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 |
---|---|---|---|---|---|
2009/12/30 | 300 | 303 | 298 | 301 | 8,800 |
2009/12/29 | 298 | 302 | 296 | 300 | 10,300 |
2009/12/28 | 295 | 299 | 295 | 296 | 5,900 |
2009/12/25 | 299 | 299 | 295 | 295 | 4,900 |
2009/12/24 | 296 | 300 | 296 | 299 | 13,200 |
2009/12/22 | 293 | 300 | 289 | 294 | 12,000 |
2009/12/21 | 291 | 292 | 285 | 291 | 4,100 |
2009/12/18 | 293 | 293 | 280 | 291 | 7,700 |
2009/12/17 | 294 | 294 | 281 | 293 | 7,200 |
2009/12/16 | 289 | 292 | 285 | 292 | 13,000 |
2009/12/15 | 285 | 286 | 280 | 285 | 10,700 |
2009/12/14 | 288 | 292 | 284 | 285 | 13,500 |
2009/12/11 | 289 | 289 | 280 | 288 | 25,000 |
2009/12/10 | 277 | 286 | 275 | 281 | 9,000 |
2009/12/09 | 276 | 285 | 276 | 282 | 6,400 |
2009/12/08 | 283 | 284 | 279 | 280 | 10,100 |
2009/12/07 | 290 | 293 | 278 | 283 | 20,500 |
2009/12/04 | 291 | 297 | 286 | 289 | 13,700 |
2009/12/03 | 296 | 299 | 292 | 296 | 18,700 |
2009/12/02 | 298 | 300 | 288 | 294 | 15,900 |
2009/12/01 | 295 | 298 | 288 | 293 | 10,500 |
2009/11/30 | 284 | 290 | 280 | 290 | 13,800 |
2009/11/27 | 280 | 286 | 278 | 280 | 13,200 |
2009/11/26 | 287 | 287 | 277 | 279 | 9,300 |
2009/11/25 | 286 | 289 | 279 | 283 | 12,700 |
2009/11/24 | 287 | 287 | 277 | 281 | 13,100 |
2009/11/20 | 278 | 286 | 278 | 282 | 5,300 |
2009/11/19 | 288 | 288 | 278 | 284 | 6,200 |
2009/11/18 | 280 | 292 | 280 | 287 | 11,100 |
2009/11/17 | 291 | 291 | 281 | 289 | 16,700 |
2009/11/16 | 293 | 297 | 289 | 294 | 36,900 |
2009/11/13 | 285 | 295 | 285 | 292 | 12,500 |
2009/11/12 | 303 | 303 | 280 | 287 | 25,600 |
2009/11/11 | 305 | 305 | 300 | 303 | 15,800 |
2009/11/10 | 304 | 304 | 299 | 304 | 11,500 |
2009/11/09 | 304 | 304 | 300 | 303 | 16,700 |
2009/11/06 | 302 | 304 | 300 | 301 | 17,500 |
2009/11/05 | 305 | 305 | 300 | 302 | 6,100 |
2009/11/04 | 298 | 304 | 298 | 300 | 33,500 |
2009/11/02 | 299 | 303 | 296 | 300 | 19,100 |
2009/10/30 | 303 | 304 | 301 | 301 | 13,000 |
2009/10/29 | 306 | 307 | 301 | 304 | 23,300 |
2009/10/28 | 308 | 308 | 304 | 305 | 11,800 |
2009/10/27 | 304 | 305 | 301 | 303 | 10,900 |
2009/10/26 | 308 | 308 | 297 | 303 | 32,900 |
2009/10/23 | 310 | 310 | 304 | 306 | 11,800 |
2009/10/22 | 309 | 315 | 308 | 310 | 10,500 |
2009/10/21 | 309 | 310 | 305 | 309 | 7,700 |
2009/10/20 | 310 | 312 | 309 | 310 | 22,400 |
2009/10/19 | 314 | 314 | 308 | 310 | 42,900 |
2009/10/16 | 309 | 310 | 307 | 309 | 8,200 |
2009/10/15 | 310 | 310 | 305 | 306 | 28,200 |
2009/10/14 | 310 | 310 | 304 | 306 | 14,100 |
2009/10/13 | 305 | 309 | 304 | 308 | 16,800 |
2009/10/09 | 305 | 305 | 300 | 303 | 21,800 |
2009/10/08 | 303 | 306 | 302 | 304 | 44,500 |
2009/10/07 | 302 | 305 | 300 | 304 | 41,800 |
2009/10/06 | 319 | 319 | 302 | 306 | 31,200 |
2009/10/05 | 311 | 322 | 304 | 322 | 19,100 |
2009/10/02 | 301 | 325 | 301 | 316 | 43,000 |
2009/10/01 | 334 | 334 | 325 | 326 | 13,900 |
2009/09/30 | 334 | 336 | 332 | 334 | 11,700 |
2009/09/29 | 335 | 336 | 330 | 332 | 8,500 |
2009/09/28 | 334 | 335 | 326 | 335 | 11,400 |
2009/09/25 | 339 | 339 | 331 | 336 | 7,600 |
2009/09/24 | 340 | 344 | 337 | 344 | 14,900 |
2009/09/18 | 340 | 340 | 333 | 337 | 14,300 |
2009/09/17 | 339 | 342 | 336 | 338 | 8,300 |
2009/09/16 | 348 | 349 | 336 | 343 | 14,400 |
2009/09/15 | 344 | 356 | 342 | 342 | 12,600 |
2009/09/14 | 347 | 348 | 332 | 346 | 25,400 |
2009/09/11 | 342 | 355 | 341 | 347 | 39,900 |
2009/09/10 | 344 | 344 | 337 | 342 | 16,700 |
2009/09/09 | 340 | 340 | 330 | 336 | 20,800 |
2009/09/08 | 340 | 340 | 322 | 335 | 43,500 |
2009/09/07 | 354 | 354 | 343 | 345 | 20,900 |
2009/09/04 | 360 | 364 | 347 | 353 | 22,900 |
2009/09/03 | 352 | 361 | 341 | 355 | 24,300 |
2009/09/02 | 351 | 363 | 350 | 356 | 40,400 |
2009/09/01 | 356 | 363 | 354 | 358 | 33,700 |
2009/08/31 | 368 | 378 | 361 | 361 | 84,200 |
2009/08/28 | 367 | 371 | 360 | 365 | 123,900 |
2009/08/27 | 369 | 373 | 360 | 366 | 254,800 |
2009/08/26 | 344 | 364 | 344 | 359 | 264,900 |
2009/08/25 | 354 | 354 | 343 | 343 | 7,400 |
2009/08/24 | 351 | 354 | 349 | 351 | 8,500 |
2009/08/21 | 345 | 347 | 334 | 346 | 7,200 |
2009/08/20 | 338 | 345 | 338 | 345 | 6,500 |
2009/08/19 | 340 | 340 | 334 | 337 | 7,000 |
2009/08/18 | 345 | 346 | 334 | 336 | 3,900 |
2009/08/17 | 333 | 348 | 331 | 347 | 9,700 |
2009/08/14 | 342 | 347 | 341 | 343 | 12,100 |
2009/08/13 | 338 | 342 | 334 | 340 | 5,000 |
2009/08/12 | 345 | 345 | 331 | 335 | 13,400 |
2009/08/11 | 345 | 346 | 338 | 344 | 4,000 |
2009/08/10 | 349 | 349 | 337 | 341 | 6,700 |
2009/08/07 | 343 | 344 | 323 | 344 | 20,500 |
2009/08/06 | 349 | 349 | 343 | 344 | 5,000 |
2009/08/05 | 341 | 350 | 338 | 345 | 7,800 |
2009/08/04 | 341 | 342 | 335 | 337 | 6,200 |
2009/08/03 | 336 | 340 | 334 | 340 | 6,100 |
2009/07/31 | 330 | 333 | 329 | 332 | 5,200 |
2009/07/30 | 331 | 331 | 325 | 329 | 7,900 |
2009/07/29 | 333 | 333 | 328 | 329 | 4,600 |
2009/07/28 | 335 | 339 | 332 | 333 | 8,200 |
2009/07/27 | 333 | 340 | 326 | 331 | 15,600 |
2009/07/24 | 332 | 333 | 323 | 329 | 8,200 |
2009/07/23 | 318 | 331 | 315 | 319 | 13,600 |
2009/07/22 | 336 | 336 | 316 | 321 | 7,700 |
2009/07/21 | 325 | 332 | 317 | 328 | 8,300 |
2009/07/17 | 319 | 326 | 311 | 322 | 5,000 |
2009/07/16 | 320 | 328 | 301 | 319 | 4,100 |
2009/07/15 | 316 | 329 | 311 | 317 | 6,100 |
2009/07/14 | 302 | 329 | 302 | 321 | 9,300 |
2009/07/13 | 337 | 338 | 292 | 307 | 18,700 |
2009/07/10 | 339 | 345 | 335 | 338 | 12,400 |
2009/07/09 | 340 | 352 | 338 | 341 | 11,700 |
2009/07/08 | 354 | 360 | 341 | 341 | 11,600 |
2009/07/07 | 354 | 355 | 345 | 355 | 7,800 |
2009/07/06 | 357 | 357 | 348 | 352 | 8,700 |
2009/07/03 | 355 | 360 | 339 | 358 | 16,000 |
2009/07/02 | 358 | 358 | 345 | 351 | 19,300 |
2009/07/01 | 348 | 375 | 345 | 362 | 41,400 |
2009/06/30 | 322 | 339 | 320 | 339 | 15,500 |
2009/06/29 | 326 | 330 | 310 | 312 | 9,100 |
2009/06/26 | 325 | 326 | 325 | 326 | 9,000 |
2009/06/25 | 316 | 325 | 316 | 325 | 8,300 |
2009/06/24 | 315 | 320 | 315 | 316 | 6,200 |
2009/06/23 | 310 | 319 | 301 | 313 | 13,300 |
2009/06/22 | 317 | 320 | 300 | 320 | 19,900 |
2009/06/19 | 315 | 327 | 315 | 322 | 27,700 |
2009/06/18 | 307 | 328 | 303 | 312 | 28,700 |
2009/06/17 | 289 | 305 | 286 | 298 | 14,300 |
2009/06/16 | 282 | 288 | 282 | 284 | 10,900 |
2009/06/15 | 279 | 284 | 278 | 281 | 10,700 |
2009/06/12 | 274 | 278 | 274 | 278 | 20,600 |
2009/06/11 | 268 | 269 | 267 | 269 | 11,200 |
2009/06/10 | 263 | 267 | 263 | 267 | 8,500 |
2009/06/09 | 266 | 267 | 264 | 265 | 5,400 |
2009/06/08 | 264 | 265 | 260 | 262 | 7,400 |
2009/06/05 | 265 | 265 | 255 | 257 | 7,500 |
2009/06/04 | 256 | 265 | 256 | 258 | 5,600 |
2009/06/03 | 254 | 260 | 253 | 255 | 10,900 |
2009/06/02 | 253 | 256 | 252 | 252 | 9,500 |
2009/06/01 | 257 | 257 | 246 | 252 | 42,700 |
2009/05/29 | 259 | 259 | 257 | 257 | 6,600 |
2009/05/28 | 265 | 267 | 256 | 259 | 4,700 |
2009/05/27 | 261 | 266 | 260 | 264 | 6,400 |
2009/05/26 | 258 | 268 | 256 | 267 | 10,700 |
2009/05/25 | 247 | 256 | 247 | 253 | 4,700 |
2009/05/22 | 243 | 249 | 243 | 247 | 1,600 |
2009/05/21 | 250 | 250 | 244 | 246 | 2,600 |
2009/05/20 | 249 | 250 | 249 | 250 | 2,100 |
2009/05/19 | 245 | 248 | 241 | 248 | 5,700 |
2009/05/18 | 246 | 247 | 242 | 242 | 9,900 |
2009/05/15 | 255 | 255 | 245 | 245 | 4,000 |
2009/05/14 | 245 | 253 | 244 | 245 | 5,600 |
2009/05/13 | 250 | 250 | 248 | 248 | 8,700 |
2009/05/12 | 250 | 255 | 249 | 250 | 7,300 |
2009/05/11 | 250 | 256 | 250 | 253 | 3,100 |
2009/05/08 | 250 | 254 | 240 | 254 | 8,200 |
2009/05/07 | 256 | 259 | 248 | 248 | 5,300 |
2009/05/01 | 253 | 253 | 243 | 246 | 1,400 |
2009/04/30 | 249 | 260 | 242 | 243 | 8,100 |
2009/04/28 | 245 | 247 | 239 | 239 | 7,500 |
2009/04/27 | 239 | 246 | 239 | 240 | 2,300 |
2009/04/24 | 238 | 243 | 238 | 239 | 4,300 |
2009/04/23 | 237 | 239 | 236 | 238 | 5,300 |
2009/04/22 | 240 | 245 | 237 | 237 | 6,600 |
2009/04/21 | 241 | 250 | 236 | 240 | 5,600 |
2009/04/20 | 240 | 252 | 240 | 246 | 3,100 |
2009/04/17 | 241 | 243 | 236 | 242 | 2,700 |
2009/04/16 | 235 | 247 | 235 | 243 | 10,300 |
2009/04/15 | 226 | 236 | 226 | 231 | 5,600 |
2009/04/14 | 228 | 233 | 228 | 229 | 4,600 |
2009/04/13 | 233 | 233 | 226 | 233 | 4,500 |
2009/04/10 | 234 | 238 | 226 | 228 | 2,000 |
2009/04/09 | 226 | 231 | 225 | 231 | 5,000 |
2009/04/08 | 223 | 226 | 222 | 222 | 6,500 |
2009/04/07 | 218 | 233 | 218 | 233 | 14,700 |
2009/04/06 | 216 | 218 | 215 | 218 | 4,200 |
2009/04/03 | 215 | 216 | 213 | 215 | 9,200 |
2009/04/02 | 214 | 214 | 213 | 214 | 3,400 |
2009/04/01 | 210 | 212 | 204 | 212 | 5,300 |
2009/03/31 | 217 | 217 | 212 | 215 | 14,600 |
2009/03/30 | 214 | 218 | 214 | 215 | 11,500 |
2009/03/27 | 213 | 215 | 209 | 212 | 6,300 |
2009/03/26 | 212 | 213 | 210 | 211 | 11,200 |
2009/03/25 | 211 | 212 | 210 | 212 | 15,300 |
2009/03/24 | 213 | 215 | 207 | 209 | 19,600 |
2009/03/23 | 208 | 208 | 206 | 208 | 6,900 |
2009/03/19 | 205 | 208 | 201 | 201 | 5,900 |
2009/03/18 | 196 | 209 | 194 | 209 | 11,700 |
2009/03/17 | 208 | 211 | 193 | 193 | 21,800 |
2009/03/16 | 202 | 206 | 200 | 203 | 13,300 |
2009/03/13 | 190 | 210 | 190 | 192 | 26,700 |
2009/03/12 | 192 | 192 | 191 | 191 | 12,700 |
2009/03/11 | 192 | 197 | 191 | 191 | 13,200 |
2009/03/10 | 203 | 205 | 192 | 193 | 14,100 |
2009/03/09 | 205 | 208 | 205 | 208 | 3,700 |
2009/03/06 | 213 | 213 | 205 | 205 | 7,900 |
2009/03/05 | 213 | 215 | 207 | 211 | 12,300 |
2009/03/04 | 210 | 212 | 204 | 208 | 6,700 |
2009/03/03 | 202 | 205 | 202 | 205 | 2,800 |
2009/03/02 | 203 | 203 | 201 | 202 | 5,400 |
2009/02/27 | 203 | 204 | 201 | 202 | 17,300 |
2009/02/26 | 200 | 205 | 197 | 205 | 20,500 |
2009/02/25 | 203 | 211 | 200 | 200 | 15,100 |
2009/02/24 | 205 | 207 | 203 | 203 | 4,100 |
2009/02/23 | 205 | 220 | 201 | 205 | 16,300 |
2009/02/20 | 223 | 224 | 209 | 212 | 12,400 |
2009/02/19 | 224 | 224 | 222 | 223 | 6,500 |
2009/02/18 | 225 | 229 | 223 | 223 | 19,700 |
2009/02/17 | 240 | 240 | 238 | 240 | 4,600 |
2009/02/16 | 253 | 253 | 242 | 243 | 14,800 |
2009/02/13 | 250 | 250 | 248 | 248 | 10,500 |
2009/02/12 | 257 | 257 | 254 | 255 | 12,200 |
2009/02/10 | 250 | 255 | 248 | 253 | 12,800 |
2009/02/09 | 253 | 256 | 246 | 246 | 12,200 |
2009/02/06 | 252 | 260 | 252 | 256 | 6,300 |
2009/02/05 | 262 | 262 | 257 | 258 | 6,700 |
2009/02/04 | 260 | 261 | 255 | 260 | 8,900 |
2009/02/03 | 257 | 285 | 256 | 261 | 18,800 |
2009/02/02 | 256 | 258 | 252 | 252 | 10,600 |
2009/01/30 | 266 | 266 | 254 | 261 | 21,300 |
2009/01/29 | 269 | 275 | 255 | 267 | 47,600 |
2009/01/28 | 262 | 265 | 261 | 262 | 14,700 |
2009/01/27 | 264 | 264 | 258 | 260 | 18,600 |
2009/01/26 | 265 | 270 | 254 | 262 | 35,400 |
2009/01/23 | 283 | 283 | 275 | 275 | 21,900 |
2009/01/22 | 292 | 292 | 281 | 285 | 34,100 |
2009/01/21 | 292 | 292 | 290 | 291 | 10,400 |
2009/01/20 | 294 | 295 | 293 | 293 | 3,600 |
2009/01/19 | 297 | 299 | 297 | 299 | 4,100 |
2009/01/16 | 295 | 300 | 295 | 300 | 3,500 |
2009/01/15 | 298 | 299 | 292 | 298 | 10,400 |
2009/01/14 | 296 | 298 | 296 | 296 | 2,500 |
2009/01/13 | 298 | 298 | 293 | 296 | 5,900 |
2009/01/09 | 299 | 299 | 297 | 298 | 5,500 |
2009/01/08 | 299 | 300 | 297 | 300 | 5,600 |
2009/01/07 | 300 | 300 | 296 | 299 | 8,000 |
2009/01/06 | 300 | 300 | 293 | 300 | 6,200 |
2009/01/05 | 300 | 300 | 298 | 298 | 7,600 |