進学会ホールディングス(9760)の株価時系列情報
進学会ホールディングス(9760)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 |
---|---|---|---|---|---|
2024/03/28 | 256 | 260 | 256 | 258 | 123,800 |
2024/03/27 | 278 | 278 | 262 | 262 | 344,300 |
2024/03/26 | 280 | 280 | 278 | 278 | 53,400 |
2024/03/25 | 278 | 280 | 278 | 280 | 38,600 |
2024/03/22 | 278 | 278 | 275 | 278 | 23,800 |
2024/03/21 | 277 | 277 | 275 | 275 | 32,800 |
2024/03/19 | 276 | 276 | 275 | 276 | 15,100 |
2024/03/18 | 275 | 276 | 274 | 276 | 14,200 |
2024/03/15 | 276 | 276 | 273 | 274 | 14,300 |
2024/03/14 | 275 | 275 | 273 | 274 | 12,700 |
2024/03/13 | 276 | 277 | 275 | 275 | 13,200 |
2024/03/12 | 275 | 275 | 273 | 275 | 10,600 |
2024/03/11 | 274 | 274 | 272 | 273 | 15,300 |
2024/03/08 | 273 | 273 | 271 | 271 | 13,200 |
2024/03/07 | 271 | 272 | 271 | 271 | 13,400 |
2024/03/06 | 269 | 271 | 269 | 271 | 16,600 |
2024/03/05 | 268 | 270 | 267 | 269 | 8,800 |
2024/03/04 | 269 | 269 | 267 | 268 | 18,600 |
2024/03/01 | 270 | 270 | 267 | 267 | 11,200 |
2024/02/29 | 269 | 269 | 265 | 265 | 18,700 |
2024/02/28 | 268 | 269 | 267 | 267 | 16,000 |
2024/02/27 | 267 | 269 | 266 | 267 | 12,100 |
2024/02/26 | 269 | 269 | 266 | 266 | 15,100 |
2024/02/22 | 265 | 267 | 265 | 267 | 13,100 |
2024/02/21 | 264 | 266 | 263 | 265 | 41,100 |
2024/02/20 | 264 | 265 | 262 | 263 | 8,800 |
2024/02/19 | 265 | 265 | 262 | 263 | 26,000 |
2024/02/16 | 264 | 265 | 262 | 262 | 27,300 |
2024/02/15 | 260 | 263 | 260 | 262 | 131,700 |
2024/02/14 | 260 | 262 | 258 | 260 | 70,900 |
2024/02/13 | 260 | 260 | 254 | 259 | 25,000 |
2024/02/09 | 255 | 260 | 253 | 260 | 25,400 |
2024/02/08 | 255 | 256 | 254 | 254 | 15,500 |
2024/02/07 | 256 | 257 | 255 | 255 | 9,300 |
2024/02/06 | 257 | 258 | 256 | 256 | 8,300 |
2024/02/05 | 260 | 260 | 257 | 257 | 13,100 |
2024/02/02 | 255 | 258 | 255 | 257 | 11,100 |
2024/02/01 | 257 | 257 | 255 | 255 | 6,700 |
2024/01/31 | 257 | 257 | 255 | 257 | 8,500 |
2024/01/30 | 259 | 261 | 254 | 254 | 74,600 |
2024/01/29 | 256 | 258 | 255 | 258 | 11,300 |
2024/01/26 | 255 | 256 | 254 | 255 | 9,300 |
2024/01/25 | 257 | 257 | 254 | 254 | 10,800 |
2024/01/24 | 256 | 256 | 255 | 255 | 6,400 |
2024/01/23 | 257 | 257 | 254 | 254 | 12,500 |
2024/01/22 | 255 | 256 | 253 | 255 | 10,900 |
2024/01/19 | 252 | 254 | 252 | 253 | 9,100 |
2024/01/18 | 255 | 255 | 253 | 253 | 14,900 |
2024/01/17 | 260 | 260 | 254 | 254 | 21,400 |
2024/01/16 | 258 | 260 | 258 | 258 | 15,200 |
2024/01/15 | 254 | 260 | 254 | 257 | 30,100 |
2024/01/12 | 252 | 254 | 252 | 254 | 16,100 |
2024/01/11 | 253 | 254 | 252 | 253 | 11,100 |
2024/01/10 | 252 | 254 | 251 | 253 | 17,400 |
2024/01/09 | 250 | 252 | 247 | 251 | 23,300 |
2024/01/05 | 241 | 246 | 241 | 246 | 22,500 |
2024/01/04 | 252 | 252 | 241 | 241 | 49,300 |
2023/12/29 | 247 | 252 | 245 | 250 | 20,800 |
2023/12/28 | 235 | 249 | 234 | 247 | 27,600 |
2023/12/27 | 227 | 235 | 226 | 233 | 205,400 |
2023/12/26 | 241 | 241 | 235 | 235 | 84,700 |
2023/12/25 | 249 | 250 | 241 | 241 | 55,000 |
2023/12/22 | 250 | 251 | 249 | 249 | 40,300 |
2023/12/21 | 251 | 252 | 250 | 250 | 27,700 |
2023/12/20 | 252 | 254 | 251 | 251 | 29,700 |
2023/12/19 | 257 | 257 | 252 | 252 | 35,800 |
2023/12/18 | 263 | 263 | 257 | 257 | 53,000 |
2023/12/15 | 268 | 268 | 264 | 264 | 31,500 |
2023/12/14 | 270 | 270 | 267 | 268 | 21,000 |
2023/12/13 | 271 | 271 | 269 | 270 | 13,900 |
2023/12/12 | 270 | 271 | 269 | 270 | 20,600 |
2023/12/11 | 271 | 272 | 270 | 270 | 18,400 |
2023/12/08 | 272 | 273 | 271 | 271 | 20,100 |
2023/12/07 | 272 | 274 | 272 | 273 | 30,000 |
2023/12/06 | 272 | 274 | 272 | 274 | 10,900 |
2023/12/05 | 274 | 274 | 272 | 273 | 9,800 |
2023/12/04 | 274 | 275 | 272 | 272 | 16,100 |
2023/12/01 | 275 | 277 | 274 | 274 | 16,100 |
2023/11/30 | 275 | 277 | 275 | 275 | 8,900 |
2023/11/29 | 280 | 280 | 275 | 275 | 15,000 |
2023/11/28 | 281 | 282 | 277 | 280 | 16,300 |
2023/11/27 | 282 | 282 | 281 | 281 | 7,500 |
2023/11/24 | 283 | 284 | 282 | 283 | 6,000 |
2023/11/22 | 283 | 284 | 282 | 283 | 7,000 |
2023/11/21 | 283 | 284 | 282 | 283 | 11,900 |
2023/11/20 | 282 | 284 | 282 | 283 | 7,100 |
2023/11/17 | 279 | 282 | 275 | 282 | 24,500 |
2023/11/16 | 280 | 281 | 279 | 280 | 6,600 |
2023/11/15 | 280 | 281 | 279 | 280 | 6,900 |
2023/11/14 | 279 | 280 | 277 | 280 | 8,600 |
2023/11/13 | 278 | 280 | 277 | 279 | 7,600 |
2023/11/10 | 277 | 278 | 276 | 278 | 4,700 |
2023/11/09 | 276 | 280 | 276 | 278 | 8,000 |
2023/11/08 | 273 | 280 | 272 | 280 | 35,900 |
2023/11/07 | 273 | 273 | 271 | 272 | 15,600 |
2023/11/06 | 273 | 273 | 272 | 272 | 14,200 |
2023/11/02 | 273 | 273 | 272 | 273 | 80,900 |
2023/11/01 | 276 | 278 | 273 | 273 | 19,400 |
2023/10/31 | 285 | 285 | 273 | 276 | 89,600 |
2023/10/30 | 286 | 286 | 280 | 280 | 28,000 |
2023/10/27 | 282 | 287 | 282 | 287 | 14,800 |
2023/10/26 | 285 | 285 | 283 | 283 | 4,500 |
2023/10/25 | 284 | 286 | 283 | 285 | 5,800 |
2023/10/24 | 285 | 285 | 283 | 284 | 6,000 |
2023/10/23 | 282 | 284 | 282 | 284 | 4,300 |
2023/10/20 | 283 | 283 | 281 | 283 | 5,900 |
2023/10/19 | 282 | 283 | 282 | 282 | 6,700 |
2023/10/18 | 283 | 284 | 282 | 283 | 7,100 |
2023/10/17 | 286 | 287 | 283 | 284 | 32,500 |
2023/10/16 | 287 | 288 | 286 | 286 | 10,400 |
2023/10/13 | 288 | 289 | 287 | 287 | 8,500 |
2023/10/12 | 287 | 289 | 287 | 288 | 16,900 |
2023/10/11 | 290 | 290 | 287 | 288 | 17,200 |
2023/10/10 | 288 | 289 | 288 | 288 | 17,600 |
2023/10/06 | 289 | 290 | 288 | 288 | 26,200 |
2023/10/05 | 290 | 290 | 288 | 289 | 11,700 |
2023/10/04 | 289 | 290 | 288 | 288 | 15,200 |
2023/10/03 | 290 | 291 | 289 | 290 | 12,000 |
2023/10/02 | 290 | 290 | 289 | 290 | 12,000 |
2023/09/29 | 289 | 290 | 289 | 290 | 24,800 |
2023/09/28 | 288 | 291 | 288 | 289 | 12,900 |
2023/09/27 | 290 | 292 | 289 | 292 | 11,600 |
2023/09/26 | 292 | 292 | 289 | 290 | 12,200 |
2023/09/25 | 291 | 292 | 291 | 291 | 10,100 |
2023/09/22 | 290 | 291 | 290 | 291 | 3,800 |
2023/09/21 | 292 | 292 | 290 | 290 | 14,500 |
2023/09/20 | 291 | 292 | 291 | 291 | 7,100 |
2023/09/19 | 292 | 293 | 292 | 293 | 10,200 |
2023/09/15 | 291 | 292 | 290 | 292 | 6,100 |
2023/09/14 | 291 | 291 | 290 | 291 | 2,600 |
2023/09/13 | 292 | 292 | 290 | 291 | 4,900 |
2023/09/12 | 290 | 293 | 290 | 292 | 13,300 |
2023/09/11 | 290 | 291 | 290 | 291 | 4,700 |
2023/09/08 | 290 | 292 | 290 | 290 | 8,500 |
2023/09/07 | 291 | 292 | 290 | 292 | 7,700 |
2023/09/06 | 291 | 292 | 290 | 291 | 8,100 |
2023/09/05 | 291 | 291 | 290 | 291 | 5,600 |
2023/09/04 | 290 | 291 | 290 | 291 | 5,000 |
2023/09/01 | 292 | 292 | 290 | 291 | 5,900 |
2023/08/31 | 290 | 291 | 290 | 291 | 5,700 |
2023/08/30 | 291 | 291 | 290 | 290 | 4,300 |
2023/08/29 | 291 | 291 | 290 | 291 | 6,500 |
2023/08/28 | 290 | 291 | 289 | 291 | 4,500 |
2023/08/25 | 289 | 290 | 289 | 289 | 3,100 |
2023/08/24 | 290 | 290 | 289 | 289 | 3,500 |
2023/08/23 | 289 | 290 | 288 | 290 | 4,900 |
2023/08/22 | 290 | 290 | 288 | 290 | 5,600 |
2023/08/21 | 290 | 290 | 289 | 289 | 9,200 |
2023/08/18 | 289 | 290 | 289 | 289 | 6,800 |
2023/08/17 | 289 | 290 | 289 | 289 | 5,600 |
2023/08/16 | 290 | 291 | 290 | 290 | 6,000 |
2023/08/15 | 290 | 291 | 289 | 290 | 6,300 |
2023/08/14 | 291 | 292 | 289 | 290 | 14,000 |
2023/08/10 | 292 | 292 | 291 | 292 | 3,700 |
2023/08/09 | 291 | 293 | 291 | 293 | 18,600 |
2023/08/08 | 291 | 291 | 290 | 291 | 8,500 |
2023/08/07 | 290 | 291 | 289 | 291 | 5,400 |
2023/08/04 | 289 | 290 | 289 | 289 | 9,000 |
2023/08/03 | 290 | 291 | 289 | 289 | 17,100 |
2023/08/02 | 292 | 292 | 290 | 290 | 12,300 |
2023/08/01 | 292 | 292 | 290 | 291 | 10,400 |
2023/07/31 | 292 | 292 | 290 | 292 | 12,000 |
2023/07/28 | 292 | 293 | 290 | 291 | 65,100 |
2023/07/27 | 292 | 292 | 291 | 292 | 8,000 |
2023/07/26 | 292 | 292 | 291 | 291 | 3,800 |
2023/07/25 | 292 | 292 | 290 | 291 | 21,900 |
2023/07/24 | 290 | 292 | 290 | 290 | 11,500 |
2023/07/21 | 291 | 291 | 290 | 290 | 13,900 |
2023/07/20 | 290 | 292 | 290 | 291 | 21,700 |
2023/07/19 | 291 | 292 | 290 | 292 | 7,200 |
2023/07/18 | 292 | 292 | 290 | 291 | 5,800 |
2023/07/14 | 291 | 292 | 290 | 291 | 10,500 |
2023/07/13 | 292 | 292 | 290 | 290 | 7,500 |
2023/07/12 | 290 | 292 | 290 | 290 | 6,900 |
2023/07/11 | 292 | 293 | 290 | 290 | 41,200 |
2023/07/10 | 293 | 293 | 292 | 292 | 9,600 |
2023/07/07 | 294 | 294 | 292 | 292 | 9,500 |
2023/07/06 | 294 | 294 | 292 | 293 | 6,900 |
2023/07/05 | 294 | 295 | 292 | 293 | 11,600 |
2023/07/04 | 293 | 294 | 293 | 293 | 6,600 |
2023/07/03 | 294 | 294 | 292 | 293 | 15,800 |
2023/06/30 | 292 | 293 | 292 | 293 | 7,000 |
2023/06/29 | 294 | 295 | 292 | 294 | 4,800 |
2023/06/28 | 293 | 294 | 292 | 294 | 5,900 |
2023/06/27 | 292 | 293 | 292 | 292 | 3,600 |
2023/06/26 | 292 | 293 | 292 | 292 | 4,200 |
2023/06/23 | 293 | 293 | 292 | 292 | 3,000 |
2023/06/22 | 292 | 294 | 292 | 292 | 3,700 |
2023/06/21 | 293 | 294 | 292 | 292 | 4,500 |
2023/06/20 | 293 | 293 | 292 | 293 | 5,800 |
2023/06/19 | 291 | 293 | 291 | 293 | 8,500 |
2023/06/16 | 291 | 293 | 291 | 291 | 7,000 |
2023/06/15 | 291 | 293 | 291 | 291 | 4,300 |
2023/06/14 | 292 | 293 | 292 | 292 | 2,900 |
2023/06/13 | 293 | 293 | 292 | 293 | 4,600 |
2023/06/12 | 291 | 293 | 291 | 292 | 6,200 |
2023/06/09 | 291 | 292 | 291 | 291 | 8,300 |
2023/06/08 | 292 | 293 | 291 | 291 | 5,600 |
2023/06/07 | 292 | 293 | 292 | 292 | 6,300 |
2023/06/06 | 292 | 293 | 292 | 293 | 2,200 |