2,654円
学究社の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 1,291.0 | 1,292.0 | 1,275.0 | 1,286.0 | 1,286.0 | 32,600 |
| 2021/04/21 | 1,300.0 | 1,302.0 | 1,277.0 | 1,283.0 | 1,283.0 | 55,300 |
| 2021/04/20 | 1,305.0 | 1,311.0 | 1,299.0 | 1,302.0 | 1,302.0 | 40,500 |
| 2021/04/19 | 1,313.0 | 1,319.0 | 1,306.0 | 1,311.0 | 1,311.0 | 30,900 |
| 2021/04/16 | 1,316.0 | 1,316.0 | 1,305.0 | 1,312.0 | 1,312.0 | 36,100 |
| 2021/04/15 | 1,311.0 | 1,320.0 | 1,309.0 | 1,319.0 | 1,319.0 | 36,000 |
| 2021/04/14 | 1,321.0 | 1,323.0 | 1,306.0 | 1,315.0 | 1,315.0 | 43,500 |
| 2021/04/13 | 1,330.0 | 1,338.0 | 1,321.0 | 1,325.0 | 1,325.0 | 30,500 |
| 2021/04/12 | 1,310.0 | 1,335.0 | 1,310.0 | 1,330.0 | 1,330.0 | 42,700 |
| 2021/04/09 | 1,300.0 | 1,316.0 | 1,293.0 | 1,306.0 | 1,306.0 | 54,800 |
| 2021/04/08 | 1,331.0 | 1,331.0 | 1,292.0 | 1,294.0 | 1,294.0 | 111,100 |
| 2021/04/07 | 1,338.0 | 1,349.0 | 1,332.0 | 1,342.0 | 1,342.0 | 34,400 |
| 2021/04/06 | 1,346.0 | 1,356.0 | 1,336.0 | 1,351.0 | 1,351.0 | 36,700 |
| 2021/04/05 | 1,344.0 | 1,361.0 | 1,330.0 | 1,356.0 | 1,356.0 | 44,200 |
| 2021/04/02 | 1,329.0 | 1,335.0 | 1,319.0 | 1,325.0 | 1,325.0 | 37,800 |
| 2021/04/01 | 1,355.0 | 1,360.0 | 1,324.0 | 1,327.0 | 1,327.0 | 41,200 |
| 2021/03/31 | 1,338.0 | 1,352.0 | 1,330.0 | 1,332.0 | 1,332.0 | 55,500 |
| 2021/03/30 | 1,342.0 | 1,355.0 | 1,323.0 | 1,338.0 | 1,338.0 | 115,100 |
| 2021/03/29 | 1,423.0 | 1,423.0 | 1,397.0 | 1,402.0 | 1,402.0 | 143,500 |
| 2021/03/26 | 1,387.0 | 1,431.0 | 1,383.0 | 1,430.0 | 1,430.0 | 94,300 |
おすすめ条件でスクリーニングされた銘柄を見る
学究社の取引履歴を振り返りませんか？
学究社の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
