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) |
|---|---|---|---|---|---|---|
| 2018/02/08 | 1,642.0 | 1,648.0 | 1,638.0 | 1,644.0 | 1,644.0 | 11,600 |
| 2018/02/07 | 1,650.0 | 1,656.0 | 1,629.0 | 1,631.0 | 1,631.0 | 34,700 |
| 2018/02/06 | 1,630.0 | 1,631.0 | 1,558.0 | 1,580.0 | 1,580.0 | 64,900 |
| 2018/02/05 | 1,669.0 | 1,669.0 | 1,649.0 | 1,658.0 | 1,658.0 | 23,600 |
| 2018/02/02 | 1,675.0 | 1,680.0 | 1,670.0 | 1,673.0 | 1,673.0 | 17,400 |
| 2018/02/01 | 1,690.0 | 1,690.0 | 1,670.0 | 1,674.0 | 1,674.0 | 13,300 |
| 2018/01/31 | 1,690.0 | 1,690.0 | 1,665.0 | 1,674.0 | 1,674.0 | 21,700 |
| 2018/01/30 | 1,665.0 | 1,693.0 | 1,664.0 | 1,684.0 | 1,684.0 | 42,400 |
| 2018/01/29 | 1,664.0 | 1,664.0 | 1,654.0 | 1,660.0 | 1,660.0 | 12,100 |
| 2018/01/26 | 1,660.0 | 1,663.0 | 1,650.0 | 1,653.0 | 1,653.0 | 16,400 |
| 2018/01/25 | 1,666.0 | 1,666.0 | 1,650.0 | 1,651.0 | 1,651.0 | 12,800 |
| 2018/01/24 | 1,667.0 | 1,667.0 | 1,658.0 | 1,664.0 | 1,664.0 | 18,000 |
| 2018/01/23 | 1,655.0 | 1,667.0 | 1,649.0 | 1,664.0 | 1,664.0 | 19,300 |
| 2018/01/22 | 1,649.0 | 1,652.0 | 1,644.0 | 1,647.0 | 1,647.0 | 10,500 |
| 2018/01/19 | 1,631.0 | 1,650.0 | 1,631.0 | 1,642.0 | 1,642.0 | 9,900 |
| 2018/01/18 | 1,660.0 | 1,662.0 | 1,631.0 | 1,631.0 | 1,631.0 | 26,600 |
| 2018/01/17 | 1,651.0 | 1,659.0 | 1,649.0 | 1,656.0 | 1,656.0 | 14,800 |
| 2018/01/16 | 1,651.0 | 1,660.0 | 1,648.0 | 1,650.0 | 1,650.0 | 18,000 |
| 2018/01/15 | 1,654.0 | 1,660.0 | 1,644.0 | 1,651.0 | 1,651.0 | 15,700 |
| 2018/01/12 | 1,654.0 | 1,654.0 | 1,632.0 | 1,637.0 | 1,637.0 | 19,600 |
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。
