252.00252.00251.00252.00280007050000
2016-06-30251.00253.00248.00250.004500011283000
2016-06-29249.00251.00248.00251.005700014294000
2016-06-28246.00250.00246.00249.00340008447000
2016-06-27246.00248.00243.00246.007300017976000
2016-06-24252.00253.00240.00242.0013400032771000
2016-06-23253.00253.00250.00252.00370009281000
2016-06-22251.00253.00250.00253.00380009569000
2016-06-21250.00254.00250.00252.00360009049000
2016-06-20258.00258.00250.00254.006800017331000
2016-06-17249.00254.00248.00254.0010100025422000
2016-06-16254.00255.00245.00245.008800021873000
2016-06-15248.00254.00248.00251.005800014498000
2016-06-14253.00253.00246.00249.007300018212000
2016-06-13260.00260.00253.00253.006800017361000
2016-06-10262.00262.00259.00260.0010200026640000
2016-06-09260.00267.00258.00259.0014700038454000
2016-06-08255.00259.00255.00259.003900010009000
2016-06-07261.00261.00255.00256.007400018983000
2016-06-06262.00263.00258.00263.005500014355000
2016-06-03258.00262.00258.00262.006700017408000
2016-06-02262.00262.00259.00260.00260006770000
2016-06-01260.00265.00260.00262.005200013650000
2016-05-31257.00264.00257.00263.008100021133000
2016-05-30262.00263.00251.00257.0016500042336000
2016-05-27265.00265.00261.00261.005200013685000
2016-05-26258.00262.00256.00262.0010400027010000
2016-05-25254.00257.00253.00257.007600019469000
2016-05-24254.00254.00251.00252.00250006329000
2016-05-23253.00254.00252.00254.004700011910000
2016-05-20254.00255.00252.00252.007400018782000
2016-05-19254.00255.00251.00254.006100015439000
2016-05-18254.00254.00251.00253.007000017723000
2016-05-17254.00255.00251.00254.007200018231000
2016-05-16254.00255.00252.00253.007800019779000
2016-05-13253.00253.00250.00250.005400013566000
2016-05-12251.00253.00250.00253.00280007056000
2016-05-11252.00252.00249.00251.004000010033000
2016-05-10251.00252.00247.00252.006200015506000
2016-05-09248.00249.00245.00249.005600013844000
2016-05-06242.00245.00240.00245.005500013335000
2016-05-02239.00241.00239.00240.007100017045000
2016-04-28251.00252.00246.00246.007200017908000
2016-04-27254.00254.00249.00252.006200015622000
2016-04-26252.00253.00249.00252.00340008537000
2016-04-25255.00255.00252.00254.005800014713000
2016-04-22252.00254.00251.00254.006300015916000
2016-04-21252.00252.00251.00252.006000015108000
2016-04-20251.00252.00249.00249.008300020821000
2016-04-19247.00251.00244.00249.0013800034071000
2016-04-18245.00247.00240.00242.008300020168000
2016-04-15252.00252.00249.00250.00260006504000
2016-04-14249.00253.00247.00252.008000020063000
2016-04-13245.00246.00245.00245.00290007124000
2016-04-12244.00249.00244.00244.00330008109000
2016-04-11245.00245.00242.00244.004700011438000
2016-04-08242.00250.00241.00246.004500011020000
2016-04-07244.00247.00242.00246.00360008825000
2016-04-06245.00248.00243.00244.005500013494000
2016-04-05251.00251.00243.00243.007800019263000
2016-04-04246.00251.00246.00251.008000019896000
2016-04-01255.00258.00243.00243.0012300030506000
2016-03-31257.00258.00253.00253.007300018655000
2016-03-30260.00262.00255.00255.008800022706000
2016-03-29252.00259.00252.00259.009900025428000
2016-03-28250.00253.00248.00253.007000017544000
2016-03-25244.00248.00244.00246.00400009832000
2016-03-24247.00249.00245.00245.00380009373000
2016-03-23251.00253.00246.00249.007900019655000
2016-03-22251.00253.00250.00253.009900024881000

   ※ 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