日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 873 873 853 853 13,700
2005/12/29 877 886 871 873 18,000
2005/12/28 879 889 876 888 6,300
2005/12/27 887 887 880 882 7,400
2005/12/26 891 898 885 886 8,500
2005/12/22 884 899 882 891 11,500
2005/12/21 899 899 881 889 16,000
2005/12/20 907 907 881 900 21,400
2005/12/19 900 900 865 887 23,500
2005/12/16 910 916 895 900 31,600
2005/12/15 918 921 904 918 30,700
2005/12/14 917 924 917 917 19,600
2005/12/13 928 928 913 923 18,200
2005/12/12 913 929 913 914 21,400
2005/12/09 917 917 905 915 30,300
2005/12/08 926 926 910 916 10,300
2005/12/07 926 946 922 927 24,100
2005/12/06 942 944 934 934 13,700
2005/12/05 944 944 937 940 14,000
2005/12/02 944 944 930 941 10,500
2005/12/01 930 944 923 944 29,200
2005/11/30 932 939 921 923 15,900
2005/11/29 909 937 909 927 31,600
2005/11/28 915 918 900 909 11,700
2005/11/25 925 935 905 915 16,300
2005/11/24 949 949 932 934 16,000
2005/11/22 940 950 940 945 13,300
2005/11/21 967 967 930 930 21,900
2005/11/18 967 977 963 970 12,700
2005/11/17 961 979 960 977 13,000
2005/11/16 969 982 959 981 13,200
2005/11/15 977 977 955 969 15,500
2005/11/14 980 989 970 976 14,800
2005/11/11 979 985 975 980 18,000
2005/11/10 973 980 968 980 7,500
2005/11/09 979 986 970 973 12,600
2005/11/08 987 987 963 976 10,100
2005/11/07 989 989 975 988 15,600
2005/11/04 989 989 978 989 26,600
2005/11/02 992 992 983 985 13,100
2005/11/01 990 999 984 998 25,900
2005/10/31 973 996 973 986 68,400
2005/10/28 983 995 972 983 68,400
2005/10/27 970 990 965 983 46,800
2005/10/26 970 970 960 966 31,800
2005/10/25 963 969 958 968 20,000
2005/10/24 980 980 963 963 13,900
2005/10/21 980 983 965 981 14,000
2005/10/20 993 993 964 987 17,500
2005/10/19 997 997 957 990 24,300
2005/10/18 995 995 966 995 23,100
2005/10/17 1,000 1,005 995 995 28,200
2005/10/14 1,016 1,016 998 1,010 44,100
2005/10/13 1,001 1,016 1,000 1,016 18,100
2005/10/12 1,020 1,038 1,000 1,021 37,700
2005/10/11 989 1,024 988 1,024 31,100
2005/10/07 999 1,000 980 988 19,200
2005/10/06 999 1,000 975 998 21,800
2005/10/05 995 1,005 965 1,003 103,500
2005/10/04 990 999 976 995 17,500
2005/10/03 990 990 960 989 14,800
2005/09/30 975 995 975 989 38,300
2005/09/29 980 995 972 995 36,800
2005/09/28 990 990 980 990 31,000
2005/09/27 978 988 969 974 24,400
2005/09/26 967 971 955 968 13,100
2005/09/22 944 965 944 945 28,600
2005/09/21 952 952 940 940 5,300
2005/09/20 950 957 946 950 12,800
2005/09/16 947 947 940 941 7,400
2005/09/15 938 955 937 937 26,900
2005/09/14 940 948 936 937 9,500
2005/09/13 938 950 930 930 8,900
2005/09/12 947 952 937 948 8,700
2005/09/09 953 954 929 937 58,200
2005/09/08 945 945 936 943 6,400
2005/09/07 952 952 943 943 8,600
2005/09/06 958 959 943 943 7,300
2005/09/05 955 958 947 949 6,300
2005/09/02 960 960 945 945 6,900
2005/09/01 946 971 942 942 25,500
2005/08/31 934 945 934 939 8,600
2005/08/30 934 942 933 933 10,500
2005/08/29 941 941 928 933 8,200
2005/08/26 951 956 932 940 11,500
2005/08/25 980 983 932 948 20,600
2005/08/24 962 977 962 970 9,300
2005/08/23 970 970 957 961 17,900
2005/08/22 960 979 956 971 8,600
2005/08/19 995 995 961 974 11,900
2005/08/18 996 996 985 996 8,700
2005/08/17 1,000 1,005 990 990 15,600
2005/08/16 1,006 1,009 995 1,008 13,100
2005/08/15 996 1,010 951 1,007 52,400
2005/08/12 998 999 995 996 11,600
2005/08/11 994 995 974 995 10,400
2005/08/10 984 993 982 993 12,500
2005/08/09 980 983 970 982 10,600
2005/08/08 968 980 961 976 13,000
2005/08/05 961 980 956 959 15,800
2005/08/04 970 976 960 971 12,500
2005/08/03 956 977 956 970 4,100
2005/08/02 986 986 965 976 4,400
2005/08/01 983 990 980 980 12,100
2005/07/29 980 987 980 981 11,200
2005/07/28 983 988 962 979 20,200
2005/07/27 972 980 972 980 13,300
2005/07/26 961 980 961 971 28,900
2005/07/25 964 974 960 960 25,500
2005/07/22 960 966 955 955 25,800
2005/07/21 958 966 953 953 41,700
2005/07/20 957 958 952 952 9,600
2005/07/19 950 959 950 958 7,000
2005/07/15 955 956 951 955 10,500
2005/07/14 944 960 941 949 34,900
2005/07/13 939 944 935 944 19,400
2005/07/12 942 942 935 938 4,300
2005/07/11 941 942 933 942 8,200
2005/07/08 931 956 931 942 34,900
2005/07/07 946 946 930 942 6,400
2005/07/06 935 949 935 949 11,100
2005/07/05 951 951 936 948 7,100
2005/07/04 948 954 946 950 24,600
2005/07/01 945 949 935 946 7,400
2005/06/30 947 947 942 943 5,200
2005/06/29 945 950 942 946 15,800
2005/06/28 949 950 944 945 9,400
2005/06/27 947 947 943 947 5,300
2005/06/24 952 952 940 949 14,800
2005/06/23 945 945 936 942 4,700
2005/06/22 940 949 938 945 25,700
2005/06/21 945 945 941 943 10,600
2005/06/20 942 952 942 948 26,200
2005/06/17 949 954 943 943 21,600
2005/06/16 941 941 935 940 26,400
2005/06/15 939 948 939 947 14,600
2005/06/14 940 941 935 936 6,300
2005/06/13 935 940 930 939 16,100
2005/06/10 933 939 923 934 44,500
2005/06/09 930 934 923 923 13,900
2005/06/08 935 935 925 930 33,800
2005/06/07 914 930 914 928 23,800
2005/06/06 928 929 912 922 43,500
2005/06/03 925 934 916 933 25,400
2005/06/02 935 939 923 926 27,200
2005/06/01 930 940 921 936 77,800
2005/05/31 926 933 902 920 32,400
2005/05/30 930 930 919 926 53,600
2005/05/27 932 936 925 936 28,500
2005/05/26 940 940 920 932 13,700
2005/05/25 935 944 925 930 31,000
2005/05/24 939 940 921 934 37,900
2005/05/23 911 942 905 940 41,300
2005/05/20 897 897 885 891 18,800
2005/05/19 905 905 880 896 16,000
2005/05/18 885 894 885 885 5,300
2005/05/17 919 919 876 876 10,300
2005/05/16 906 920 906 916 5,700
2005/05/13 931 931 921 921 9,400
2005/05/12 928 940 916 933 16,000
2005/05/11 916 940 915 938 27,800
2005/05/10 915 925 915 919 19,300
2005/05/09 914 925 914 925 12,600
2005/05/06 918 925 918 924 10,500
2005/05/02 910 931 910 917 26,500
2005/04/28 933 950 930 950 11,700
2005/04/27 930 963 920 963 33,200
2005/04/26 935 938 924 936 6,800
2005/04/25 944 952 940 942 6,600
2005/04/22 942 953 940 944 8,500
2005/04/21 930 951 924 935 11,500
2005/04/20 964 972 942 970 24,300
2005/04/19 935 965 915 960 20,400
2005/04/18 949 949 911 915 23,300
2005/04/15 961 964 946 951 21,200
2005/04/14 952 964 950 963 39,400
2005/04/13 966 970 949 954 42,700
2005/04/12 962 974 962 968 26,200
2005/04/11 967 975 950 972 46,700
2005/04/08 960 970 955 967 46,700
2005/04/07 955 958 946 958 16,100
2005/04/06 958 965 953 965 17,300
2005/04/05 959 965 940 965 29,300
2005/04/04 951 955 942 955 10,400
2005/04/01 950 950 940 950 12,900
2005/03/31 951 960 938 960 17,900
2005/03/30 944 951 937 951 10,700
2005/03/29 957 964 947 964 24,100
2005/03/28 945 967 935 966 17,200
2005/03/25 960 970 951 970 12,600
2005/03/24 979 979 963 963 16,000
2005/03/23 973 975 951 969 22,700
2005/03/22 960 979 951 971 40,200
2005/03/18 950 965 950 956 28,000
2005/03/17 965 966 951 953 27,700
2005/03/16 956 966 946 966 30,400
2005/03/15 966 988 960 966 92,500
2005/03/14 944 976 940 962 29,700
2005/03/11 958 958 930 956 40,600
2005/03/10 935 949 926 948 33,800
2005/03/09 926 959 919 940 95,200
2005/03/08 915 930 911 926 37,100
2005/03/07 925 930 920 921 61,000
2005/03/04 930 931 920 925 40,200
2005/03/03 931 935 923 928 68,900
2005/03/02 909 934 906 931 120,000
2005/03/01 889 906 885 900 207,500
2005/02/28 886 900 868 883 463,300
2005/02/25 880 906 880 896 274,800
2005/02/24 870 880 865 880 90,000
2005/02/23 870 880 864 878 106,700
2005/02/22 857 874 857 873 141,400
2005/02/21 860 865 846 847 205,700
2005/02/18 840 842 834 837 26,900
2005/02/17 831 841 829 840 23,700
2005/02/16 836 840 833 834 19,900
2005/02/15 835 841 834 841 23,100
2005/02/14 843 844 833 841 23,200
2005/02/10 840 843 832 842 38,700
2005/02/09 843 843 833 842 28,700
2005/02/08 846 848 844 845 27,000
2005/02/07 854 854 845 850 35,700
2005/02/04 856 858 852 853 44,800
2005/02/03 854 864 852 864 59,900
2005/02/02 849 857 849 857 55,600
2005/02/01 849 856 846 849 47,400
2005/01/31 856 856 844 848 46,400
2005/01/28 846 855 845 848 106,800
2005/01/27 864 865 846 850 275,100
2005/01/26 861 864 860 861 34,600
2005/01/25 862 865 861 861 11,900
2005/01/24 858 862 857 857 18,200
2005/01/21 862 865 858 859 12,100
2005/01/20 867 867 860 865 16,800
2005/01/19 870 875 858 867 50,200
2005/01/18 843 856 843 851 58,400
2005/01/17 852 853 845 847 63,100
2005/01/14 859 859 855 857 18,100
2005/01/13 857 860 857 859 23,500
2005/01/12 854 859 853 859 15,300
2005/01/11 858 858 856 858 27,100
2005/01/07 862 864 853 860 137,200
2005/01/06 875 875 872 872 600
2005/01/05 873 899 873 873 1,100

このページの先頭へ