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 |
---|---|---|---|---|---|
2010/12/30 | 317 | 320 | 313 | 314 | 13,000 |
2010/12/29 | 314 | 319 | 314 | 317 | 25,800 |
2010/12/28 | 320 | 320 | 310 | 310 | 6,400 |
2010/12/27 | 318 | 319 | 316 | 316 | 8,800 |
2010/12/24 | 316 | 321 | 314 | 320 | 31,800 |
2010/12/22 | 308 | 322 | 308 | 316 | 37,400 |
2010/12/21 | 299 | 310 | 299 | 307 | 23,200 |
2010/12/20 | 298 | 301 | 297 | 299 | 7,300 |
2010/12/17 | 300 | 303 | 298 | 299 | 27,900 |
2010/12/16 | 289 | 298 | 289 | 296 | 14,000 |
2010/12/15 | 294 | 294 | 289 | 289 | 9,700 |
2010/12/14 | 291 | 294 | 288 | 294 | 8,400 |
2010/12/13 | 288 | 292 | 288 | 290 | 13,800 |
2010/12/10 | 288 | 289 | 286 | 288 | 39,700 |
2010/12/09 | 273 | 282 | 273 | 282 | 33,500 |
2010/12/08 | 270 | 273 | 268 | 272 | 13,300 |
2010/12/07 | 269 | 272 | 267 | 270 | 15,500 |
2010/12/06 | 262 | 269 | 262 | 269 | 8,800 |
2010/12/03 | 262 | 265 | 261 | 262 | 12,300 |
2010/12/02 | 264 | 264 | 261 | 262 | 11,700 |
2010/12/01 | 259 | 263 | 259 | 262 | 7,700 |
2010/11/30 | 261 | 264 | 259 | 259 | 11,900 |
2010/11/29 | 258 | 264 | 258 | 261 | 5,900 |
2010/11/26 | 259 | 259 | 258 | 258 | 7,300 |
2010/11/25 | 259 | 262 | 256 | 258 | 10,600 |
2010/11/24 | 257 | 267 | 257 | 259 | 6,400 |
2010/11/22 | 262 | 263 | 257 | 261 | 14,900 |
2010/11/19 | 265 | 269 | 261 | 261 | 6,000 |
2010/11/18 | 262 | 266 | 261 | 266 | 5,100 |
2010/11/17 | 266 | 267 | 262 | 263 | 3,700 |
2010/11/16 | 275 | 275 | 262 | 266 | 7,000 |
2010/11/15 | 268 | 278 | 267 | 272 | 21,800 |
2010/11/12 | 269 | 270 | 267 | 267 | 6,100 |
2010/11/11 | 267 | 269 | 267 | 269 | 4,800 |
2010/11/10 | 263 | 267 | 263 | 267 | 6,700 |
2010/11/09 | 259 | 265 | 259 | 264 | 7,000 |
2010/11/08 | 258 | 260 | 257 | 260 | 4,500 |
2010/11/05 | 259 | 260 | 248 | 258 | 12,200 |
2010/11/04 | 253 | 256 | 253 | 255 | 2,800 |
2010/11/02 | 253 | 255 | 252 | 253 | 2,300 |
2010/11/01 | 254 | 255 | 253 | 253 | 3,500 |
2010/10/29 | 260 | 261 | 254 | 254 | 7,800 |
2010/10/28 | 253 | 261 | 252 | 261 | 22,800 |
2010/10/27 | 252 | 254 | 252 | 252 | 3,700 |
2010/10/26 | 252 | 254 | 252 | 252 | 10,600 |
2010/10/25 | 252 | 253 | 252 | 252 | 4,800 |
2010/10/22 | 252 | 253 | 252 | 253 | 12,400 |
2010/10/21 | 249 | 253 | 248 | 248 | 6,400 |
2010/10/20 | 247 | 250 | 247 | 248 | 5,100 |
2010/10/19 | 251 | 255 | 250 | 254 | 4,300 |
2010/10/18 | 252 | 256 | 252 | 254 | 3,100 |
2010/10/15 | 244 | 251 | 244 | 251 | 10,800 |
2010/10/14 | 252 | 252 | 251 | 251 | 5,600 |
2010/10/13 | 247 | 248 | 247 | 248 | 8,300 |
2010/10/12 | 252 | 252 | 247 | 247 | 4,900 |
2010/10/08 | 250 | 252 | 249 | 250 | 4,700 |
2010/10/07 | 249 | 255 | 249 | 251 | 7,500 |
2010/10/06 | 254 | 254 | 252 | 253 | 2,100 |
2010/10/05 | 247 | 256 | 247 | 254 | 10,500 |
2010/10/04 | 251 | 251 | 247 | 247 | 7,500 |
2010/10/01 | 253 | 253 | 250 | 251 | 3,800 |
2010/09/30 | 260 | 260 | 250 | 253 | 8,500 |
2010/09/29 | 256 | 258 | 250 | 258 | 7,100 |
2010/09/28 | 256 | 257 | 255 | 256 | 3,500 |
2010/09/27 | 253 | 258 | 252 | 258 | 5,900 |
2010/09/24 | 251 | 253 | 250 | 251 | 5,500 |
2010/09/22 | 251 | 252 | 251 | 251 | 2,400 |
2010/09/21 | 253 | 253 | 250 | 250 | 3,800 |
2010/09/17 | 251 | 253 | 249 | 249 | 4,500 |
2010/09/16 | 254 | 254 | 250 | 251 | 5,400 |
2010/09/15 | 247 | 254 | 247 | 254 | 14,400 |
2010/09/14 | 253 | 254 | 253 | 254 | 4,800 |
2010/09/13 | 260 | 260 | 254 | 254 | 7,000 |
2010/09/10 | 261 | 264 | 260 | 260 | 18,900 |
2010/09/09 | 261 | 262 | 255 | 261 | 14,800 |
2010/09/08 | 255 | 257 | 254 | 257 | 5,000 |
2010/09/07 | 258 | 258 | 256 | 256 | 1,300 |
2010/09/06 | 254 | 259 | 251 | 259 | 3,500 |
2010/09/03 | 253 | 256 | 253 | 255 | 3,100 |
2010/09/02 | 254 | 254 | 251 | 253 | 3,600 |
2010/09/01 | 246 | 250 | 242 | 250 | 23,800 |
2010/08/31 | 252 | 252 | 247 | 247 | 4,300 |
2010/08/30 | 250 | 254 | 250 | 252 | 4,500 |
2010/08/27 | 250 | 251 | 249 | 249 | 7,500 |
2010/08/26 | 246 | 251 | 243 | 250 | 34,200 |
2010/08/25 | 249 | 251 | 247 | 250 | 11,700 |
2010/08/24 | 246 | 249 | 246 | 249 | 6,500 |
2010/08/23 | 248 | 249 | 246 | 248 | 20,500 |
2010/08/20 | 251 | 251 | 249 | 250 | 7,300 |
2010/08/19 | 254 | 255 | 251 | 252 | 6,100 |
2010/08/18 | 254 | 254 | 250 | 254 | 7,200 |
2010/08/17 | 252 | 253 | 250 | 253 | 8,100 |
2010/08/16 | 250 | 253 | 248 | 251 | 28,200 |
2010/08/13 | 258 | 258 | 255 | 256 | 7,700 |
2010/08/12 | 255 | 260 | 253 | 258 | 17,600 |
2010/08/11 | 256 | 258 | 256 | 258 | 7,500 |
2010/08/10 | 258 | 260 | 258 | 258 | 10,300 |
2010/08/09 | 254 | 258 | 254 | 256 | 4,700 |
2010/08/06 | 258 | 260 | 255 | 259 | 6,900 |
2010/08/05 | 258 | 259 | 254 | 257 | 6,400 |
2010/08/04 | 255 | 258 | 253 | 253 | 4,500 |
2010/08/03 | 257 | 259 | 255 | 255 | 5,200 |
2010/08/02 | 251 | 259 | 251 | 257 | 6,800 |
2010/07/30 | 259 | 260 | 256 | 257 | 6,100 |
2010/07/29 | 265 | 265 | 257 | 259 | 10,400 |
2010/07/28 | 259 | 267 | 259 | 265 | 17,500 |
2010/07/27 | 254 | 259 | 254 | 259 | 19,800 |
2010/07/26 | 256 | 256 | 252 | 252 | 22,700 |
2010/07/23 | 250 | 258 | 250 | 252 | 26,200 |
2010/07/22 | 249 | 252 | 248 | 249 | 20,800 |
2010/07/21 | 250 | 256 | 248 | 250 | 19,200 |
2010/07/20 | 250 | 251 | 250 | 250 | 11,600 |
2010/07/16 | 255 | 256 | 253 | 253 | 12,400 |
2010/07/15 | 259 | 259 | 256 | 256 | 27,000 |
2010/07/14 | 261 | 262 | 258 | 259 | 49,800 |
2010/07/13 | 261 | 262 | 261 | 261 | 12,900 |
2010/07/12 | 260 | 262 | 260 | 261 | 16,100 |
2010/07/09 | 261 | 262 | 259 | 260 | 7,900 |
2010/07/08 | 260 | 261 | 258 | 259 | 29,200 |
2010/07/07 | 262 | 262 | 258 | 259 | 11,600 |
2010/07/06 | 259 | 261 | 258 | 261 | 16,200 |
2010/07/05 | 260 | 260 | 258 | 259 | 10,200 |
2010/07/02 | 258 | 261 | 256 | 261 | 14,100 |
2010/07/01 | 261 | 261 | 257 | 258 | 18,300 |
2010/06/30 | 263 | 263 | 260 | 262 | 10,000 |
2010/06/29 | 266 | 267 | 261 | 263 | 11,600 |
2010/06/28 | 264 | 266 | 261 | 261 | 18,500 |
2010/06/25 | 265 | 267 | 262 | 264 | 6,500 |
2010/06/24 | 269 | 269 | 265 | 265 | 7,400 |
2010/06/23 | 262 | 269 | 261 | 268 | 25,000 |
2010/06/22 | 265 | 269 | 262 | 265 | 16,000 |
2010/06/21 | 263 | 266 | 263 | 265 | 16,200 |
2010/06/18 | 259 | 263 | 259 | 263 | 22,300 |
2010/06/17 | 259 | 260 | 259 | 259 | 14,400 |
2010/06/16 | 260 | 260 | 257 | 257 | 29,400 |
2010/06/15 | 258 | 261 | 257 | 257 | 26,300 |
2010/06/14 | 259 | 260 | 258 | 258 | 22,300 |
2010/06/11 | 260 | 262 | 258 | 258 | 64,300 |
2010/06/10 | 263 | 264 | 259 | 259 | 14,000 |
2010/06/09 | 266 | 266 | 258 | 260 | 19,500 |
2010/06/08 | 261 | 264 | 261 | 263 | 13,600 |
2010/06/07 | 263 | 263 | 261 | 261 | 20,200 |
2010/06/04 | 266 | 268 | 264 | 267 | 22,100 |
2010/06/03 | 268 | 270 | 263 | 265 | 72,800 |
2010/06/02 | 269 | 274 | 266 | 267 | 32,700 |
2010/06/01 | 265 | 269 | 265 | 269 | 24,000 |
2010/05/31 | 265 | 266 | 263 | 265 | 15,200 |
2010/05/28 | 261 | 269 | 260 | 265 | 60,500 |
2010/05/27 | 263 | 264 | 259 | 261 | 26,500 |
2010/05/26 | 273 | 273 | 262 | 263 | 41,700 |
2010/05/25 | 281 | 281 | 268 | 273 | 36,200 |
2010/05/24 | 285 | 285 | 280 | 281 | 20,000 |
2010/05/21 | 290 | 291 | 284 | 287 | 32,000 |
2010/05/20 | 299 | 299 | 296 | 296 | 16,400 |
2010/05/19 | 300 | 306 | 298 | 300 | 15,500 |
2010/05/18 | 304 | 306 | 301 | 301 | 26,100 |
2010/05/17 | 311 | 311 | 304 | 304 | 32,300 |
2010/05/14 | 313 | 317 | 311 | 311 | 20,100 |
2010/05/13 | 318 | 318 | 313 | 313 | 32,500 |
2010/05/12 | 316 | 321 | 311 | 315 | 20,900 |
2010/05/11 | 320 | 321 | 315 | 316 | 42,200 |
2010/05/10 | 308 | 318 | 307 | 317 | 24,000 |
2010/05/07 | 307 | 314 | 303 | 308 | 46,200 |
2010/05/06 | 322 | 322 | 315 | 315 | 66,000 |
2010/04/30 | 332 | 336 | 321 | 330 | 39,300 |
2010/04/28 | 338 | 338 | 332 | 332 | 21,500 |
2010/04/27 | 338 | 338 | 331 | 338 | 25,000 |
2010/04/26 | 330 | 339 | 330 | 334 | 29,300 |
2010/04/23 | 332 | 334 | 327 | 331 | 32,000 |
2010/04/22 | 333 | 336 | 324 | 332 | 28,500 |
2010/04/21 | 335 | 337 | 334 | 335 | 20,600 |
2010/04/20 | 323 | 333 | 323 | 332 | 26,100 |
2010/04/19 | 327 | 328 | 321 | 322 | 36,000 |
2010/04/16 | 339 | 340 | 335 | 335 | 24,500 |
2010/04/15 | 326 | 338 | 325 | 336 | 39,900 |
2010/04/14 | 323 | 327 | 322 | 325 | 22,300 |
2010/04/13 | 322 | 323 | 319 | 323 | 25,800 |
2010/04/12 | 318 | 322 | 318 | 321 | 15,900 |
2010/04/09 | 318 | 320 | 317 | 318 | 12,900 |
2010/04/08 | 324 | 324 | 312 | 315 | 30,300 |
2010/04/07 | 319 | 325 | 318 | 323 | 31,600 |
2010/04/06 | 318 | 319 | 311 | 316 | 37,300 |
2010/04/05 | 310 | 318 | 310 | 316 | 30,900 |
2010/04/02 | 321 | 322 | 308 | 309 | 47,500 |
2010/04/01 | 324 | 324 | 315 | 319 | 18,000 |
2010/03/31 | 317 | 324 | 316 | 322 | 14,600 |
2010/03/30 | 311 | 323 | 308 | 317 | 37,400 |
2010/03/29 | 312 | 312 | 307 | 308 | 11,100 |
2010/03/26 | 309 | 313 | 305 | 313 | 28,400 |
2010/03/25 | 315 | 315 | 308 | 309 | 16,600 |
2010/03/24 | 309 | 314 | 309 | 312 | 8,000 |
2010/03/23 | 307 | 309 | 305 | 306 | 6,500 |
2010/03/19 | 306 | 308 | 305 | 306 | 5,000 |
2010/03/18 | 308 | 309 | 305 | 306 | 7,900 |
2010/03/17 | 309 | 310 | 306 | 309 | 3,200 |
2010/03/16 | 306 | 311 | 305 | 306 | 4,400 |
2010/03/15 | 305 | 309 | 305 | 306 | 4,200 |
2010/03/12 | 309 | 309 | 307 | 309 | 13,300 |
2010/03/11 | 308 | 308 | 305 | 308 | 2,300 |
2010/03/10 | 309 | 312 | 304 | 304 | 16,800 |
2010/03/09 | 313 | 313 | 306 | 308 | 5,200 |
2010/03/08 | 309 | 312 | 303 | 311 | 7,700 |
2010/03/05 | 310 | 313 | 307 | 307 | 10,800 |
2010/03/04 | 309 | 309 | 305 | 305 | 4,400 |
2010/03/03 | 313 | 313 | 309 | 311 | 9,800 |
2010/03/02 | 302 | 310 | 302 | 310 | 20,500 |
2010/03/01 | 297 | 302 | 297 | 299 | 6,000 |
2010/02/26 | 297 | 299 | 294 | 296 | 17,800 |
2010/02/25 | 296 | 302 | 296 | 297 | 13,900 |
2010/02/24 | 297 | 302 | 293 | 297 | 23,700 |
2010/02/23 | 293 | 297 | 293 | 296 | 3,400 |
2010/02/22 | 295 | 297 | 295 | 296 | 3,800 |
2010/02/19 | 295 | 295 | 293 | 294 | 5,600 |
2010/02/18 | 292 | 297 | 292 | 295 | 4,600 |
2010/02/17 | 299 | 299 | 292 | 298 | 11,200 |
2010/02/16 | 297 | 301 | 295 | 295 | 6,300 |
2010/02/15 | 299 | 300 | 296 | 296 | 4,800 |
2010/02/12 | 298 | 299 | 292 | 296 | 7,300 |
2010/02/10 | 294 | 299 | 291 | 299 | 13,300 |
2010/02/09 | 297 | 298 | 295 | 296 | 7,000 |
2010/02/08 | 299 | 299 | 296 | 298 | 5,900 |
2010/02/05 | 296 | 299 | 296 | 298 | 4,600 |
2010/02/04 | 305 | 305 | 296 | 301 | 5,100 |
2010/02/03 | 305 | 305 | 300 | 302 | 4,000 |
2010/02/02 | 295 | 303 | 295 | 302 | 5,100 |
2010/02/01 | 300 | 303 | 294 | 302 | 9,800 |
2010/01/29 | 306 | 307 | 301 | 301 | 9,400 |
2010/01/28 | 303 | 304 | 301 | 304 | 4,000 |
2010/01/27 | 303 | 307 | 303 | 303 | 7,800 |
2010/01/26 | 307 | 308 | 302 | 302 | 24,800 |
2010/01/25 | 309 | 309 | 304 | 306 | 7,400 |
2010/01/22 | 309 | 309 | 305 | 309 | 8,600 |
2010/01/21 | 310 | 311 | 308 | 309 | 9,900 |
2010/01/20 | 308 | 308 | 307 | 308 | 2,800 |
2010/01/19 | 307 | 311 | 307 | 311 | 13,000 |
2010/01/18 | 311 | 314 | 311 | 313 | 7,400 |
2010/01/15 | 315 | 320 | 303 | 314 | 18,000 |
2010/01/14 | 319 | 319 | 316 | 319 | 3,900 |
2010/01/13 | 316 | 318 | 308 | 313 | 7,300 |
2010/01/12 | 314 | 315 | 309 | 314 | 6,900 |
2010/01/08 | 307 | 311 | 306 | 311 | 6,800 |
2010/01/07 | 302 | 310 | 301 | 306 | 15,600 |
2010/01/06 | 306 | 306 | 299 | 302 | 13,900 |
2010/01/05 | 307 | 308 | 300 | 301 | 13,600 |
2010/01/04 | 301 | 307 | 301 | 304 | 4,100 |