2,638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) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 1,563.0 | 1,580.0 | 1,560.0 | 1,580.0 | 1,580.0 | 10,300 |
| 2022/07/13 | 1,566.0 | 1,566.0 | 1,555.0 | 1,563.0 | 1,563.0 | 12,900 |
| 2022/07/12 | 1,587.0 | 1,587.0 | 1,555.0 | 1,558.0 | 1,558.0 | 34,100 |
| 2022/07/11 | 1,588.0 | 1,590.0 | 1,572.0 | 1,587.0 | 1,587.0 | 15,500 |
| 2022/07/08 | 1,578.0 | 1,585.0 | 1,563.0 | 1,566.0 | 1,566.0 | 19,600 |
| 2022/07/07 | 1,576.0 | 1,576.0 | 1,560.0 | 1,573.0 | 1,573.0 | 15,800 |
| 2022/07/06 | 1,581.0 | 1,581.0 | 1,566.0 | 1,578.0 | 1,578.0 | 9,100 |
| 2022/07/05 | 1,584.0 | 1,587.0 | 1,577.0 | 1,577.0 | 1,577.0 | 10,300 |
| 2022/07/04 | 1,584.0 | 1,588.0 | 1,573.0 | 1,584.0 | 1,584.0 | 8,800 |
| 2022/07/01 | 1,593.0 | 1,593.0 | 1,569.0 | 1,576.0 | 1,576.0 | 9,600 |
| 2022/06/30 | 1,614.0 | 1,614.0 | 1,586.0 | 1,586.0 | 1,586.0 | 17,200 |
| 2022/06/29 | 1,576.0 | 1,618.0 | 1,570.0 | 1,618.0 | 1,618.0 | 43,900 |
| 2022/06/28 | 1,573.0 | 1,582.0 | 1,571.0 | 1,577.0 | 1,577.0 | 7,800 |
| 2022/06/27 | 1,598.0 | 1,598.0 | 1,572.0 | 1,572.0 | 1,572.0 | 13,300 |
| 2022/06/24 | 1,580.0 | 1,593.0 | 1,573.0 | 1,586.0 | 1,586.0 | 18,000 |
| 2022/06/23 | 1,576.0 | 1,580.0 | 1,565.0 | 1,570.0 | 1,570.0 | 11,200 |
| 2022/06/22 | 1,560.0 | 1,572.0 | 1,554.0 | 1,571.0 | 1,571.0 | 18,000 |
| 2022/06/21 | 1,544.0 | 1,563.0 | 1,544.0 | 1,555.0 | 1,555.0 | 15,200 |
| 2022/06/20 | 1,549.0 | 1,553.0 | 1,535.0 | 1,548.0 | 1,548.0 | 14,500 |
| 2022/06/17 | 1,519.0 | 1,548.0 | 1,516.0 | 1,545.0 | 1,545.0 | 32,200 |
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。
