3,769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) |
|---|---|---|---|---|---|---|
| 2015/12/15 | 1,347.0 | 1,347.0 | 1,328.0 | 1,328.0 | 1,328.0 | 19,800 |
| 2015/12/14 | 1,357.0 | 1,357.0 | 1,340.0 | 1,348.0 | 1,348.0 | 40,100 |
| 2015/12/11 | 1,374.0 | 1,374.0 | 1,360.0 | 1,371.0 | 1,371.0 | 33,000 |
| 2015/12/10 | 1,344.0 | 1,380.0 | 1,336.0 | 1,375.0 | 1,375.0 | 96,500 |
| 2015/12/09 | 1,339.0 | 1,347.0 | 1,334.0 | 1,344.0 | 1,344.0 | 15,400 |
| 2015/12/08 | 1,337.0 | 1,345.0 | 1,335.0 | 1,343.0 | 1,343.0 | 26,300 |
| 2015/12/07 | 1,347.0 | 1,347.0 | 1,334.0 | 1,345.0 | 1,345.0 | 27,100 |
| 2015/12/04 | 1,342.0 | 1,342.0 | 1,332.0 | 1,334.0 | 1,334.0 | 19,300 |
| 2015/12/03 | 1,342.0 | 1,347.0 | 1,328.0 | 1,333.0 | 1,333.0 | 34,300 |
| 2015/12/02 | 1,338.0 | 1,338.0 | 1,325.0 | 1,338.0 | 1,338.0 | 23,700 |
| 2015/12/01 | 1,346.0 | 1,346.0 | 1,321.0 | 1,338.0 | 1,338.0 | 31,300 |
| 2015/11/30 | 1,337.0 | 1,345.0 | 1,327.0 | 1,345.0 | 1,345.0 | 54,300 |
| 2015/11/27 | 1,329.0 | 1,332.0 | 1,322.0 | 1,330.0 | 1,330.0 | 20,300 |
| 2015/11/26 | 1,327.0 | 1,332.0 | 1,318.0 | 1,327.0 | 1,327.0 | 23,200 |
| 2015/11/25 | 1,337.0 | 1,338.0 | 1,316.0 | 1,320.0 | 1,320.0 | 30,200 |
| 2015/11/24 | 1,321.0 | 1,330.0 | 1,314.0 | 1,330.0 | 1,330.0 | 31,300 |
| 2015/11/20 | 1,310.0 | 1,330.0 | 1,295.0 | 1,321.0 | 1,321.0 | 60,800 |
| 2015/11/19 | 1,349.0 | 1,349.0 | 1,308.0 | 1,313.0 | 1,313.0 | 123,900 |
| 2015/11/18 | 1,235.0 | 1,241.0 | 1,229.0 | 1,229.0 | 1,229.0 | 5,500 |
| 2015/11/17 | 1,241.0 | 1,245.0 | 1,230.0 | 1,232.0 | 1,232.0 | 4,100 |
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。
