KabuInsight

学究社

9769
プライム/サービス業/GAKKYUSHA 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
2026-03-132,360.02,384.02,360.02,372.0-10.0-0.42%16,900
2026-03-122,404.02,404.02,377.02,382.0-29.0-1.20%18,500
2026-03-112,416.02,430.02,407.02,411.0-5.0-0.21%11,800
2026-03-102,440.02,440.02,397.02,416.0+17.0+0.71%22,900
2026-03-092,434.02,434.02,378.02,399.0-26.0-1.07%22,600
2026-03-062,414.02,434.02,403.02,425.0+11.0+0.46%13,200
2026-03-052,400.02,423.02,393.02,414.0+43.0+1.81%13,300
2026-03-042,402.02,405.02,356.02,371.0-36.0-1.50%26,100
2026-03-032,432.02,432.02,405.02,407.0-27.0-1.11%17,600
2026-03-022,430.02,449.02,423.02,434.0-19.0-0.77%19,000
2026-02-272,435.02,453.02,431.02,453.0+18.0+0.74%12,100
2026-02-262,460.02,462.02,433.02,435.0-5.0-0.20%12,400
2026-02-252,463.02,463.02,440.02,440.0-10.0-0.41%16,000
2026-02-242,440.02,460.02,431.02,450.0+10.0+0.41%13,100
2026-02-202,457.02,458.02,436.02,440.0-17.0-0.69%8,100
2026-02-192,467.02,468.02,434.02,457.0+6.0+0.24%10,100
2026-02-182,455.02,465.02,451.02,451.0-4.0-0.16%5,400
2026-02-172,481.02,481.02,453.02,455.0-28.0-1.13%9,900
2026-02-162,475.02,491.02,464.02,483.0+11.0+0.44%13,000
2026-02-132,495.02,495.02,460.02,472.0+1.0+0.04%7,300
2026-02-122,483.02,486.02,470.02,471.0+7.0+0.28%11,100
2026-02-102,474.02,477.02,460.02,464.0+7.0+0.28%10,100
2026-02-092,461.02,463.02,430.02,457.0+33.0+1.36%16,600
2026-02-062,435.02,435.02,418.02,424.0-16.0-0.66%8,300
2026-02-052,430.02,450.02,430.02,440.0+11.0+0.45%7,500
2026-02-042,410.02,439.02,410.02,429.0+9.0+0.37%8,100
2026-02-032,420.02,436.02,412.02,420.0+19.0+0.79%15,100
2026-02-022,406.02,427.02,400.02,401.0-3.0-0.12%13,400
2026-01-302,399.02,409.02,382.02,404.0+3.0+0.12%11,100
2026-01-292,401.02,405.02,386.02,401.00.00.00%16,500
2026-01-282,414.02,418.02,401.02,401.0-10.0-0.41%11,400
2026-01-272,434.02,440.02,404.02,411.0-42.0-1.71%17,800
2026-01-262,439.02,458.02,422.02,453.0+18.0+0.74%14,300
2026-01-232,444.02,461.02,428.02,435.0-9.0-0.37%11,700
2026-01-222,439.02,450.02,431.02,444.0+18.0+0.74%10,500
2026-01-212,462.02,462.02,423.02,426.0-36.0-1.46%15,300
2026-01-202,465.02,474.02,451.02,462.0-12.0-0.49%10,500
2026-01-192,497.02,497.02,464.02,474.0+10.0+0.41%11,600
2026-01-162,468.02,468.02,444.02,464.0-5.0-0.20%10,100
2026-01-152,465.02,485.02,444.02,469.0+3.0+0.12%14,600
2026-01-142,442.02,470.02,442.02,466.0+24.0+0.98%7,800
2026-01-132,472.02,486.02,436.02,442.0-16.0-0.65%30,900
2026-01-092,445.02,458.02,445.02,458.0+25.0+1.03%9,500
2026-01-082,450.02,456.02,433.02,433.0-12.0-0.49%13,100
2026-01-072,468.02,475.02,445.02,445.0-1.0-0.04%11,300
2026-01-062,432.02,450.02,424.02,446.0+32.0+1.33%14,600
2026-01-052,387.02,432.02,387.02,414.0+29.0+1.22%13,600
2025-12-302,395.02,410.02,385.02,385.0-4.0-0.17%8,200
2025-12-292,379.02,389.02,363.02,389.0+31.0+1.31%10,700
2025-12-262,366.02,366.02,345.02,358.0-5.0-0.21%12,500
2025-12-252,372.02,372.02,351.02,363.0+9.0+0.38%8,400
2025-12-242,371.02,373.02,354.02,354.0-17.0-0.72%7,400
2025-12-232,370.02,382.02,370.02,371.0-15.0-0.63%8,600
2025-12-222,388.02,396.02,376.02,386.0+6.0+0.25%8,600
2025-12-192,377.02,393.02,370.02,380.0+3.0+0.13%4,500
2025-12-182,379.02,396.02,375.02,377.0+17.0+0.72%7,600
2025-12-172,351.02,389.02,351.02,360.0-29.0-1.21%14,200
2025-12-162,410.02,410.02,385.02,389.0-21.0-0.87%7,000
2025-12-152,360.02,410.02,357.02,410.0+53.0+2.25%17,500
2025-12-122,333.02,368.02,322.02,357.0+38.0+1.64%29,300
2025-12-112,303.02,333.02,303.02,319.0+18.0+0.78%17,100
2025-12-102,319.02,320.02,301.02,301.0-6.0-0.26%5,700
2025-12-092,315.02,315.02,303.02,307.0-4.0-0.17%6,700
2025-12-082,327.02,327.02,303.02,311.0+15.0+0.65%11,700
2025-12-052,303.02,305.02,287.02,296.0-16.0-0.69%7,100
2025-12-042,295.02,312.02,295.02,312.0+18.0+0.78%9,000
2025-12-032,306.02,310.02,290.02,294.0-16.0-0.69%10,700
2025-12-022,328.02,328.02,310.02,310.0-10.0-0.43%6,000
2025-12-012,337.02,341.02,320.02,320.0-27.0-1.15%8,400
2025-11-282,335.02,349.02,333.02,347.0+12.0+0.51%7,000
2025-11-272,323.02,349.02,317.02,335.0+7.0+0.30%7,200
2025-11-262,325.02,328.02,296.02,328.0+33.0+1.44%5,700
2025-11-252,329.02,329.02,295.02,295.0-21.0-0.91%5,400
2025-11-212,294.02,316.02,286.02,316.0+22.0+0.96%5,500
2025-11-202,296.02,308.02,280.02,294.00.00.00%4,900
2025-11-192,318.02,318.02,278.02,294.0-24.0-1.04%10,300
2025-11-182,322.02,322.02,286.02,318.0+9.0+0.39%8,800
2025-11-172,301.02,328.02,301.02,309.0+8.0+0.35%8,500
2025-11-142,337.02,337.02,292.02,301.0-20.0-0.86%7,700
2025-11-132,311.02,326.02,300.02,321.0+21.0+0.91%7,200
2025-11-122,278.02,303.02,278.02,300.0+22.0+0.97%7,000
2025-11-112,290.02,297.02,268.02,278.0+4.0+0.18%3,700
2025-11-102,298.02,298.02,271.02,274.0+26.0+1.16%6,500
2025-11-072,255.02,260.02,245.02,248.0+1.0+0.04%5,900
2025-11-062,261.02,271.02,245.02,247.0+7.0+0.31%7,400
2025-11-052,251.02,261.02,236.02,240.0-20.0-0.88%14,300
2025-11-042,298.02,298.02,250.02,260.0-12.0-0.53%8,400
2025-10-312,280.02,280.02,239.02,272.0+33.0+1.47%13,200
2025-10-302,299.02,302.02,239.02,239.0-40.0-1.76%10,200
2025-10-292,326.02,326.02,276.02,279.0-22.0-0.96%9,700
2025-10-282,317.02,328.02,301.02,301.0-38.0-1.62%8,600
2025-10-272,314.02,340.02,305.02,339.0+37.0+1.61%7,500
2025-10-242,315.02,316.02,302.02,302.0-21.0-0.90%4,800
2025-10-232,323.02,333.02,315.02,323.00.00.00%2,900
2025-10-222,318.02,330.02,318.02,323.0+4.0+0.17%4,000
2025-10-212,341.02,341.02,316.02,319.0-15.0-0.64%4,700
2025-10-202,337.02,337.02,322.02,334.0+13.0+0.56%5,100
2025-10-172,312.02,321.02,299.02,321.0+20.0+0.87%4,500
2025-10-162,295.02,301.02,288.02,301.0-3.0-0.13%5,000
2025-10-152,303.02,308.02,291.02,304.0+10.0+0.44%6,100
2025-10-142,283.02,301.02,269.02,294.0-12.0-0.52%13,400
2025-10-102,321.02,322.02,300.02,306.0-14.0-0.60%13,700
2025-10-092,319.02,329.02,319.02,320.0+1.0+0.04%10,200
2025-10-082,350.02,350.02,300.02,319.0+5.0+0.22%9,700
2025-10-072,304.02,326.02,291.02,314.0+9.0+0.39%7,000
2025-10-062,316.02,319.02,296.02,305.0+2.0+0.09%12,300
2025-10-032,267.02,303.02,267.02,303.0+37.0+1.63%6,500
2025-10-022,295.02,295.02,254.02,266.0-28.0-1.22%16,100
2025-10-012,310.02,310.02,271.02,294.0-12.0-0.52%18,400
2025-09-302,314.02,332.02,305.02,306.0-3.0-0.13%11,400
2025-09-292,367.02,367.02,308.02,309.0-58.0-2.45%12,300
2025-09-262,354.02,377.02,354.02,367.0+13.0+0.55%21,600
2025-09-252,350.02,360.02,348.02,354.0-2.0-0.08%8,700
2025-09-242,350.02,356.02,329.02,356.0+31.0+1.33%9,400
2025-09-222,319.02,330.02,318.02,325.00.00.00%5,600
2025-09-192,328.02,345.02,316.02,325.00.00.00%11,700
2025-09-182,322.02,328.02,313.02,325.0+12.0+0.52%5,200
2025-09-172,337.02,337.02,313.02,313.0-30.0-1.28%7,600
2025-09-162,320.02,343.02,316.02,343.0+28.0+1.21%4,700
2025-09-122,340.02,340.02,312.02,315.0——11,700

直近120営業日分を表示