株式会社文教堂グループホールディングス (9978)

9978
🏛️ 日本 →
54.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 33.00 33.00 32.00 32.00 0.2M
2023-12-28 33.00 33.00 32.00 32.00 0.1M
2023-12-27 33.00 34.00 32.00 32.00 0.4M
2023-12-26 34.00 35.00 33.00 33.00 0.5M
2023-12-25 35.00 35.00 34.00 34.00 0.2M
2023-12-22 34.00 35.00 34.00 34.00 0.1M
2023-12-21 34.00 35.00 34.00 34.00 0.1M
2023-12-20 35.00 35.00 34.00 34.00 0.1M
2023-12-19 35.00 35.00 34.00 35.00 0.1M
2023-12-18 35.00 36.00 35.00 35.00 0.2M
2023-12-15 36.00 36.00 35.00 35.00 0.0M
2023-12-14 36.00 36.00 35.00 36.00 0.1M
2023-12-13 36.00 36.00 35.00 36.00 0.0M
2023-12-12 35.00 36.00 35.00 35.00 0.0M
2023-12-11 36.00 36.00 35.00 35.00 0.1M
2023-12-08 36.00 37.00 35.00 36.00 0.2M
2023-12-07 37.00 37.00 36.00 36.00 0.1M
2023-12-06 36.00 38.00 36.00 36.00 0.2M
2023-12-05 36.00 38.00 35.00 37.00 0.7M
2023-12-04 35.00 36.00 35.00 35.00 0.1M
2023-12-01 35.00 36.00 35.00 35.00 0.0M
2023-11-30 35.00 36.00 35.00 35.00 0.0M
2023-11-29 36.00 36.00 35.00 35.00 0.0M
2023-11-28 35.00 36.00 35.00 35.00 0.0M
2023-11-27 36.00 36.00 35.00 36.00 0.1M
2023-11-24 35.00 36.00 35.00 35.00 0.1M
2023-11-22 35.00 36.00 35.00 35.00 0.1M
2023-11-21 35.00 35.00 34.00 35.00 0.1M
2023-11-20 35.00 36.00 34.00 35.00 0.4M
2023-11-17 35.00 36.00 35.00 35.00 0.1M
2023-11-16 35.00 36.00 35.00 35.00 0.0M
2023-11-15 36.00 36.00 35.00 35.00 0.0M
2023-11-14 35.00 36.00 35.00 35.00 0.1M
2023-11-13 36.00 36.00 35.00 35.00 0.0M
2023-11-10 35.00 36.00 35.00 35.00 0.0M
2023-11-09 36.00 36.00 35.00 35.00 0.0M
2023-11-08 36.00 36.00 35.00 35.00 0.0M
2023-11-07 36.00 36.00 35.00 36.00 0.1M
2023-11-06 35.00 36.00 35.00 36.00 0.2M
2023-11-02 36.00 36.00 35.00 36.00 0.0M
2023-11-01 35.00 36.00 35.00 36.00 0.0M
2023-10-31 35.00 36.00 35.00 35.00 0.0M
2023-10-30 36.00 36.00 35.00 35.00 0.1M
2023-10-27 36.00 36.00 35.00 36.00 0.0M
2023-10-26 35.00 36.00 35.00 36.00 0.1M
2023-10-25 36.00 36.00 35.00 36.00 0.1M
2023-10-24 36.00 37.00 35.00 36.00 0.3M
2023-10-23 36.00 37.00 36.00 36.00 0.1M
2023-10-20 36.00 37.00 36.00 36.00 0.0M
2023-10-19 36.00 37.00 36.00 36.00 0.1M
2023-10-18 37.00 37.00 36.00 36.00 0.0M
2023-10-17 36.00 37.00 36.00 37.00 0.2M
2023-10-16 37.00 37.00 36.00 36.00 0.3M
2023-10-13 38.00 38.00 37.00 38.00 0.0M
2023-10-12 37.00 38.00 37.00 37.00 0.1M
2023-10-11 38.00 38.00 37.00 38.00 0.0M
2023-10-10 37.00 38.00 37.00 37.00 0.3M
2023-10-06 38.00 38.00 37.00 38.00 0.9M
2023-10-05 41.00 41.00 39.00 40.00 0.3M
2023-10-04 41.00 42.00 40.00 41.00 0.2M
2023-10-03 41.00 42.00 40.00 42.00 0.4M
2023-10-02 40.00 44.00 39.00 42.00 1.5M
2023-09-29 39.00 40.00 39.00 39.00 0.0M
2023-09-28 39.00 40.00 39.00 39.00 0.0M
2023-09-27 40.00 40.00 39.00 40.00 0.0M
2023-09-26 39.00 40.00 39.00 39.00 0.0M
2023-09-25 39.00 40.00 39.00 39.00 0.0M
2023-09-22 39.00 40.00 39.00 39.00 0.0M
2023-09-21 39.00 40.00 39.00 39.00 0.1M
2023-09-20 39.00 40.00 39.00 39.00 0.0M
2023-09-19 39.00 40.00 39.00 40.00 0.1M
2023-09-15 39.00 40.00 39.00 40.00 0.2M
2023-09-14 40.00 40.00 39.00 39.00 0.0M
2023-09-13 39.00 40.00 39.00 39.00 0.0M
2023-09-12 39.00 40.00 39.00 39.00 0.0M
2023-09-11 39.00 40.00 39.00 39.00 0.0M
2023-09-08 39.00 40.00 39.00 39.00 0.1M
2023-09-07 40.00 40.00 39.00 39.00 0.0M
2023-09-06 39.00 40.00 39.00 39.00 0.1M
2023-09-05 40.00 40.00 39.00 39.00 0.0M
2023-09-04 39.00 40.00 39.00 39.00 0.1M
2023-09-01 38.00 40.00 38.00 39.00 0.2M
2023-08-31 39.00 39.00 38.00 39.00 0.0M
2023-08-30 39.00 39.00 38.00 38.00 0.1M
2023-08-29 39.00 40.00 39.00 39.00 0.1M
2023-08-28 39.00 40.00 39.00 39.00 0.1M
2023-08-25 39.00 40.00 38.00 39.00 0.1M
2023-08-24 39.00 39.00 38.00 39.00 0.1M
2023-08-23 39.00 39.00 38.00 39.00 0.1M
2023-08-22 39.00 39.00 38.00 39.00 0.0M
2023-08-21 39.00 39.00 38.00 39.00 0.1M
2023-08-18 39.00 39.00 38.00 39.00 0.0M
2023-08-17 39.00 39.00 38.00 39.00 0.0M
2023-08-16 39.00 39.00 38.00 39.00 0.1M
2023-08-15 39.00 39.00 38.00 39.00 0.1M
2023-08-14 39.00 39.00 38.00 39.00 0.1M
2023-08-10 39.00 39.00 38.00 39.00 0.1M
2023-08-09 39.00 39.00 38.00 39.00 0.1M
2023-08-08 39.00 39.00 38.00 39.00 0.1M
2023-08-07 39.00 39.00 38.00 39.00 0.5M
2023-08-04 40.00 40.00 39.00 40.00 0.1M
2023-08-03 39.00 40.00 38.00 40.00 0.5M
2023-08-02 40.00 40.00 39.00 40.00 0.0M
2023-08-01 39.00 40.00 39.00 40.00 0.0M
2023-07-31 39.00 40.00 39.00 40.00 0.0M
2023-07-28 39.00 40.00 39.00 39.00 0.0M
2023-07-27 40.00 40.00 39.00 39.00 0.0M
2023-07-26 39.00 40.00 39.00 39.00 0.0M
2023-07-25 39.00 40.00 39.00 39.00 0.1M
2023-07-24 40.00 40.00 39.00 40.00 0.0M
2023-07-21 40.00 40.00 39.00 40.00 0.0M
2023-07-20 39.00 40.00 39.00 39.00 0.0M
2023-07-19 39.00 40.00 39.00 39.00 0.1M
2023-07-18 39.00 40.00 39.00 39.00 0.0M
2023-07-14 40.00 40.00 39.00 40.00 0.3M
2023-07-13 40.00 40.00 39.00 40.00 0.2M
2023-07-12 39.00 40.00 39.00 40.00 0.0M
2023-07-11 40.00 40.00 39.00 40.00 0.0M
2023-07-10 40.00 40.00 39.00 40.00 0.1M
2023-07-07 40.00 40.00 39.00 40.00 0.0M
2023-07-06 40.00 40.00 39.00 39.00 0.0M
2023-07-05 40.00 40.00 39.00 40.00 0.0M
2023-07-04 40.00 40.00 39.00 40.00 0.0M
2023-07-03 40.00 40.00 39.00 40.00 0.0M
2023-06-30 40.00 40.00 39.00 40.00 0.0M
2023-06-29 40.00 40.00 39.00 40.00 0.0M
2023-06-28 40.00 40.00 39.00 40.00 0.0M
2023-06-27 40.00 40.00 39.00 40.00 0.0M
2023-06-26 40.00 40.00 39.00 40.00 0.1M
2023-06-23 40.00 40.00 39.00 40.00 0.0M
2023-06-22 40.00 40.00 39.00 40.00 0.1M
2023-06-21 40.00 40.00 39.00 40.00 0.1M
2023-06-20 40.00 40.00 39.00 40.00 0.0M
2023-06-19 39.00 40.00 39.00 39.00 0.1M
2023-06-16 40.00 40.00 39.00 39.00 0.1M
2023-06-15 40.00 40.00 39.00 39.00 0.0M
2023-06-14 40.00 40.00 39.00 39.00 0.0M
2023-06-13 40.00 40.00 39.00 39.00 0.1M
2023-06-12 40.00 40.00 39.00 40.00 0.0M
2023-06-09 40.00 40.00 39.00 40.00 0.1M
2023-06-08 40.00 40.00 39.00 39.00 0.0M
2023-06-07 40.00 40.00 39.00 40.00 0.0M
2023-06-06 39.00 40.00 39.00 39.00 0.0M
2023-06-05 39.00 40.00 39.00 39.00 0.1M
2023-06-02 40.00 40.00 39.00 39.00 0.1M
2023-06-01 39.00 40.00 39.00 40.00 0.1M
2023-05-31 40.00 40.00 39.00 40.00 0.1M
2023-05-30 40.00 40.00 39.00 40.00 0.1M
2023-05-29 39.00 40.00 39.00 40.00 0.1M
2023-05-26 39.00 40.00 39.00 39.00 0.0M
2023-05-25 39.00 40.00 39.00 39.00 0.0M
2023-05-24 39.00 40.00 39.00 40.00 0.0M
2023-05-23 39.00 40.00 39.00 39.00 0.1M
2023-05-22 40.00 40.00 39.00 39.00 0.1M
2023-05-19 40.00 41.00 39.00 40.00 0.1M
2023-05-18 40.00 41.00 40.00 40.00 0.0M
2023-05-17 40.00 41.00 40.00 40.00 0.0M
2023-05-16 40.00 41.00 40.00 40.00 0.1M
2023-05-15 40.00 41.00 40.00 41.00 0.1M
2023-05-12 40.00 41.00 40.00 40.00 0.1M
2023-05-11 40.00 41.00 40.00 40.00 0.0M
2023-05-10 41.00 41.00 40.00 40.00 0.0M
2023-05-09 41.00 41.00 40.00 40.00 0.0M
2023-05-08 40.00 41.00 40.00 41.00 0.0M
2023-05-02 40.00 41.00 39.00 41.00 0.0M
2023-05-01 40.00 41.00 39.00 41.00 0.4M
2023-04-28 41.00 41.00 40.00 41.00 0.1M
2023-04-27 41.00 41.00 40.00 40.00 0.1M
2023-04-26 40.00 41.00 40.00 40.00 0.4M
2023-04-25 40.00 41.00 40.00 40.00 0.0M
2023-04-24 40.00 41.00 40.00 40.00 0.1M
2023-04-21 41.00 41.00 40.00 40.00 0.1M
2023-04-20 40.00 41.00 40.00 40.00 0.1M
2023-04-19 40.00 41.00 40.00 41.00 0.1M
2023-04-18 40.00 41.00 40.00 40.00 0.1M
2023-04-17 41.00 41.00 40.00 40.00 0.1M
2023-04-14 41.00 42.00 40.00 42.00 0.3M
2023-04-13 42.00 44.00 41.00 42.00 1.0M
2023-04-12 41.00 41.00 40.00 41.00 0.0M
2023-04-11 40.00 41.00 40.00 41.00 0.0M
2023-04-10 41.00 41.00 40.00 40.00 0.0M
2023-04-07 41.00 41.00 40.00 41.00 0.1M
2023-04-06 41.00 41.00 40.00 41.00 0.0M
2023-04-05 40.00 41.00 40.00 41.00 0.0M
2023-04-04 40.00 41.00 40.00 40.00 0.0M
2023-04-03 40.00 41.00 40.00 40.00 0.1M
2023-03-31 40.00 41.00 40.00 40.00 0.0M
2023-03-30 41.00 41.00 40.00 41.00 0.0M
2023-03-29 40.00 41.00 40.00 40.00 0.0M
2023-03-28 40.00 42.00 40.00 40.00 0.2M
2023-03-27 40.00 41.00 40.00 40.00 0.0M
2023-03-24 41.00 41.00 40.00 40.00 0.2M
2023-03-23 41.00 41.00 40.00 40.00 0.0M
2023-03-22 41.00 41.00 40.00 40.00 0.0M
2023-03-20 40.00 41.00 40.00 40.00 0.0M
2023-03-17 41.00 41.00 40.00 40.00 0.1M
2023-03-16 40.00 41.00 40.00 40.00 0.1M
2023-03-15 40.00 41.00 40.00 40.00 0.1M
2023-03-14 41.00 41.00 40.00 40.00 0.1M
2023-03-13 41.00 42.00 41.00 41.00 0.1M
2023-03-10 42.00 42.00 41.00 42.00 0.0M
2023-03-09 42.00 42.00 41.00 41.00 0.1M
2023-03-08 42.00 42.00 41.00 41.00 0.1M
2023-03-07 42.00 42.00 41.00 41.00 0.0M
2023-03-06 42.00 42.00 41.00 41.00 0.0M
2023-03-03 41.00 42.00 41.00 41.00 0.1M
2023-03-02 41.00 41.00 40.00 41.00 0.1M
2023-03-01 42.00 43.00 40.00 41.00 0.9M
2023-02-28 42.00 42.00 41.00 42.00 0.1M
2023-02-27 42.00 42.00 41.00 41.00 0.3M
2023-02-24 43.00 43.00 42.00 43.00 0.3M
2023-02-22 43.00 43.00 42.00 43.00 0.1M
2023-02-21 43.00 43.00 42.00 43.00 0.0M
2023-02-20 43.00 43.00 42.00 43.00 0.1M
2023-02-17 42.00 43.00 42.00 43.00 0.0M
2023-02-16 42.00 43.00 41.00 43.00 0.1M
2023-02-15 42.00 42.00 41.00 42.00 0.1M
2023-02-14 42.00 42.00 41.00 42.00 0.1M
2023-02-13 42.00 42.00 41.00 42.00 0.1M
2023-02-10 42.00 43.00 41.00 41.00 0.2M
2023-02-09 42.00 42.00 41.00 42.00 0.1M
2023-02-08 42.00 42.00 41.00 42.00 0.1M
2023-02-07 42.00 42.00 41.00 42.00 0.0M
2023-02-06 42.00 42.00 41.00 41.00 0.2M
2023-02-03 43.00 43.00 41.00 41.00 0.3M
2023-02-02 43.00 43.00 42.00 42.00 0.1M
2023-02-01 43.00 43.00 42.00 42.00 0.1M
2023-01-31 43.00 44.00 42.00 42.00 0.2M
2023-01-30 45.00 45.00 43.00 43.00 0.1M
2023-01-27 45.00 45.00 44.00 44.00 0.1M
2023-01-26 45.00 45.00 44.00 44.00 0.1M
2023-01-25 43.00 48.00 42.00 44.00 2.5M
2023-01-24 42.00 46.00 41.00 44.00 2.1M
2023-01-23 42.00 42.00 41.00 41.00 0.1M
2023-01-20 41.00 42.00 41.00 42.00 0.0M
2023-01-19 42.00 42.00 41.00 41.00 0.1M
2023-01-18 42.00 42.00 41.00 41.00 0.1M
2023-01-17 42.00 42.00 41.00 42.00 0.0M
2023-01-16 41.00 42.00 41.00 42.00 0.0M
2023-01-13 43.00 43.00 41.00 41.00 0.2M
2023-01-12 42.00 43.00 42.00 43.00 0.0M
2023-01-11 42.00 43.00 41.00 42.00 0.0M
2023-01-10 42.00 42.00 41.00 42.00 0.0M
2023-01-06 42.00 42.00 41.00 42.00 0.0M
2023-01-05 42.00 42.00 41.00 42.00 0.0M
2023-01-04 43.00 43.00 41.00 41.00 0.1M