[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 
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
2016-03-18249.00249.00246.00248.004300010653000
2016-03-17247.00250.00246.00249.00290007198000
2016-03-16245.00249.00245.00247.00250006188000
2016-03-15246.00249.00245.00247.004400010870000
2016-03-14248.00250.00244.00248.005800014349000
2016-03-11243.00247.00242.00245.009600023390000
2016-03-10245.00248.00245.00245.004300010585000
2016-03-09244.00244.00240.00243.005700013795000
2016-03-08247.00247.00237.00238.005200012464000
2016-03-07248.00248.00245.00247.004900012101000
2016-03-04242.00246.00241.00245.004800011706000
2016-03-03239.00241.00238.00241.00360008632000
2016-03-02242.00245.00239.00239.005900014237000
2016-03-01233.00238.00232.00234.006800016040000
2016-02-29239.00239.00233.00233.008000018931000
2016-02-26233.00235.00229.00230.006900016017000
2016-02-25233.00235.00230.00233.004300010023000
2016-02-24232.00235.00232.00233.004800011201000
2016-02-23239.00239.00231.00231.00290006763000
2016-02-22235.00239.00235.00237.005000011815000
2016-02-19237.00237.00232.00234.005200012188000
2016-02-18235.00243.00233.00240.006400015188000
2016-02-17230.00233.00227.00230.006100013997000
2016-02-16226.00236.00226.00231.005400012481000
2016-02-15224.00230.00224.00229.006200014065000
2016-02-12228.00228.00220.00220.008800019662000
2016-02-10239.00239.00231.00231.0011100025930000
2016-02-09239.00240.00237.00237.005700013596000
2016-02-08241.00245.00238.00244.004600011139000
2016-02-05245.00245.00240.00244.00380009200000
2016-02-04248.00251.00246.00246.008800021904000
2016-02-03254.00254.00250.00252.005300013339000
2016-02-02256.00256.00255.00256.004100010484000
2016-02-01251.00255.00250.00255.0010400026262000
2016-01-29246.00248.00245.00248.00390009611000
2016-01-28247.00249.00242.00247.007600018693000
2016-01-27247.00247.00244.00246.005100012512000
2016-01-26241.00244.00241.00242.00300007281000
2016-01-25245.00245.00241.00244.00340008274000
2016-01-22236.00243.00234.00240.008000019020000
2016-01-21236.00238.00232.00232.007000016453000
2016-01-20244.00249.00238.00238.0016000038886000
2016-01-19239.00242.00239.00241.007200017314000
2016-01-18241.00241.00235.00239.005400012884000
2016-01-15245.00245.00240.00244.0010000024289000
2016-01-14244.00245.00241.00244.0011700028417000
2016-01-13244.00249.00244.00248.007500018479000
2016-01-12257.00257.00245.00245.0010800026929000
2016-01-08260.00260.00257.00257.006000015527000
2016-01-07270.00270.00261.00261.005400014246000
2016-01-06270.00271.00265.00269.0010200027347000
2016-01-05266.00268.00259.00267.0014000036981000
2016-01-04268.00268.00264.00264.008700023137000
2015-12-30268.00270.00266.00269.008800023584000
2015-12-29264.00267.00263.00265.005000013222000
2015-12-28265.00266.00262.00264.005800015327000
2015-12-25260.00262.00256.00262.0010400027070000
2015-12-24271.00271.00262.00262.009800025989000
2015-12-22274.00274.00272.00272.0010200027861000
2015-12-21276.00276.00270.00274.0012700034768000
2015-12-18273.00278.00272.00275.0011400031428000
2015-12-17271.00276.00271.00275.0010100027677000
2015-12-16268.00271.00266.00270.0016400044073000
2015-12-15279.00279.00264.00266.0018000048599000
2015-12-14277.00280.00274.00279.0012900035779000
2015-12-11280.00282.00276.00280.0021700060745000
2015-12-10283.00285.00276.00282.0021700061146000
2015-12-09288.00289.00283.00284.0022000062815000
2015-12-08285.00290.00282.00288.00528000151496000
2015-12-07273.00286.00273.00280.00705000197490000
2015-12-04266.00272.00266.00270.0032300087113000
2015-12-03264.00269.00263.00269.0033100088298000
2015-12-02258.00265.00258.00262.0022400058878000
2015-12-01263.00263.00254.00258.0027600071396000
2015-11-30261.00265.00257.00265.0024800064772000
2015-11-27267.00268.00258.00261.0025900068484000
2015-11-26264.00269.00263.00265.00524000139171000

   ※ 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