中央経済社ホールディングス(9476)の株価時系列情報
中央経済社ホールディングス(9476)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 493 | 493 | 491 | 493 | 1,600 |
2018/12/27 | 509 | 509 | 490 | 493 | 1,600 |
2018/12/26 | 505 | 505 | 505 | 505 | 1,300 |
2018/12/25 | 477 | 485 | 472 | 473 | 3,400 |
2018/12/21 | 479 | 487 | 471 | 477 | 2,900 |
2018/12/20 | 525 | 525 | 515 | 515 | 1,000 |
2018/12/19 | 520 | 521 | 520 | 520 | 900 |
2018/12/18 | 529 | 529 | 520 | 529 | 900 |
2018/12/17 | 520 | 520 | 520 | 520 | 300 |
2018/12/14 | 519 | 519 | 519 | 519 | 100 |
2018/12/13 | 514 | 519 | 514 | 519 | 400 |
2018/12/12 | 519 | 519 | 519 | 519 | 2,000 |
2018/12/11 | 516 | 516 | 509 | 515 | 700 |
2018/12/10 | 521 | 521 | 521 | 521 | 400 |
2018/12/06 | 522 | 529 | 522 | 529 | 300 |
2018/12/05 | 530 | 530 | 530 | 530 | 200 |
2018/12/04 | 521 | 530 | 517 | 530 | 2,300 |
2018/12/03 | 532 | 532 | 515 | 515 | 5,000 |
2018/11/30 | 547 | 547 | 543 | 543 | 400 |
2018/11/29 | 547 | 547 | 547 | 547 | 200 |
2018/11/28 | 547 | 547 | 547 | 547 | 200 |
2018/11/27 | 547 | 547 | 547 | 547 | 100 |
2018/11/26 | 562 | 563 | 562 | 563 | 600 |
2018/11/22 | 545 | 545 | 545 | 545 | 100 |
2018/11/21 | 545 | 545 | 545 | 545 | 600 |
2018/11/20 | 545 | 558 | 545 | 558 | 1,700 |
2018/11/19 | 550 | 558 | 550 | 558 | 300 |
2018/11/16 | 563 | 563 | 563 | 563 | 100 |
2018/11/15 | 550 | 573 | 535 | 565 | 1,700 |
2018/11/14 | 555 | 555 | 548 | 548 | 400 |
2018/11/13 | 555 | 558 | 540 | 555 | 16,600 |
2018/11/12 | 544 | 546 | 544 | 546 | 200 |
2018/11/09 | 546 | 547 | 543 | 543 | 2,100 |
2018/11/08 | 545 | 574 | 536 | 546 | 3,800 |
2018/11/07 | 534 | 540 | 534 | 540 | 200 |
2018/11/06 | 522 | 544 | 522 | 544 | 1,300 |
2018/11/05 | 524 | 530 | 522 | 530 | 1,500 |
2018/11/02 | 533 | 534 | 523 | 523 | 1,700 |
2018/11/01 | 533 | 533 | 533 | 533 | 300 |
2018/10/31 | 523 | 533 | 517 | 533 | 900 |
2018/10/30 | 518 | 523 | 518 | 523 | 800 |
2018/10/29 | 531 | 535 | 500 | 535 | 5,300 |
2018/10/26 | 525 | 537 | 522 | 537 | 1,700 |
2018/10/25 | 524 | 524 | 520 | 521 | 1,300 |
2018/10/24 | 532 | 538 | 532 | 538 | 1,900 |
2018/10/23 | 526 | 526 | 526 | 526 | 900 |
2018/10/22 | 524 | 524 | 524 | 524 | 100 |
2018/10/19 | 520 | 520 | 520 | 520 | 100 |
2018/10/18 | 523 | 523 | 522 | 522 | 800 |
2018/10/17 | 519 | 532 | 519 | 520 | 1,200 |
2018/10/16 | 518 | 519 | 518 | 519 | 400 |
2018/10/15 | 519 | 519 | 518 | 518 | 200 |
2018/10/12 | 515 | 520 | 515 | 516 | 1,200 |
2018/10/11 | 516 | 525 | 510 | 514 | 5,800 |
2018/10/10 | 536 | 536 | 523 | 526 | 1,400 |
2018/10/09 | 535 | 541 | 535 | 535 | 500 |
2018/10/05 | 536 | 536 | 534 | 534 | 1,300 |
2018/10/04 | 534 | 542 | 534 | 542 | 900 |
2018/10/03 | 537 | 537 | 537 | 537 | 100 |
2018/10/02 | 541 | 541 | 534 | 534 | 400 |
2018/10/01 | 543 | 543 | 529 | 542 | 2,800 |
2018/09/28 | 544 | 544 | 540 | 543 | 400 |
2018/09/27 | 540 | 556 | 540 | 544 | 2,800 |
2018/09/26 | 540 | 552 | 539 | 544 | 3,500 |
2018/09/25 | 588 | 588 | 563 | 575 | 6,600 |
2018/09/21 | 584 | 587 | 540 | 565 | 7,900 |
2018/09/20 | 536 | 564 | 530 | 564 | 5,000 |
2018/09/19 | 528 | 540 | 528 | 539 | 2,000 |
2018/09/18 | 524 | 527 | 524 | 526 | 1,400 |
2018/09/14 | 530 | 530 | 523 | 523 | 4,000 |
2018/09/13 | 516 | 535 | 516 | 534 | 2,600 |
2018/09/12 | 520 | 520 | 518 | 519 | 500 |
2018/09/11 | 517 | 520 | 517 | 520 | 2,000 |
2018/09/10 | 520 | 521 | 516 | 520 | 1,100 |
2018/09/07 | 519 | 522 | 519 | 522 | 1,100 |
2018/09/06 | 525 | 525 | 518 | 520 | 1,300 |
2018/09/05 | 535 | 535 | 520 | 527 | 3,300 |
2018/09/04 | 541 | 547 | 534 | 535 | 3,300 |
2018/09/03 | 565 | 565 | 540 | 541 | 5,200 |
2018/08/31 | 540 | 555 | 539 | 555 | 12,400 |
2018/08/30 | 578 | 578 | 544 | 544 | 9,700 |
2018/08/29 | 591 | 591 | 547 | 553 | 14,200 |
2018/08/28 | 619 | 620 | 590 | 590 | 11,900 |
2018/08/27 | 620 | 625 | 599 | 616 | 13,200 |
2018/08/24 | 620 | 644 | 620 | 621 | 14,300 |
2018/08/23 | 648 | 648 | 616 | 635 | 19,300 |
2018/08/22 | 635 | 649 | 615 | 630 | 21,500 |
2018/08/21 | 611 | 635 | 611 | 625 | 17,100 |
2018/08/20 | 588 | 610 | 572 | 610 | 7,000 |
2018/08/17 | 598 | 601 | 588 | 588 | 1,300 |
2018/08/16 | 599 | 599 | 588 | 598 | 600 |
2018/08/15 | 602 | 602 | 582 | 582 | 700 |
2018/08/14 | 570 | 606 | 570 | 606 | 1,100 |
2018/08/13 | 579 | 579 | 558 | 558 | 2,000 |
2018/08/10 | 580 | 580 | 579 | 579 | 200 |
2018/08/08 | 578 | 580 | 578 | 580 | 200 |
2018/08/07 | 582 | 598 | 577 | 582 | 2,100 |
2018/08/06 | 577 | 577 | 576 | 576 | 1,400 |
2018/08/03 | 568 | 568 | 567 | 567 | 400 |
2018/08/02 | 590 | 610 | 568 | 568 | 9,100 |
2018/08/01 | 588 | 589 | 579 | 579 | 1,000 |
2018/07/31 | 584 | 584 | 580 | 580 | 600 |
2018/07/30 | 592 | 592 | 584 | 584 | 3,600 |
2018/07/27 | 607 | 607 | 585 | 590 | 1,500 |
2018/07/26 | 610 | 610 | 591 | 591 | 300 |
2018/07/25 | 590 | 600 | 590 | 591 | 1,200 |
2018/07/24 | 568 | 580 | 568 | 580 | 3,200 |
2018/07/23 | 561 | 563 | 558 | 563 | 1,000 |
2018/07/20 | 567 | 567 | 567 | 567 | 200 |
2018/07/19 | 560 | 560 | 560 | 560 | 500 |
2018/07/18 | 560 | 560 | 558 | 558 | 800 |
2018/07/17 | 566 | 566 | 555 | 555 | 1,300 |
2018/07/13 | 562 | 566 | 562 | 566 | 200 |
2018/07/12 | 552 | 552 | 552 | 552 | 100 |
2018/07/11 | 562 | 562 | 555 | 555 | 700 |
2018/07/10 | 556 | 556 | 556 | 556 | 200 |
2018/07/09 | 555 | 555 | 555 | 555 | 100 |
2018/07/06 | 551 | 557 | 551 | 552 | 400 |
2018/07/05 | 542 | 551 | 542 | 551 | 600 |
2018/07/04 | 549 | 549 | 542 | 542 | 1,100 |
2018/07/02 | 550 | 579 | 550 | 559 | 1,100 |
2018/06/29 | 548 | 553 | 546 | 550 | 1,200 |
2018/06/28 | 559 | 566 | 555 | 559 | 2,200 |
2018/06/27 | 551 | 569 | 551 | 569 | 1,600 |
2018/06/26 | 571 | 571 | 561 | 561 | 2,300 |
2018/06/25 | 589 | 589 | 571 | 589 | 1,800 |
2018/06/22 | 595 | 595 | 588 | 589 | 1,100 |
2018/06/21 | 608 | 608 | 592 | 592 | 700 |
2018/06/20 | 570 | 619 | 570 | 619 | 4,000 |
2018/06/19 | 580 | 585 | 543 | 585 | 17,100 |
2018/06/18 | 557 | 637 | 557 | 603 | 66,500 |
2018/06/15 | 532 | 544 | 532 | 537 | 800 |
2018/06/14 | 534 | 534 | 534 | 534 | 100 |
2018/06/13 | 533 | 546 | 526 | 540 | 3,200 |
2018/06/12 | 539 | 539 | 539 | 539 | 400 |
2018/06/11 | 533 | 534 | 533 | 534 | 200 |
2018/06/07 | 532 | 535 | 532 | 535 | 700 |
2018/06/06 | 535 | 535 | 533 | 533 | 700 |
2018/06/05 | 534 | 534 | 534 | 534 | 600 |
2018/06/04 | 531 | 544 | 531 | 544 | 400 |
2018/06/01 | 539 | 539 | 528 | 528 | 600 |
2018/05/31 | 538 | 538 | 538 | 538 | 200 |
2018/05/30 | 540 | 540 | 527 | 539 | 2,000 |
2018/05/29 | 548 | 548 | 540 | 540 | 1,100 |
2018/05/28 | 534 | 547 | 534 | 547 | 1,100 |
2018/05/25 | 535 | 535 | 534 | 534 | 800 |
2018/05/24 | 534 | 534 | 534 | 534 | 700 |
2018/05/23 | 534 | 537 | 529 | 529 | 800 |
2018/05/22 | 530 | 540 | 530 | 537 | 1,800 |
2018/05/21 | 526 | 529 | 525 | 529 | 3,600 |
2018/05/18 | 523 | 529 | 521 | 529 | 3,200 |
2018/05/17 | 531 | 531 | 517 | 520 | 5,900 |
2018/05/16 | 523 | 532 | 523 | 531 | 3,200 |
2018/05/15 | 538 | 538 | 515 | 522 | 13,600 |
2018/05/14 | 553 | 553 | 531 | 537 | 11,200 |
2018/05/11 | 556 | 556 | 536 | 554 | 3,300 |
2018/05/10 | 560 | 580 | 536 | 566 | 22,800 |
2018/05/09 | 615 | 615 | 565 | 584 | 14,600 |
2018/05/08 | 655 | 655 | 571 | 586 | 156,400 |
2018/05/07 | 506 | 605 | 506 | 605 | 161,800 |
2018/05/02 | 503 | 505 | 503 | 505 | 2,200 |
2018/05/01 | 515 | 515 | 493 | 503 | 10,700 |
2018/04/27 | 509 | 509 | 509 | 509 | 300 |
2018/04/26 | 519 | 519 | 519 | 519 | 100 |
2018/04/24 | 510 | 516 | 510 | 516 | 200 |
2018/04/23 | 511 | 511 | 511 | 511 | 100 |
2018/04/19 | 507 | 507 | 507 | 507 | 400 |
2018/04/18 | 507 | 507 | 507 | 507 | 100 |
2018/04/17 | 506 | 507 | 506 | 507 | 300 |
2018/04/16 | 513 | 513 | 513 | 513 | 300 |
2018/04/12 | 519 | 519 | 519 | 519 | 200 |
2018/04/11 | 520 | 520 | 518 | 518 | 200 |
2018/04/10 | 518 | 536 | 518 | 530 | 2,400 |
2018/04/09 | 501 | 518 | 501 | 518 | 300 |
2018/04/06 | 503 | 503 | 502 | 502 | 200 |
2018/04/03 | 510 | 517 | 510 | 515 | 600 |
2018/04/02 | 500 | 500 | 500 | 500 | 10,500 |
2018/03/30 | 506 | 506 | 500 | 500 | 1,500 |
2018/03/29 | 505 | 505 | 505 | 505 | 100 |
2018/03/28 | 505 | 505 | 505 | 505 | 100 |
2018/03/26 | 501 | 501 | 500 | 500 | 800 |
2018/03/23 | 502 | 502 | 501 | 501 | 400 |
2018/03/20 | 506 | 506 | 502 | 502 | 1,400 |
2018/03/19 | 516 | 517 | 516 | 517 | 500 |
2018/03/13 | 506 | 506 | 506 | 506 | 600 |
2018/03/08 | 505 | 505 | 505 | 505 | 100 |
2018/03/05 | 505 | 505 | 505 | 505 | 500 |
2018/03/02 | 502 | 502 | 502 | 502 | 300 |
2018/02/28 | 502 | 502 | 502 | 502 | 100 |
2018/02/27 | 503 | 503 | 503 | 503 | 500 |
2018/02/26 | 505 | 505 | 505 | 505 | 300 |
2018/02/23 | 506 | 506 | 506 | 506 | 100 |
2018/02/22 | 501 | 501 | 501 | 501 | 100 |
2018/02/21 | 500 | 501 | 500 | 500 | 300 |
2018/02/20 | 500 | 500 | 500 | 500 | 1,600 |
2018/02/19 | 500 | 500 | 500 | 500 | 300 |
2018/02/15 | 509 | 509 | 509 | 509 | 100 |
2018/02/09 | 510 | 510 | 499 | 509 | 500 |
2018/02/08 | 510 | 510 | 510 | 510 | 200 |
2018/02/07 | 510 | 510 | 510 | 510 | 100 |
2018/02/06 | 514 | 514 | 501 | 502 | 1,000 |
2018/02/05 | 520 | 520 | 520 | 520 | 900 |
2018/02/02 | 520 | 520 | 520 | 520 | 400 |
2018/02/01 | 521 | 521 | 521 | 521 | 700 |
2018/01/31 | 520 | 520 | 520 | 520 | 800 |
2018/01/30 | 514 | 519 | 512 | 519 | 2,600 |
2018/01/29 | 512 | 514 | 512 | 514 | 200 |
2018/01/26 | 512 | 512 | 512 | 512 | 900 |
2018/01/25 | 512 | 512 | 512 | 512 | 100 |
2018/01/24 | 514 | 514 | 512 | 512 | 200 |
2018/01/23 | 507 | 507 | 499 | 501 | 700 |
2018/01/22 | 508 | 511 | 508 | 511 | 200 |
2018/01/19 | 512 | 512 | 508 | 508 | 800 |
2018/01/18 | 512 | 512 | 512 | 512 | 100 |
2018/01/17 | 514 | 514 | 514 | 514 | 100 |
2018/01/16 | 513 | 514 | 513 | 513 | 1,700 |
2018/01/15 | 513 | 513 | 513 | 513 | 100 |
2018/01/12 | 519 | 519 | 508 | 512 | 1,300 |
2018/01/11 | 518 | 518 | 518 | 518 | 100 |
2018/01/10 | 522 | 522 | 518 | 518 | 1,300 |
2018/01/09 | 518 | 521 | 518 | 521 | 400 |
2018/01/05 | 518 | 518 | 518 | 518 | 100 |
2018/01/04 | 515 | 523 | 515 | 515 | 1,100 |