3,702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) |
|---|---|---|---|---|---|---|
| 2021/02/15 | 1,350.0 | 1,363.0 | 1,325.0 | 1,333.0 | 1,333.0 | 54,800 |
| 2021/02/12 | 1,355.0 | 1,370.0 | 1,335.0 | 1,335.0 | 1,335.0 | 42,800 |
| 2021/02/10 | 1,351.0 | 1,380.0 | 1,343.0 | 1,350.0 | 1,350.0 | 65,600 |
| 2021/02/09 | 1,418.0 | 1,418.0 | 1,392.0 | 1,408.0 | 1,408.0 | 20,700 |
| 2021/02/08 | 1,425.0 | 1,438.0 | 1,404.0 | 1,421.0 | 1,421.0 | 28,900 |
| 2021/02/05 | 1,417.0 | 1,430.0 | 1,409.0 | 1,418.0 | 1,418.0 | 21,600 |
| 2021/02/04 | 1,394.0 | 1,414.0 | 1,392.0 | 1,409.0 | 1,409.0 | 22,800 |
| 2021/02/03 | 1,381.0 | 1,392.0 | 1,366.0 | 1,392.0 | 1,392.0 | 19,100 |
| 2021/02/02 | 1,342.0 | 1,365.0 | 1,334.0 | 1,361.0 | 1,361.0 | 21,300 |
| 2021/02/01 | 1,340.0 | 1,352.0 | 1,338.0 | 1,349.0 | 1,349.0 | 14,100 |
| 2021/01/29 | 1,349.0 | 1,352.0 | 1,335.0 | 1,340.0 | 1,340.0 | 13,500 |
| 2021/01/28 | 1,326.0 | 1,356.0 | 1,318.0 | 1,352.0 | 1,352.0 | 29,000 |
| 2021/01/27 | 1,321.0 | 1,330.0 | 1,320.0 | 1,328.0 | 1,328.0 | 8,100 |
| 2021/01/26 | 1,337.0 | 1,337.0 | 1,308.0 | 1,321.0 | 1,321.0 | 18,200 |
| 2021/01/25 | 1,338.0 | 1,338.0 | 1,323.0 | 1,325.0 | 1,325.0 | 15,200 |
| 2021/01/22 | 1,338.0 | 1,341.0 | 1,323.0 | 1,324.0 | 1,324.0 | 23,900 |
| 2021/01/21 | 1,339.0 | 1,357.0 | 1,331.0 | 1,338.0 | 1,338.0 | 17,500 |
| 2021/01/20 | 1,330.0 | 1,338.0 | 1,316.0 | 1,336.0 | 1,336.0 | 17,200 |
| 2021/01/19 | 1,328.0 | 1,333.0 | 1,320.0 | 1,330.0 | 1,330.0 | 13,500 |
| 2021/01/18 | 1,318.0 | 1,325.0 | 1,309.0 | 1,322.0 | 1,322.0 | 16,100 |
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。
