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 |
---|---|---|---|---|---|
2008/12/30 | 297 | 299 | 293 | 299 | 3,700 |
2008/12/29 | 300 | 300 | 295 | 297 | 4,800 |
2008/12/26 | 292 | 296 | 292 | 295 | 1,900 |
2008/12/25 | 293 | 295 | 291 | 292 | 2,000 |
2008/12/24 | 295 | 296 | 292 | 292 | 1,500 |
2008/12/22 | 292 | 297 | 292 | 296 | 5,600 |
2008/12/19 | 299 | 299 | 294 | 297 | 3,700 |
2008/12/18 | 295 | 300 | 295 | 297 | 4,500 |
2008/12/17 | 299 | 300 | 297 | 300 | 6,300 |
2008/12/16 | 300 | 300 | 297 | 299 | 8,000 |
2008/12/15 | 291 | 300 | 291 | 299 | 12,100 |
2008/12/12 | 292 | 292 | 282 | 289 | 15,400 |
2008/12/11 | 285 | 292 | 285 | 292 | 6,300 |
2008/12/10 | 282 | 291 | 282 | 288 | 6,900 |
2008/12/09 | 298 | 299 | 288 | 292 | 13,400 |
2008/12/08 | 297 | 300 | 295 | 300 | 16,500 |
2008/12/05 | 297 | 300 | 297 | 299 | 5,600 |
2008/12/04 | 300 | 300 | 295 | 297 | 6,700 |
2008/12/03 | 295 | 300 | 295 | 300 | 9,700 |
2008/12/02 | 295 | 300 | 291 | 297 | 6,700 |
2008/12/01 | 300 | 300 | 297 | 300 | 6,400 |
2008/11/28 | 300 | 303 | 300 | 300 | 13,300 |
2008/11/27 | 300 | 303 | 298 | 300 | 17,000 |
2008/11/26 | 303 | 303 | 294 | 298 | 11,200 |
2008/11/25 | 300 | 305 | 296 | 303 | 11,000 |
2008/11/21 | 300 | 314 | 298 | 300 | 11,500 |
2008/11/20 | 328 | 328 | 300 | 303 | 8,200 |
2008/11/19 | 318 | 327 | 316 | 327 | 3,700 |
2008/11/18 | 315 | 322 | 311 | 320 | 4,300 |
2008/11/17 | 313 | 315 | 301 | 313 | 6,600 |
2008/11/14 | 320 | 320 | 313 | 318 | 3,900 |
2008/11/13 | 310 | 312 | 310 | 311 | 6,900 |
2008/11/12 | 311 | 313 | 310 | 310 | 3,300 |
2008/11/11 | 318 | 318 | 310 | 310 | 7,900 |
2008/11/10 | 320 | 330 | 312 | 313 | 27,500 |
2008/11/07 | 327 | 334 | 325 | 325 | 8,300 |
2008/11/06 | 332 | 334 | 326 | 327 | 8,800 |
2008/11/05 | 330 | 334 | 320 | 334 | 24,700 |
2008/11/04 | 323 | 332 | 319 | 320 | 18,500 |
2008/10/31 | 330 | 332 | 322 | 322 | 13,400 |
2008/10/30 | 330 | 332 | 328 | 332 | 12,200 |
2008/10/29 | 337 | 339 | 328 | 332 | 17,600 |
2008/10/28 | 327 | 332 | 317 | 332 | 21,600 |
2008/10/27 | 325 | 330 | 320 | 322 | 20,100 |
2008/10/24 | 340 | 340 | 320 | 323 | 11,100 |
2008/10/23 | 328 | 334 | 321 | 330 | 8,800 |
2008/10/22 | 330 | 339 | 321 | 339 | 6,300 |
2008/10/21 | 321 | 330 | 320 | 330 | 10,700 |
2008/10/20 | 348 | 348 | 311 | 311 | 12,900 |
2008/10/17 | 332 | 339 | 323 | 338 | 4,800 |
2008/10/16 | 319 | 324 | 310 | 324 | 12,400 |
2008/10/15 | 340 | 340 | 316 | 322 | 7,000 |
2008/10/14 | 348 | 351 | 333 | 340 | 9,500 |
2008/10/10 | 355 | 355 | 321 | 321 | 19,200 |
2008/10/09 | 345 | 363 | 339 | 363 | 6,000 |
2008/10/08 | 376 | 391 | 361 | 365 | 7,600 |
2008/10/07 | 380 | 381 | 354 | 380 | 12,300 |
2008/10/06 | 392 | 392 | 382 | 385 | 6,700 |
2008/10/03 | 371 | 392 | 370 | 392 | 8,800 |
2008/10/02 | 374 | 378 | 370 | 374 | 3,500 |
2008/10/01 | 381 | 381 | 361 | 369 | 4,500 |
2008/09/30 | 356 | 372 | 356 | 372 | 9,500 |
2008/09/29 | 398 | 405 | 390 | 392 | 7,900 |
2008/09/26 | 411 | 418 | 400 | 403 | 13,900 |
2008/09/25 | 422 | 427 | 414 | 416 | 6,900 |
2008/09/24 | 424 | 428 | 418 | 427 | 5,200 |
2008/09/22 | 431 | 435 | 424 | 424 | 6,700 |
2008/09/19 | 418 | 431 | 400 | 431 | 9,100 |
2008/09/18 | 410 | 429 | 406 | 427 | 3,900 |
2008/09/17 | 418 | 418 | 407 | 415 | 7,600 |
2008/09/16 | 419 | 420 | 403 | 411 | 10,500 |
2008/09/12 | 425 | 431 | 424 | 427 | 14,900 |
2008/09/11 | 434 | 434 | 426 | 429 | 8,400 |
2008/09/10 | 427 | 437 | 427 | 435 | 8,900 |
2008/09/09 | 426 | 432 | 424 | 427 | 3,400 |
2008/09/08 | 422 | 433 | 422 | 431 | 5,500 |
2008/09/05 | 415 | 434 | 413 | 424 | 8,300 |
2008/09/04 | 434 | 434 | 414 | 422 | 8,600 |
2008/09/03 | 418 | 435 | 416 | 435 | 13,900 |
2008/09/02 | 416 | 416 | 407 | 411 | 4,800 |
2008/09/01 | 421 | 421 | 416 | 416 | 8,500 |
2008/08/29 | 424 | 426 | 424 | 426 | 7,700 |
2008/08/28 | 420 | 424 | 418 | 423 | 6,300 |
2008/08/27 | 428 | 428 | 417 | 422 | 6,500 |
2008/08/26 | 429 | 430 | 421 | 428 | 11,100 |
2008/08/25 | 436 | 436 | 425 | 430 | 8,200 |
2008/08/22 | 428 | 440 | 421 | 421 | 6,000 |
2008/08/21 | 418 | 425 | 414 | 424 | 15,600 |
2008/08/20 | 425 | 430 | 420 | 423 | 16,100 |
2008/08/19 | 438 | 440 | 426 | 432 | 25,700 |
2008/08/18 | 444 | 444 | 438 | 443 | 28,100 |
2008/08/15 | 420 | 440 | 413 | 434 | 30,800 |
2008/08/14 | 393 | 397 | 392 | 395 | 19,500 |
2008/08/13 | 382 | 390 | 380 | 389 | 9,700 |
2008/08/12 | 391 | 393 | 385 | 387 | 21,100 |
2008/08/11 | 395 | 395 | 387 | 390 | 4,100 |
2008/08/08 | 393 | 398 | 389 | 392 | 6,000 |
2008/08/07 | 397 | 397 | 386 | 389 | 6,800 |
2008/08/06 | 400 | 400 | 391 | 392 | 20,900 |
2008/08/05 | 400 | 400 | 397 | 397 | 4,500 |
2008/08/04 | 396 | 403 | 395 | 397 | 4,800 |
2008/08/01 | 397 | 402 | 395 | 396 | 11,100 |
2008/07/31 | 405 | 409 | 396 | 402 | 19,200 |
2008/07/30 | 399 | 405 | 399 | 402 | 9,000 |
2008/07/29 | 398 | 400 | 389 | 392 | 12,500 |
2008/07/28 | 405 | 408 | 395 | 398 | 13,700 |
2008/07/25 | 411 | 415 | 405 | 405 | 7,400 |
2008/07/24 | 411 | 415 | 409 | 411 | 7,600 |
2008/07/23 | 406 | 411 | 405 | 406 | 8,900 |
2008/07/22 | 407 | 412 | 401 | 411 | 9,600 |
2008/07/18 | 415 | 416 | 400 | 403 | 13,400 |
2008/07/17 | 414 | 421 | 413 | 418 | 7,500 |
2008/07/16 | 411 | 416 | 406 | 414 | 5,600 |
2008/07/15 | 414 | 419 | 414 | 415 | 5,800 |
2008/07/14 | 414 | 423 | 414 | 419 | 10,600 |
2008/07/11 | 423 | 428 | 417 | 419 | 9,600 |
2008/07/10 | 423 | 431 | 421 | 428 | 6,300 |
2008/07/09 | 428 | 431 | 427 | 427 | 7,500 |
2008/07/08 | 430 | 436 | 427 | 427 | 7,900 |
2008/07/07 | 436 | 436 | 432 | 434 | 4,300 |
2008/07/04 | 446 | 446 | 435 | 441 | 4,200 |
2008/07/03 | 433 | 445 | 433 | 444 | 5,400 |
2008/07/02 | 441 | 441 | 430 | 435 | 6,300 |
2008/07/01 | 440 | 446 | 438 | 446 | 2,700 |
2008/06/30 | 441 | 446 | 440 | 440 | 2,500 |
2008/06/27 | 440 | 445 | 434 | 441 | 7,300 |
2008/06/26 | 445 | 446 | 439 | 445 | 4,100 |
2008/06/25 | 436 | 445 | 435 | 445 | 6,200 |
2008/06/24 | 437 | 443 | 430 | 435 | 6,800 |
2008/06/23 | 440 | 455 | 440 | 452 | 3,300 |
2008/06/20 | 450 | 462 | 450 | 450 | 9,300 |
2008/06/19 | 463 | 463 | 444 | 450 | 13,700 |
2008/06/18 | 470 | 470 | 462 | 463 | 5,000 |
2008/06/17 | 469 | 470 | 465 | 468 | 3,300 |
2008/06/16 | 460 | 469 | 457 | 464 | 4,600 |
2008/06/13 | 462 | 468 | 456 | 462 | 19,300 |
2008/06/12 | 467 | 479 | 462 | 475 | 22,500 |
2008/06/11 | 466 | 468 | 462 | 462 | 6,500 |
2008/06/10 | 469 | 469 | 462 | 464 | 4,500 |
2008/06/09 | 480 | 480 | 468 | 468 | 7,400 |
2008/06/06 | 479 | 485 | 477 | 477 | 3,800 |
2008/06/05 | 470 | 479 | 470 | 479 | 6,300 |
2008/06/04 | 469 | 472 | 466 | 472 | 4,500 |
2008/06/03 | 472 | 475 | 469 | 469 | 8,700 |
2008/06/02 | 482 | 483 | 477 | 478 | 3,400 |
2008/05/30 | 471 | 486 | 469 | 486 | 4,900 |
2008/05/29 | 459 | 472 | 459 | 472 | 7,300 |
2008/05/28 | 478 | 478 | 459 | 459 | 8,700 |
2008/05/27 | 480 | 484 | 479 | 481 | 2,100 |
2008/05/26 | 480 | 484 | 477 | 477 | 5,500 |
2008/05/23 | 480 | 489 | 480 | 480 | 9,500 |
2008/05/22 | 482 | 488 | 477 | 480 | 7,100 |
2008/05/21 | 496 | 499 | 482 | 482 | 14,800 |
2008/05/20 | 514 | 514 | 507 | 512 | 6,100 |
2008/05/19 | 493 | 507 | 493 | 507 | 9,900 |
2008/05/16 | 503 | 503 | 495 | 498 | 10,800 |
2008/05/15 | 484 | 511 | 479 | 498 | 19,400 |
2008/05/14 | 478 | 494 | 477 | 479 | 12,900 |
2008/05/13 | 483 | 491 | 476 | 477 | 9,100 |
2008/05/12 | 490 | 494 | 472 | 484 | 16,100 |
2008/05/09 | 522 | 526 | 520 | 520 | 4,600 |
2008/05/08 | 528 | 530 | 522 | 522 | 9,700 |
2008/05/07 | 519 | 530 | 519 | 527 | 10,500 |
2008/05/02 | 522 | 530 | 517 | 529 | 8,400 |
2008/05/01 | 524 | 525 | 518 | 522 | 7,800 |
2008/04/30 | 521 | 527 | 521 | 522 | 15,100 |
2008/04/28 | 516 | 525 | 516 | 521 | 4,500 |
2008/04/25 | 528 | 534 | 516 | 516 | 26,800 |
2008/04/24 | 530 | 530 | 527 | 528 | 16,400 |
2008/04/23 | 529 | 534 | 526 | 530 | 6,000 |
2008/04/22 | 527 | 529 | 521 | 529 | 14,400 |
2008/04/21 | 530 | 535 | 516 | 527 | 21,900 |
2008/04/18 | 530 | 534 | 524 | 530 | 5,700 |
2008/04/17 | 522 | 537 | 521 | 534 | 4,100 |
2008/04/16 | 520 | 532 | 518 | 532 | 4,600 |
2008/04/15 | 509 | 519 | 509 | 516 | 4,900 |
2008/04/14 | 530 | 534 | 506 | 518 | 6,600 |
2008/04/11 | 532 | 550 | 527 | 550 | 4,500 |
2008/04/10 | 563 | 563 | 521 | 531 | 5,100 |
2008/04/09 | 555 | 566 | 555 | 566 | 9,700 |
2008/04/08 | 550 | 560 | 550 | 555 | 6,500 |
2008/04/07 | 530 | 547 | 530 | 547 | 8,600 |
2008/04/04 | 509 | 529 | 508 | 527 | 16,100 |
2008/04/03 | 520 | 520 | 492 | 503 | 14,100 |
2008/04/02 | 501 | 530 | 501 | 530 | 14,600 |
2008/04/01 | 490 | 508 | 490 | 507 | 7,200 |
2008/03/31 | 516 | 517 | 489 | 489 | 15,800 |
2008/03/28 | 490 | 514 | 483 | 513 | 16,900 |
2008/03/27 | 494 | 500 | 486 | 496 | 7,000 |
2008/03/26 | 474 | 493 | 466 | 493 | 13,600 |
2008/03/25 | 502 | 507 | 491 | 495 | 37,200 |
2008/03/24 | 475 | 520 | 469 | 512 | 150,000 |
2008/03/21 | 454 | 465 | 451 | 462 | 27,800 |
2008/03/19 | 455 | 455 | 446 | 454 | 16,700 |
2008/03/18 | 455 | 464 | 436 | 441 | 27,100 |
2008/03/17 | 459 | 459 | 452 | 455 | 23,800 |
2008/03/14 | 468 | 469 | 460 | 460 | 31,400 |
2008/03/13 | 460 | 460 | 455 | 456 | 26,600 |
2008/03/12 | 485 | 485 | 462 | 464 | 33,800 |
2008/03/11 | 455 | 494 | 455 | 480 | 62,000 |
2008/03/10 | 531 | 540 | 530 | 530 | 8,000 |
2008/03/07 | 559 | 560 | 534 | 541 | 4,800 |
2008/03/06 | 549 | 554 | 549 | 552 | 2,700 |
2008/03/05 | 551 | 555 | 549 | 549 | 54,000 |
2008/03/04 | 550 | 558 | 549 | 550 | 26,400 |
2008/03/03 | 550 | 560 | 548 | 550 | 13,100 |
2008/02/29 | 560 | 565 | 553 | 553 | 11,000 |
2008/02/28 | 565 | 565 | 555 | 561 | 17,600 |
2008/02/27 | 580 | 584 | 561 | 561 | 17,400 |
2008/02/26 | 600 | 600 | 557 | 560 | 29,400 |
2008/02/25 | 600 | 604 | 599 | 604 | 10,000 |
2008/02/22 | 602 | 604 | 595 | 600 | 5,900 |
2008/02/21 | 601 | 616 | 594 | 609 | 7,700 |
2008/02/20 | 633 | 639 | 601 | 604 | 7,800 |
2008/02/19 | 641 | 659 | 632 | 640 | 10,500 |
2008/02/18 | 650 | 654 | 646 | 646 | 3,000 |
2008/02/15 | 668 | 669 | 653 | 655 | 4,600 |
2008/02/14 | 650 | 667 | 650 | 658 | 3,300 |
2008/02/13 | 641 | 672 | 640 | 640 | 9,200 |
2008/02/12 | 661 | 661 | 637 | 651 | 12,300 |
2008/02/08 | 659 | 688 | 659 | 672 | 4,500 |
2008/02/07 | 655 | 665 | 652 | 665 | 2,400 |
2008/02/06 | 669 | 669 | 652 | 655 | 6,700 |
2008/02/05 | 686 | 690 | 676 | 679 | 6,200 |
2008/02/04 | 659 | 688 | 659 | 683 | 4,400 |
2008/02/01 | 660 | 666 | 660 | 660 | 4,200 |
2008/01/31 | 656 | 678 | 656 | 678 | 15,600 |
2008/01/30 | 669 | 669 | 651 | 655 | 5,900 |
2008/01/29 | 654 | 663 | 639 | 659 | 5,600 |
2008/01/28 | 649 | 660 | 637 | 638 | 13,000 |
2008/01/25 | 648 | 649 | 639 | 649 | 3,900 |
2008/01/24 | 614 | 649 | 614 | 639 | 8,100 |
2008/01/23 | 604 | 636 | 604 | 624 | 7,400 |
2008/01/22 | 658 | 658 | 581 | 600 | 22,100 |
2008/01/21 | 650 | 660 | 647 | 648 | 2,300 |
2008/01/18 | 663 | 674 | 652 | 666 | 20,100 |
2008/01/17 | 658 | 670 | 643 | 668 | 4,600 |
2008/01/16 | 650 | 661 | 645 | 657 | 3,400 |
2008/01/15 | 675 | 680 | 665 | 668 | 4,700 |
2008/01/11 | 700 | 700 | 672 | 685 | 7,800 |
2008/01/10 | 686 | 695 | 670 | 695 | 5,700 |
2008/01/09 | 659 | 700 | 655 | 699 | 11,100 |
2008/01/08 | 668 | 678 | 661 | 669 | 8,400 |
2008/01/07 | 650 | 679 | 641 | 678 | 12,100 |
2008/01/04 | 702 | 702 | 634 | 651 | 9,200 |