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 |
---|---|---|---|---|---|
2004/12/30 | 872 | 872 | 852 | 872 | 1,600 |
2004/12/29 | 869 | 872 | 860 | 872 | 2,600 |
2004/12/27 | 890 | 890 | 865 | 870 | 4,200 |
2004/12/24 | 875 | 890 | 875 | 890 | 5,300 |
2004/12/22 | 842 | 875 | 842 | 875 | 7,300 |
2004/12/21 | 860 | 860 | 850 | 855 | 1,700 |
2004/12/20 | 860 | 860 | 860 | 860 | 800 |
2004/12/17 | 865 | 865 | 865 | 865 | 4,400 |
2004/12/16 | 868 | 868 | 867 | 867 | 700 |
2004/12/15 | 889 | 889 | 867 | 867 | 3,100 |
2004/12/14 | 875 | 889 | 875 | 889 | 9,000 |
2004/12/13 | 879 | 879 | 870 | 875 | 3,200 |
2004/12/10 | 865 | 879 | 865 | 879 | 10,600 |
2004/12/08 | 870 | 870 | 865 | 865 | 700 |
2004/12/07 | 870 | 871 | 870 | 871 | 26,200 |
2004/12/06 | 874 | 874 | 870 | 870 | 18,100 |
2004/12/03 | 870 | 870 | 865 | 870 | 15,100 |
2004/12/02 | 860 | 869 | 860 | 861 | 3,000 |
2004/12/01 | 862 | 864 | 861 | 861 | 25,600 |
2004/11/30 | 870 | 870 | 863 | 865 | 24,300 |
2004/11/29 | 862 | 870 | 850 | 869 | 13,200 |
2004/11/26 | 862 | 862 | 862 | 862 | 11,200 |
2004/11/25 | 859 | 875 | 859 | 862 | 50,500 |
2004/11/24 | 862 | 862 | 859 | 859 | 3,800 |
2004/11/22 | 860 | 860 | 860 | 860 | 6,600 |
2004/11/19 | 868 | 868 | 850 | 860 | 7,600 |
2004/11/18 | 862 | 863 | 860 | 863 | 7,000 |
2004/11/17 | 860 | 862 | 860 | 861 | 16,400 |
2004/11/16 | 861 | 862 | 855 | 862 | 2,500 |
2004/11/15 | 864 | 870 | 860 | 865 | 58,300 |
2004/11/12 | 865 | 870 | 861 | 861 | 12,900 |
2004/11/11 | 861 | 865 | 860 | 865 | 29,400 |
2004/11/10 | 860 | 862 | 855 | 860 | 2,800 |
2004/11/09 | 855 | 865 | 855 | 861 | 14,500 |
2004/11/08 | 843 | 856 | 842 | 855 | 900 |
2004/11/05 | 830 | 865 | 830 | 865 | 27,700 |
2004/11/04 | 830 | 830 | 830 | 830 | 1,000 |
2004/11/02 | 840 | 850 | 830 | 830 | 14,200 |
2004/11/01 | 845 | 845 | 840 | 840 | 5,800 |
2004/10/29 | 845 | 848 | 843 | 843 | 3,100 |
2004/10/28 | 835 | 844 | 835 | 837 | 1,000 |
2004/10/27 | 833 | 833 | 830 | 830 | 4,500 |
2004/10/26 | 842 | 850 | 841 | 850 | 3,800 |
2004/10/25 | 837 | 838 | 835 | 838 | 2,800 |
2004/10/22 | 835 | 835 | 835 | 835 | 1,500 |
2004/10/21 | 845 | 845 | 840 | 840 | 6,300 |
2004/10/20 | 839 | 840 | 837 | 840 | 2,000 |
2004/10/19 | 849 | 849 | 820 | 820 | 2,600 |
2004/10/18 | 844 | 845 | 844 | 845 | 400 |
2004/10/15 | 833 | 833 | 830 | 831 | 1,700 |
2004/10/13 | 830 | 830 | 830 | 830 | 1,000 |
2004/10/12 | 849 | 849 | 839 | 839 | 1,900 |
2004/10/08 | 845 | 845 | 843 | 843 | 800 |
2004/10/07 | 850 | 850 | 840 | 849 | 7,200 |
2004/10/06 | 847 | 847 | 835 | 841 | 4,700 |
2004/10/05 | 848 | 848 | 848 | 848 | 100 |
2004/10/04 | 836 | 845 | 836 | 845 | 2,800 |
2004/10/01 | 845 | 845 | 836 | 836 | 9,900 |
2004/09/30 | 845 | 845 | 835 | 845 | 3,500 |
2004/09/29 | 850 | 855 | 835 | 850 | 5,100 |
2004/09/28 | 869 | 869 | 850 | 850 | 1,700 |
2004/09/27 | 845 | 880 | 845 | 880 | 900 |
2004/09/24 | 860 | 860 | 822 | 822 | 5,500 |
2004/09/22 | 856 | 862 | 856 | 861 | 9,100 |
2004/09/21 | 860 | 862 | 854 | 854 | 9,300 |
2004/09/17 | 830 | 855 | 830 | 852 | 24,900 |
2004/09/16 | 820 | 830 | 820 | 830 | 26,400 |
2004/09/15 | 830 | 830 | 819 | 820 | 46,500 |
2004/09/14 | 821 | 830 | 821 | 825 | 20,300 |
2004/09/13 | 830 | 830 | 820 | 821 | 8,100 |
2004/09/10 | 830 | 830 | 820 | 820 | 2,000 |
2004/09/09 | 820 | 825 | 819 | 825 | 13,000 |
2004/09/08 | 814 | 814 | 782 | 810 | 2,400 |
2004/09/07 | 812 | 813 | 812 | 813 | 5,100 |
2004/09/06 | 820 | 820 | 813 | 813 | 1,200 |
2004/09/03 | 818 | 825 | 818 | 825 | 22,700 |
2004/09/02 | 818 | 818 | 817 | 817 | 10,100 |
2004/09/01 | 810 | 819 | 809 | 813 | 4,400 |
2004/08/31 | 810 | 820 | 802 | 810 | 9,400 |
2004/08/30 | 820 | 820 | 801 | 802 | 2,700 |
2004/08/27 | 812 | 819 | 811 | 812 | 3,300 |
2004/08/26 | 810 | 830 | 800 | 820 | 5,500 |
2004/08/25 | 785 | 830 | 785 | 810 | 3,500 |
2004/08/24 | 778 | 785 | 755 | 785 | 4,700 |
2004/08/23 | 759 | 768 | 759 | 768 | 1,100 |
2004/08/20 | 779 | 779 | 779 | 779 | 500 |
2004/08/19 | 755 | 780 | 755 | 780 | 5,600 |
2004/08/18 | 760 | 760 | 754 | 754 | 2,700 |
2004/08/17 | 761 | 761 | 761 | 761 | 200 |
2004/08/16 | 761 | 761 | 760 | 760 | 200 |
2004/08/13 | 770 | 770 | 760 | 760 | 3,900 |
2004/08/12 | 783 | 783 | 771 | 771 | 700 |
2004/08/11 | 784 | 784 | 784 | 784 | 100 |
2004/08/10 | 765 | 775 | 765 | 770 | 600 |
2004/08/09 | 778 | 778 | 760 | 760 | 1,400 |
2004/08/06 | 761 | 770 | 761 | 770 | 3,100 |
2004/08/05 | 775 | 784 | 775 | 784 | 4,400 |
2004/08/04 | 789 | 789 | 775 | 785 | 5,200 |
2004/08/03 | 790 | 790 | 790 | 790 | 500 |
2004/08/02 | 790 | 790 | 790 | 790 | 600 |
2004/07/30 | 785 | 800 | 785 | 800 | 1,600 |
2004/07/29 | 800 | 800 | 790 | 790 | 2,300 |
2004/07/28 | 800 | 800 | 790 | 800 | 2,800 |
2004/07/27 | 790 | 790 | 790 | 790 | 1,600 |
2004/07/26 | 813 | 813 | 790 | 790 | 3,600 |
2004/07/23 | 830 | 835 | 813 | 813 | 2,600 |
2004/07/22 | 810 | 830 | 800 | 830 | 18,100 |
2004/07/21 | 810 | 810 | 810 | 810 | 2,900 |
2004/07/20 | 790 | 808 | 790 | 808 | 1,600 |
2004/07/16 | 800 | 807 | 800 | 807 | 3,400 |
2004/07/15 | 811 | 811 | 800 | 810 | 2,500 |
2004/07/14 | 828 | 828 | 812 | 812 | 1,200 |
2004/07/13 | 814 | 828 | 810 | 828 | 4,800 |
2004/07/12 | 805 | 828 | 805 | 828 | 5,000 |
2004/07/09 | 800 | 815 | 800 | 815 | 1,800 |
2004/07/08 | 810 | 810 | 803 | 806 | 1,200 |
2004/07/07 | 802 | 802 | 800 | 800 | 2,700 |
2004/07/06 | 830 | 830 | 807 | 812 | 3,700 |
2004/07/05 | 829 | 830 | 815 | 829 | 7,500 |
2004/07/02 | 818 | 822 | 818 | 822 | 1,100 |
2004/07/01 | 830 | 838 | 812 | 838 | 10,800 |
2004/06/30 | 840 | 840 | 820 | 835 | 5,100 |
2004/06/29 | 837 | 840 | 811 | 840 | 8,700 |
2004/06/28 | 802 | 838 | 780 | 838 | 17,700 |
2004/06/25 | 809 | 812 | 807 | 810 | 5,100 |
2004/06/24 | 815 | 838 | 809 | 809 | 7,500 |
2004/06/23 | 810 | 820 | 806 | 806 | 7,300 |
2004/06/22 | 805 | 840 | 805 | 820 | 11,200 |
2004/06/21 | 800 | 835 | 791 | 835 | 11,900 |
2004/06/18 | 818 | 818 | 800 | 800 | 6,600 |
2004/06/16 | 810 | 835 | 790 | 835 | 20,300 |
2004/06/15 | 826 | 826 | 805 | 815 | 2,900 |
2004/06/14 | 806 | 830 | 806 | 830 | 13,400 |
2004/06/11 | 775 | 810 | 775 | 810 | 16,700 |
2004/06/10 | 775 | 780 | 775 | 780 | 6,300 |
2004/06/09 | 778 | 778 | 776 | 776 | 1,000 |
2004/06/08 | 775 | 780 | 770 | 776 | 6,600 |
2004/06/07 | 765 | 775 | 765 | 775 | 3,000 |
2004/06/04 | 760 | 765 | 752 | 765 | 5,300 |
2004/06/03 | 767 | 770 | 765 | 770 | 4,500 |
2004/06/02 | 780 | 780 | 777 | 777 | 3,200 |
2004/06/01 | 788 | 788 | 781 | 781 | 6,800 |
2004/05/31 | 810 | 820 | 790 | 798 | 3,100 |
2004/05/28 | 803 | 810 | 781 | 810 | 22,200 |
2004/05/27 | 810 | 810 | 790 | 800 | 11,700 |
2004/05/26 | 776 | 810 | 766 | 788 | 23,700 |
2004/05/25 | 770 | 780 | 760 | 760 | 7,700 |
2004/05/24 | 770 | 779 | 770 | 770 | 5,800 |
2004/05/21 | 780 | 780 | 780 | 780 | 700 |
2004/05/20 | 819 | 819 | 760 | 772 | 4,700 |
2004/05/19 | 750 | 810 | 730 | 810 | 15,700 |
2004/05/18 | 754 | 762 | 730 | 750 | 40,000 |
2004/05/17 | 770 | 771 | 750 | 750 | 39,900 |
2004/05/14 | 770 | 775 | 770 | 770 | 8,700 |
2004/05/13 | 785 | 806 | 771 | 771 | 13,800 |
2004/05/12 | 795 | 795 | 780 | 785 | 11,000 |
2004/05/11 | 798 | 800 | 780 | 800 | 51,500 |
2004/05/10 | 810 | 818 | 800 | 800 | 30,600 |
2004/05/07 | 810 | 820 | 810 | 810 | 15,300 |
2004/05/06 | 827 | 839 | 811 | 819 | 12,700 |
2004/04/30 | 830 | 835 | 820 | 825 | 11,100 |
2004/04/28 | 840 | 847 | 830 | 830 | 7,200 |
2004/04/27 | 845 | 845 | 835 | 838 | 9,400 |
2004/04/26 | 832 | 845 | 832 | 845 | 18,300 |
2004/04/23 | 835 | 840 | 831 | 831 | 18,100 |
2004/04/22 | 858 | 858 | 830 | 830 | 60,600 |
2004/04/21 | 853 | 864 | 853 | 864 | 6,400 |
2004/04/20 | 856 | 866 | 852 | 860 | 16,000 |
2004/04/19 | 876 | 876 | 855 | 856 | 13,400 |
2004/04/16 | 851 | 879 | 835 | 869 | 41,800 |
2004/04/15 | 865 | 865 | 800 | 863 | 25,700 |
2004/04/14 | 866 | 875 | 855 | 868 | 24,200 |
2004/04/13 | 869 | 875 | 861 | 871 | 30,600 |
2004/04/12 | 875 | 878 | 865 | 875 | 31,100 |
2004/04/09 | 850 | 850 | 836 | 840 | 28,700 |
2004/04/08 | 831 | 860 | 820 | 859 | 51,100 |
2004/04/07 | 806 | 831 | 800 | 830 | 96,400 |
2004/04/06 | 801 | 814 | 799 | 814 | 40,100 |
2004/04/05 | 799 | 807 | 781 | 806 | 54,800 |
2004/04/02 | 780 | 789 | 775 | 789 | 40,600 |
2004/04/01 | 786 | 795 | 777 | 790 | 42,100 |
2004/03/31 | 777 | 800 | 777 | 797 | 33,700 |
2004/03/30 | 811 | 823 | 807 | 807 | 88,900 |
2004/03/29 | 790 | 820 | 770 | 810 | 97,000 |
2004/03/26 | 762 | 800 | 762 | 799 | 87,000 |
2004/03/25 | 749 | 780 | 743 | 780 | 85,000 |
2004/03/24 | 740 | 749 | 732 | 749 | 63,600 |
2004/03/23 | 746 | 746 | 726 | 745 | 76,800 |
2004/03/22 | 726 | 749 | 720 | 749 | 83,400 |
2004/03/19 | 716 | 738 | 710 | 716 | 31,600 |
2004/03/18 | 730 | 730 | 715 | 715 | 34,500 |
2004/03/17 | 720 | 740 | 713 | 730 | 67,700 |
2004/03/16 | 730 | 740 | 708 | 740 | 101,600 |
2004/03/15 | 710 | 750 | 701 | 740 | 112,500 |
2004/03/12 | 697 | 714 | 696 | 714 | 73,700 |
2004/03/11 | 696 | 704 | 696 | 700 | 31,000 |
2004/03/10 | 694 | 704 | 694 | 695 | 22,500 |
2004/03/09 | 695 | 704 | 695 | 704 | 20,100 |
2004/03/08 | 696 | 708 | 690 | 695 | 47,500 |
2004/03/05 | 687 | 696 | 686 | 696 | 6,900 |
2004/03/04 | 685 | 706 | 675 | 706 | 55,100 |
2004/03/03 | 690 | 698 | 686 | 687 | 16,600 |
2004/03/02 | 704 | 704 | 685 | 691 | 14,700 |
2004/03/01 | 690 | 704 | 680 | 704 | 35,100 |
2004/02/27 | 703 | 707 | 685 | 700 | 47,200 |
2004/02/26 | 682 | 710 | 680 | 708 | 71,400 |
2004/02/25 | 671 | 700 | 671 | 699 | 38,000 |
2004/02/24 | 693 | 699 | 662 | 699 | 28,300 |
2004/02/23 | 670 | 696 | 670 | 696 | 21,800 |
2004/02/20 | 649 | 690 | 645 | 690 | 35,600 |
2004/02/19 | 655 | 670 | 645 | 670 | 28,400 |
2004/02/18 | 670 | 670 | 645 | 669 | 13,800 |
2004/02/17 | 657 | 670 | 653 | 670 | 9,500 |
2004/02/16 | 670 | 685 | 666 | 680 | 22,100 |
2004/02/13 | 643 | 670 | 635 | 670 | 15,200 |
2004/02/12 | 656 | 656 | 625 | 644 | 23,700 |
2004/02/10 | 645 | 655 | 630 | 640 | 22,500 |
2004/02/09 | 679 | 679 | 640 | 650 | 18,800 |
2004/02/06 | 673 | 695 | 660 | 670 | 15,300 |
2004/02/05 | 690 | 691 | 671 | 690 | 26,400 |
2004/02/04 | 700 | 700 | 685 | 700 | 38,500 |
2004/02/03 | 700 | 705 | 677 | 700 | 52,300 |