KabuInsight

学研ホールディングス

9470
プライム/情報･通信業/GAKKEN HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,014.01,025.01,011.01,020.0+3.0+0.29%108,000
2026-03-121,034.01,034.01,015.01,017.0-17.0-1.64%100,800
2026-03-111,040.01,046.01,034.01,034.0-5.0-0.48%90,700
2026-03-101,030.01,039.01,028.01,039.0+6.0+0.58%94,000
2026-03-091,039.01,039.01,017.01,033.0-7.0-0.67%132,200
2026-03-061,033.01,044.01,029.01,040.0-7.0-0.67%61,700
2026-03-051,033.01,048.01,030.01,047.0+28.0+2.75%84,000
2026-03-041,033.01,034.01,008.01,019.0-21.0-2.02%154,400
2026-03-031,052.01,052.01,038.01,040.0-22.0-2.07%118,600
2026-03-021,059.01,067.01,050.01,062.0-5.0-0.47%117,700
2026-02-271,072.01,072.01,061.01,067.0+8.0+0.76%95,000
2026-02-261,067.01,071.01,058.01,059.0+1.0+0.09%143,800
2026-02-251,069.01,069.01,049.01,058.0+19.0+1.83%152,400
2026-02-241,039.01,051.01,036.01,039.00.00.00%76,100
2026-02-201,042.01,044.01,035.01,039.0-9.0-0.86%85,500
2026-02-191,053.01,056.01,045.01,048.0-3.0-0.29%110,000
2026-02-181,039.01,067.01,036.01,051.0+12.0+1.15%192,800
2026-02-171,057.01,065.01,038.01,039.0-15.0-1.42%123,200
2026-02-161,087.01,087.01,031.01,054.0-10.0-0.94%149,000
2026-02-131,098.01,102.01,060.01,064.0-33.0-3.01%107,400
2026-02-121,088.01,099.01,085.01,097.0+18.0+1.67%113,300
2026-02-101,069.01,087.01,067.01,079.0+10.0+0.94%86,000
2026-02-091,075.01,078.01,061.01,069.0+3.0+0.28%72,100
2026-02-061,073.01,073.01,061.01,066.0-1.0-0.09%84,700
2026-02-051,065.01,077.01,058.01,067.0+16.0+1.52%89,600
2026-02-041,047.01,061.01,045.01,051.0+4.0+0.38%74,600
2026-02-031,051.01,058.01,044.01,047.0-4.0-0.38%75,800
2026-02-021,056.01,069.01,050.01,051.0+4.0+0.38%111,300
2026-01-301,040.01,053.01,032.01,047.0+13.0+1.26%130,300
2026-01-291,030.01,039.01,018.01,034.0-8.0-0.77%94,600
2026-01-281,036.01,045.01,029.01,042.00.00.00%106,500
2026-01-271,055.01,055.01,038.01,042.0-17.0-1.61%102,000
2026-01-261,062.01,065.01,047.01,059.0-8.0-0.75%119,500
2026-01-231,065.01,074.01,061.01,067.0+3.0+0.28%75,700
2026-01-221,056.01,072.01,056.01,064.0+9.0+0.85%78,100
2026-01-211,064.01,068.01,053.01,055.0-19.0-1.77%100,600
2026-01-201,074.01,080.01,064.01,074.0-8.0-0.74%75,700
2026-01-191,089.01,089.01,078.01,082.0-7.0-0.64%87,800
2026-01-161,095.01,095.01,081.01,089.0-11.0-1.00%69,400
2026-01-151,093.01,103.01,084.01,100.0+8.0+0.73%86,300
2026-01-141,091.01,096.01,088.01,092.0-1.0-0.09%91,600
2026-01-131,090.01,095.01,078.01,093.0+3.0+0.28%136,200
2026-01-091,100.01,110.01,084.01,090.0-15.0-1.36%94,500
2026-01-081,110.01,116.01,101.01,105.0-7.0-0.63%89,100
2026-01-071,105.01,116.01,099.01,112.0+3.0+0.27%102,800
2026-01-061,093.01,110.01,091.01,109.0+25.0+2.31%97,100
2026-01-051,114.01,118.01,084.01,084.0-35.0-3.13%110,100
2025-12-301,114.01,126.01,112.01,119.0+5.0+0.45%104,800
2025-12-291,125.01,125.01,107.01,114.0-3.0-0.27%94,600
2025-12-261,125.01,126.01,111.01,117.0-8.0-0.71%88,800
2025-12-251,127.01,130.01,122.01,125.0-3.0-0.27%43,500
2025-12-241,140.01,146.01,128.01,128.0-13.0-1.14%42,100
2025-12-231,128.01,146.01,128.01,141.0+9.0+0.80%77,800
2025-12-221,147.01,148.01,128.01,132.0-6.0-0.53%111,300
2025-12-191,140.01,148.01,134.01,138.0-4.0-0.35%109,800
2025-12-181,130.01,148.01,125.01,142.0+12.0+1.06%74,700
2025-12-171,143.01,143.01,119.01,130.0-14.0-1.22%72,300
2025-12-161,155.01,155.01,144.01,144.0-11.0-0.95%85,100
2025-12-151,144.01,162.01,143.01,155.0+11.0+0.96%130,700
2025-12-121,133.01,147.01,125.01,144.0+22.0+1.96%114,700
2025-12-111,138.01,138.01,118.01,122.0-7.0-0.62%124,500
2025-12-101,116.01,135.01,115.01,129.0+9.0+0.80%72,600
2025-12-091,135.01,145.01,118.01,120.0-19.0-1.67%73,200
2025-12-081,120.01,141.01,120.01,139.0+25.0+2.24%91,900
2025-12-051,111.01,124.01,101.01,114.0+2.0+0.18%114,100
2025-12-041,132.01,132.01,104.01,112.0-22.0-1.94%156,500
2025-12-031,141.01,149.01,134.01,134.0-16.0-1.39%107,200
2025-12-021,140.01,152.01,134.01,150.0+12.0+1.05%122,700
2025-12-011,156.01,156.01,136.01,138.0-19.0-1.64%149,800
2025-11-281,145.01,164.01,139.01,157.0+42.0+3.77%282,000
2025-11-271,112.01,117.01,103.01,115.0-4.0-0.36%72,100
2025-11-261,112.01,126.01,104.01,119.0+26.0+2.38%201,100
2025-11-251,100.01,105.01,085.01,093.0-7.0-0.64%134,700
2025-11-211,069.01,100.01,069.01,100.0+29.0+2.71%134,600
2025-11-201,065.01,074.01,054.01,071.0+13.0+1.23%77,600
2025-11-191,061.01,064.01,054.01,058.0-3.0-0.28%58,000
2025-11-181,059.01,061.01,052.01,061.0+1.0+0.09%98,000
2025-11-171,052.01,067.01,052.01,060.0+3.0+0.28%77,500
2025-11-141,061.01,067.01,056.01,057.0-13.0-1.21%50,100
2025-11-131,068.01,078.01,064.01,070.0+2.0+0.19%43,200
2025-11-121,068.01,081.01,065.01,068.0+7.0+0.66%89,700
2025-11-111,063.01,067.01,035.01,061.00.00.00%114,700
2025-11-101,055.01,078.01,048.01,061.0+14.0+1.34%158,000
2025-11-071,034.01,048.01,034.01,047.0+13.0+1.26%69,100
2025-11-061,030.01,041.01,029.01,034.0+4.0+0.39%44,000
2025-11-051,035.01,045.01,022.01,030.0+1.0+0.10%102,000
2025-11-041,014.01,035.01,011.01,029.0+2.0+0.19%72,700
2025-10-311,026.01,030.01,022.01,027.0+1.0+0.10%66,800
2025-10-301,019.01,032.01,015.01,026.0+7.0+0.69%115,300
2025-10-291,025.01,029.01,016.01,019.0-7.0-0.68%63,700
2025-10-281,050.01,050.01,026.01,026.0-28.0-2.66%68,700
2025-10-271,060.01,062.01,053.01,054.0+2.0+0.19%63,900
2025-10-241,080.01,081.01,050.01,052.0-23.0-2.14%87,100
2025-10-231,065.01,075.01,053.01,075.0+9.0+0.84%72,000
2025-10-221,044.01,069.01,044.01,066.0+13.0+1.23%89,700
2025-10-211,042.01,058.01,042.01,053.0+14.0+1.35%100,500
2025-10-201,048.01,050.01,034.01,039.0-3.0-0.29%79,500
2025-10-171,021.01,042.01,021.01,042.0+13.0+1.26%73,800
2025-10-161,033.01,038.01,023.01,029.0-4.0-0.39%65,400
2025-10-151,037.01,040.01,030.01,033.0+5.0+0.49%48,500
2025-10-141,022.01,031.01,018.01,028.0-2.0-0.19%92,100
2025-10-101,045.01,045.01,016.01,030.0-27.0-2.55%85,200
2025-10-091,047.01,062.01,039.01,057.0+16.0+1.54%154,600
2025-10-081,040.01,057.01,040.01,041.0+4.0+0.39%139,500
2025-10-071,022.01,043.01,022.01,037.0+17.0+1.67%165,300
2025-10-061,048.01,048.01,015.01,020.0+1.0+0.10%192,100
2025-10-031,014.01,024.01,014.01,019.0+4.0+0.39%57,600
2025-10-021,027.01,030.01,005.01,015.0-12.0-1.17%73,700
2025-10-011,050.01,052.01,023.01,027.0-28.0-2.65%136,100
2025-09-301,065.01,065.01,041.01,055.0-13.0-1.22%88,000
2025-09-291,085.01,095.01,065.01,068.0-13.0-1.20%283,400
2025-09-261,077.01,081.01,074.01,081.0+6.0+0.56%261,600
2025-09-251,069.01,077.01,068.01,075.0+5.0+0.47%184,700
2025-09-241,070.01,073.01,063.01,070.0+4.0+0.38%154,200
2025-09-221,061.01,074.01,054.01,066.0+1.0+0.09%165,400
2025-09-191,060.01,069.01,055.01,065.0+6.0+0.57%183,200
2025-09-181,061.01,064.01,057.01,059.0-1.0-0.09%76,600
2025-09-171,060.01,065.01,052.01,060.0-9.0-0.84%67,900
2025-09-161,059.01,069.01,056.01,069.0+5.0+0.47%72,900
2025-09-121,063.01,071.01,058.01,064.0——125,700

直近120営業日分を表示