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 |
---|---|---|---|---|---|
2007/12/28 | 720 | 720 | 705 | 712 | 5,200 |
2007/12/27 | 731 | 731 | 727 | 727 | 2,200 |
2007/12/26 | 723 | 735 | 723 | 731 | 8,200 |
2007/12/25 | 726 | 728 | 716 | 723 | 2,600 |
2007/12/21 | 734 | 734 | 697 | 726 | 10,600 |
2007/12/20 | 706 | 733 | 705 | 733 | 23,600 |
2007/12/19 | 729 | 729 | 724 | 726 | 4,500 |
2007/12/18 | 724 | 733 | 715 | 732 | 8,100 |
2007/12/17 | 726 | 730 | 722 | 724 | 5,500 |
2007/12/14 | 724 | 735 | 724 | 733 | 20,800 |
2007/12/13 | 734 | 735 | 728 | 734 | 6,600 |
2007/12/12 | 733 | 735 | 722 | 734 | 7,400 |
2007/12/11 | 724 | 735 | 714 | 730 | 7,700 |
2007/12/10 | 741 | 741 | 726 | 734 | 5,200 |
2007/12/07 | 710 | 741 | 710 | 741 | 17,400 |
2007/12/06 | 710 | 710 | 707 | 710 | 6,400 |
2007/12/05 | 704 | 710 | 695 | 710 | 4,600 |
2007/12/04 | 709 | 710 | 706 | 708 | 2,400 |
2007/12/03 | 710 | 710 | 703 | 710 | 6,800 |
2007/11/30 | 708 | 709 | 703 | 709 | 7,100 |
2007/11/29 | 696 | 710 | 696 | 709 | 18,300 |
2007/11/28 | 695 | 695 | 685 | 695 | 4,100 |
2007/11/27 | 685 | 695 | 677 | 695 | 17,400 |
2007/11/26 | 685 | 685 | 681 | 685 | 6,100 |
2007/11/22 | 679 | 694 | 679 | 694 | 18,900 |
2007/11/21 | 680 | 689 | 677 | 679 | 7,100 |
2007/11/20 | 696 | 696 | 682 | 686 | 7,000 |
2007/11/19 | 689 | 701 | 682 | 689 | 5,500 |
2007/11/16 | 681 | 688 | 681 | 687 | 7,800 |
2007/11/15 | 690 | 698 | 684 | 690 | 22,400 |
2007/11/14 | 690 | 699 | 684 | 697 | 18,500 |
2007/11/13 | 669 | 686 | 669 | 683 | 11,700 |
2007/11/12 | 685 | 698 | 681 | 689 | 14,000 |
2007/11/09 | 694 | 698 | 683 | 691 | 13,400 |
2007/11/08 | 697 | 700 | 683 | 684 | 6,100 |
2007/11/07 | 710 | 717 | 695 | 700 | 7,700 |
2007/11/06 | 711 | 723 | 711 | 718 | 5,800 |
2007/11/05 | 713 | 720 | 713 | 713 | 11,600 |
2007/11/02 | 725 | 735 | 721 | 728 | 16,700 |
2007/11/01 | 726 | 738 | 724 | 735 | 10,300 |
2007/10/31 | 721 | 727 | 710 | 726 | 17,500 |
2007/10/30 | 753 | 755 | 720 | 731 | 31,200 |
2007/10/29 | 750 | 756 | 741 | 749 | 17,200 |
2007/10/26 | 744 | 749 | 740 | 749 | 4,500 |
2007/10/25 | 745 | 749 | 735 | 744 | 8,900 |
2007/10/24 | 746 | 748 | 740 | 745 | 5,400 |
2007/10/23 | 737 | 741 | 733 | 740 | 9,100 |
2007/10/22 | 750 | 750 | 735 | 746 | 10,300 |
2007/10/19 | 758 | 758 | 753 | 753 | 7,200 |
2007/10/18 | 750 | 758 | 748 | 752 | 10,700 |
2007/10/17 | 750 | 756 | 745 | 750 | 12,000 |
2007/10/16 | 758 | 765 | 750 | 750 | 6,600 |
2007/10/15 | 755 | 765 | 755 | 763 | 6,400 |
2007/10/12 | 755 | 769 | 755 | 765 | 8,900 |
2007/10/11 | 766 | 767 | 758 | 765 | 7,800 |
2007/10/10 | 769 | 769 | 764 | 764 | 2,400 |
2007/10/09 | 770 | 770 | 760 | 764 | 4,100 |
2007/10/05 | 763 | 770 | 762 | 770 | 5,800 |
2007/10/04 | 759 | 763 | 759 | 763 | 2,500 |
2007/10/03 | 766 | 767 | 755 | 760 | 5,400 |
2007/10/02 | 769 | 772 | 757 | 767 | 7,200 |
2007/10/01 | 760 | 767 | 754 | 757 | 3,400 |
2007/09/28 | 768 | 772 | 753 | 769 | 9,700 |
2007/09/27 | 755 | 770 | 755 | 766 | 5,500 |
2007/09/26 | 760 | 772 | 754 | 765 | 7,400 |
2007/09/25 | 768 | 769 | 760 | 768 | 3,600 |
2007/09/21 | 756 | 766 | 756 | 761 | 4,400 |
2007/09/20 | 770 | 770 | 755 | 755 | 8,300 |
2007/09/19 | 753 | 764 | 753 | 762 | 10,300 |
2007/09/18 | 747 | 753 | 747 | 749 | 13,200 |
2007/09/14 | 750 | 754 | 749 | 749 | 32,200 |
2007/09/13 | 742 | 742 | 730 | 739 | 4,500 |
2007/09/12 | 732 | 743 | 730 | 732 | 7,500 |
2007/09/11 | 733 | 744 | 733 | 742 | 7,700 |
2007/09/10 | 736 | 750 | 734 | 743 | 10,700 |
2007/09/07 | 745 | 752 | 742 | 750 | 6,500 |
2007/09/06 | 741 | 745 | 733 | 745 | 4,700 |
2007/09/05 | 747 | 750 | 744 | 750 | 6,100 |
2007/09/04 | 730 | 748 | 727 | 748 | 13,200 |
2007/09/03 | 750 | 751 | 744 | 750 | 22,800 |
2007/08/31 | 730 | 755 | 727 | 755 | 22,800 |
2007/08/30 | 702 | 728 | 702 | 725 | 12,200 |
2007/08/29 | 710 | 715 | 700 | 712 | 12,400 |
2007/08/28 | 715 | 720 | 706 | 715 | 13,000 |
2007/08/27 | 709 | 717 | 705 | 715 | 13,300 |
2007/08/24 | 710 | 720 | 704 | 719 | 13,400 |
2007/08/23 | 700 | 710 | 691 | 710 | 32,800 |
2007/08/22 | 693 | 702 | 685 | 693 | 14,600 |
2007/08/21 | 693 | 699 | 687 | 693 | 13,900 |
2007/08/20 | 702 | 705 | 689 | 693 | 11,500 |
2007/08/17 | 700 | 700 | 691 | 692 | 22,600 |
2007/08/16 | 698 | 704 | 691 | 704 | 17,800 |
2007/08/15 | 704 | 705 | 688 | 704 | 13,900 |
2007/08/14 | 703 | 711 | 693 | 700 | 35,600 |
2007/08/13 | 701 | 710 | 701 | 703 | 7,400 |
2007/08/10 | 712 | 712 | 701 | 708 | 6,400 |
2007/08/09 | 712 | 718 | 711 | 718 | 29,400 |
2007/08/08 | 705 | 721 | 696 | 715 | 35,500 |
2007/08/07 | 673 | 705 | 673 | 698 | 52,600 |
2007/08/06 | 702 | 709 | 665 | 672 | 59,600 |
2007/08/03 | 701 | 713 | 701 | 713 | 3,800 |
2007/08/02 | 717 | 723 | 701 | 708 | 14,600 |
2007/08/01 | 729 | 730 | 716 | 717 | 5,100 |
2007/07/31 | 735 | 739 | 725 | 729 | 4,600 |
2007/07/30 | 729 | 737 | 724 | 735 | 4,200 |
2007/07/27 | 738 | 739 | 729 | 729 | 3,900 |
2007/07/26 | 728 | 744 | 728 | 738 | 7,200 |
2007/07/25 | 737 | 743 | 725 | 726 | 16,100 |
2007/07/24 | 723 | 729 | 716 | 719 | 5,100 |
2007/07/23 | 732 | 734 | 722 | 723 | 5,500 |
2007/07/20 | 739 | 739 | 732 | 736 | 4,600 |
2007/07/19 | 735 | 739 | 731 | 736 | 5,700 |
2007/07/18 | 741 | 746 | 734 | 734 | 7,000 |
2007/07/17 | 748 | 750 | 747 | 747 | 4,900 |
2007/07/13 | 750 | 752 | 747 | 750 | 16,200 |
2007/07/12 | 750 | 754 | 740 | 754 | 12,000 |
2007/07/11 | 760 | 760 | 750 | 751 | 24,800 |
2007/07/10 | 754 | 755 | 750 | 751 | 8,700 |
2007/07/09 | 753 | 759 | 753 | 756 | 4,000 |
2007/07/06 | 750 | 753 | 750 | 753 | 17,100 |
2007/07/05 | 753 | 757 | 748 | 754 | 9,600 |
2007/07/04 | 755 | 760 | 750 | 753 | 10,700 |
2007/07/03 | 747 | 754 | 743 | 754 | 10,400 |
2007/07/02 | 750 | 751 | 745 | 747 | 8,500 |
2007/06/29 | 735 | 748 | 735 | 746 | 16,400 |
2007/06/28 | 740 | 741 | 736 | 738 | 8,600 |
2007/06/27 | 742 | 742 | 739 | 739 | 6,900 |
2007/06/26 | 742 | 745 | 739 | 744 | 18,400 |
2007/06/25 | 739 | 742 | 735 | 742 | 29,500 |
2007/06/22 | 735 | 737 | 734 | 736 | 8,100 |
2007/06/21 | 735 | 735 | 732 | 735 | 2,800 |
2007/06/20 | 733 | 735 | 730 | 734 | 7,700 |
2007/06/19 | 735 | 735 | 733 | 733 | 4,400 |
2007/06/18 | 738 | 738 | 731 | 733 | 11,700 |
2007/06/15 | 729 | 736 | 726 | 736 | 11,500 |
2007/06/14 | 724 | 731 | 723 | 725 | 8,300 |
2007/06/13 | 724 | 728 | 722 | 723 | 6,600 |
2007/06/12 | 726 | 729 | 724 | 725 | 5,900 |
2007/06/11 | 734 | 734 | 727 | 730 | 5,600 |
2007/06/08 | 733 | 735 | 724 | 728 | 26,400 |
2007/06/07 | 727 | 728 | 726 | 727 | 3,400 |
2007/06/06 | 728 | 729 | 725 | 726 | 4,300 |
2007/06/05 | 729 | 732 | 725 | 732 | 6,300 |
2007/06/04 | 728 | 734 | 727 | 729 | 4,600 |
2007/06/01 | 731 | 734 | 726 | 730 | 10,400 |
2007/05/31 | 727 | 728 | 723 | 727 | 4,900 |
2007/05/30 | 729 | 733 | 722 | 728 | 14,500 |
2007/05/29 | 728 | 731 | 721 | 729 | 14,900 |
2007/05/28 | 723 | 729 | 721 | 729 | 6,800 |
2007/05/25 | 727 | 731 | 723 | 723 | 12,700 |
2007/05/24 | 730 | 733 | 726 | 727 | 8,600 |
2007/05/23 | 723 | 730 | 723 | 729 | 13,800 |
2007/05/22 | 725 | 728 | 721 | 727 | 7,500 |
2007/05/21 | 724 | 727 | 722 | 725 | 7,200 |
2007/05/18 | 731 | 733 | 723 | 725 | 10,400 |
2007/05/17 | 724 | 734 | 724 | 731 | 12,600 |
2007/05/16 | 730 | 730 | 723 | 727 | 11,400 |
2007/05/15 | 733 | 734 | 723 | 724 | 16,700 |
2007/05/14 | 727 | 734 | 725 | 734 | 11,200 |
2007/05/11 | 723 | 726 | 720 | 722 | 14,900 |
2007/05/10 | 712 | 720 | 712 | 719 | 5,600 |
2007/05/09 | 715 | 720 | 706 | 711 | 9,500 |
2007/05/08 | 721 | 722 | 715 | 719 | 3,900 |
2007/05/07 | 719 | 723 | 712 | 722 | 10,400 |
2007/05/02 | 710 | 712 | 709 | 711 | 5,700 |
2007/05/01 | 709 | 711 | 705 | 710 | 8,400 |
2007/04/27 | 705 | 709 | 705 | 705 | 6,600 |
2007/04/26 | 695 | 704 | 695 | 702 | 11,200 |
2007/04/25 | 681 | 699 | 680 | 688 | 14,200 |
2007/04/24 | 685 | 685 | 675 | 681 | 11,900 |
2007/04/23 | 690 | 690 | 676 | 678 | 15,400 |
2007/04/20 | 695 | 698 | 690 | 691 | 7,800 |
2007/04/19 | 708 | 708 | 700 | 701 | 14,700 |
2007/04/18 | 710 | 715 | 707 | 707 | 8,400 |
2007/04/17 | 722 | 725 | 711 | 711 | 9,800 |
2007/04/16 | 723 | 727 | 723 | 723 | 4,200 |
2007/04/13 | 728 | 730 | 721 | 721 | 9,100 |
2007/04/12 | 728 | 732 | 728 | 730 | 6,300 |
2007/04/11 | 728 | 732 | 728 | 729 | 3,700 |
2007/04/10 | 731 | 736 | 731 | 732 | 3,500 |
2007/04/09 | 734 | 735 | 730 | 734 | 6,600 |
2007/04/06 | 728 | 729 | 727 | 727 | 6,200 |
2007/04/05 | 730 | 732 | 728 | 730 | 4,700 |
2007/04/04 | 728 | 734 | 727 | 733 | 7,000 |
2007/04/03 | 726 | 729 | 726 | 727 | 6,200 |
2007/04/02 | 727 | 730 | 725 | 725 | 9,100 |
2007/03/30 | 735 | 735 | 727 | 727 | 4,800 |
2007/03/29 | 731 | 734 | 726 | 726 | 13,400 |
2007/03/28 | 738 | 740 | 731 | 736 | 6,700 |
2007/03/27 | 738 | 740 | 735 | 740 | 11,900 |
2007/03/26 | 743 | 748 | 742 | 746 | 20,600 |
2007/03/23 | 737 | 741 | 734 | 740 | 12,500 |
2007/03/22 | 734 | 742 | 734 | 734 | 16,500 |
2007/03/20 | 730 | 735 | 729 | 732 | 26,800 |
2007/03/19 | 737 | 743 | 734 | 735 | 106,400 |
2007/03/16 | 753 | 757 | 745 | 747 | 34,100 |
2007/03/15 | 763 | 763 | 749 | 750 | 20,200 |
2007/03/14 | 764 | 770 | 750 | 753 | 23,400 |
2007/03/13 | 772 | 775 | 766 | 767 | 18,300 |
2007/03/12 | 778 | 779 | 773 | 773 | 11,700 |
2007/03/09 | 776 | 780 | 770 | 775 | 51,400 |
2007/03/08 | 777 | 796 | 776 | 796 | 13,400 |
2007/03/07 | 777 | 782 | 773 | 777 | 15,300 |
2007/03/06 | 775 | 779 | 773 | 778 | 12,300 |
2007/03/05 | 776 | 779 | 776 | 778 | 12,300 |
2007/03/02 | 775 | 783 | 775 | 776 | 16,100 |
2007/03/01 | 775 | 782 | 775 | 776 | 5,700 |
2007/02/28 | 771 | 780 | 768 | 775 | 53,100 |
2007/02/27 | 779 | 780 | 775 | 778 | 13,800 |
2007/02/26 | 775 | 779 | 775 | 777 | 10,700 |
2007/02/23 | 775 | 778 | 770 | 772 | 18,300 |
2007/02/22 | 764 | 773 | 764 | 767 | 25,700 |
2007/02/21 | 758 | 764 | 755 | 763 | 11,400 |
2007/02/20 | 757 | 761 | 756 | 758 | 19,800 |
2007/02/19 | 759 | 759 | 755 | 757 | 8,600 |
2007/02/16 | 755 | 758 | 752 | 756 | 15,400 |
2007/02/15 | 754 | 755 | 747 | 751 | 10,500 |
2007/02/14 | 748 | 755 | 746 | 747 | 4,300 |
2007/02/13 | 752 | 762 | 748 | 748 | 13,200 |
2007/02/09 | 740 | 747 | 737 | 742 | 10,800 |
2007/02/08 | 745 | 745 | 741 | 742 | 3,200 |
2007/02/07 | 740 | 748 | 740 | 741 | 6,900 |
2007/02/06 | 750 | 752 | 733 | 745 | 8,800 |
2007/02/05 | 766 | 766 | 744 | 748 | 12,900 |
2007/02/02 | 764 | 766 | 760 | 766 | 6,800 |
2007/02/01 | 758 | 765 | 753 | 765 | 9,000 |
2007/01/31 | 759 | 763 | 757 | 757 | 5,400 |
2007/01/30 | 758 | 763 | 756 | 757 | 5,900 |
2007/01/29 | 755 | 761 | 753 | 757 | 5,000 |
2007/01/26 | 755 | 757 | 754 | 755 | 4,400 |
2007/01/25 | 765 | 767 | 755 | 755 | 16,400 |
2007/01/24 | 759 | 763 | 754 | 762 | 5,200 |
2007/01/23 | 759 | 761 | 755 | 755 | 4,300 |
2007/01/22 | 756 | 760 | 751 | 757 | 18,700 |
2007/01/19 | 760 | 760 | 753 | 754 | 8,800 |
2007/01/18 | 756 | 758 | 753 | 757 | 4,500 |
2007/01/17 | 756 | 757 | 750 | 752 | 12,900 |
2007/01/16 | 751 | 757 | 751 | 757 | 12,100 |
2007/01/15 | 751 | 759 | 750 | 754 | 6,900 |
2007/01/12 | 753 | 758 | 748 | 756 | 4,300 |
2007/01/11 | 752 | 760 | 745 | 747 | 4,300 |
2007/01/10 | 770 | 770 | 751 | 751 | 19,400 |
2007/01/09 | 767 | 770 | 761 | 768 | 3,800 |
2007/01/05 | 765 | 770 | 755 | 755 | 11,800 |
2007/01/04 | 769 | 769 | 760 | 767 | 4,100 |