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 |
---|---|---|---|---|---|
2013/12/30 | 452 | 452 | 428 | 434 | 67,700 |
2013/12/27 | 412 | 420 | 405 | 420 | 17,100 |
2013/12/26 | 410 | 412 | 407 | 410 | 10,400 |
2013/12/25 | 408 | 412 | 402 | 408 | 49,200 |
2013/12/24 | 410 | 412 | 401 | 408 | 48,200 |
2013/12/20 | 410 | 410 | 400 | 409 | 37,400 |
2013/12/19 | 403 | 407 | 398 | 405 | 60,800 |
2013/12/18 | 400 | 401 | 395 | 401 | 147,300 |
2013/12/17 | 392 | 394 | 384 | 393 | 134,900 |
2013/12/16 | 385 | 387 | 380 | 384 | 22,300 |
2013/12/13 | 392 | 392 | 383 | 385 | 39,900 |
2013/12/12 | 386 | 394 | 385 | 390 | 7,600 |
2013/12/11 | 387 | 387 | 382 | 385 | 9,900 |
2013/12/10 | 391 | 391 | 384 | 387 | 14,700 |
2013/12/09 | 392 | 393 | 387 | 388 | 5,100 |
2013/12/06 | 386 | 393 | 383 | 390 | 28,600 |
2013/12/05 | 393 | 393 | 389 | 389 | 5,600 |
2013/12/04 | 394 | 394 | 390 | 391 | 14,000 |
2013/12/03 | 390 | 394 | 386 | 392 | 19,300 |
2013/12/02 | 393 | 393 | 385 | 392 | 43,000 |
2013/11/29 | 397 | 397 | 394 | 394 | 8,300 |
2013/11/28 | 399 | 399 | 395 | 397 | 9,100 |
2013/11/27 | 398 | 398 | 396 | 397 | 12,200 |
2013/11/26 | 396 | 399 | 391 | 397 | 21,400 |
2013/11/25 | 394 | 397 | 393 | 396 | 12,500 |
2013/11/22 | 390 | 395 | 389 | 393 | 24,800 |
2013/11/21 | 389 | 394 | 388 | 389 | 28,200 |
2013/11/20 | 402 | 402 | 388 | 391 | 61,100 |
2013/11/19 | 402 | 403 | 398 | 402 | 15,800 |
2013/11/18 | 395 | 403 | 395 | 402 | 9,100 |
2013/11/15 | 390 | 399 | 390 | 398 | 17,700 |
2013/11/14 | 385 | 396 | 385 | 391 | 12,900 |
2013/11/13 | 394 | 398 | 385 | 385 | 36,500 |
2013/11/12 | 394 | 398 | 393 | 398 | 6,300 |
2013/11/11 | 390 | 393 | 388 | 392 | 11,600 |
2013/11/08 | 390 | 400 | 389 | 394 | 14,500 |
2013/11/07 | 397 | 397 | 393 | 394 | 5,100 |
2013/11/06 | 400 | 400 | 393 | 397 | 8,200 |
2013/11/05 | 395 | 402 | 394 | 399 | 9,100 |
2013/11/01 | 400 | 403 | 395 | 395 | 17,800 |
2013/10/31 | 409 | 410 | 405 | 408 | 18,200 |
2013/10/30 | 398 | 413 | 393 | 413 | 57,400 |
2013/10/29 | 399 | 399 | 396 | 398 | 12,600 |
2013/10/28 | 396 | 399 | 394 | 399 | 17,800 |
2013/10/25 | 397 | 405 | 393 | 398 | 38,800 |
2013/10/24 | 396 | 399 | 394 | 397 | 12,600 |
2013/10/23 | 402 | 402 | 396 | 396 | 8,100 |
2013/10/22 | 403 | 403 | 399 | 402 | 15,100 |
2013/10/21 | 399 | 404 | 398 | 403 | 18,300 |
2013/10/18 | 398 | 402 | 398 | 400 | 12,300 |
2013/10/17 | 403 | 403 | 398 | 401 | 55,300 |
2013/10/16 | 400 | 400 | 391 | 396 | 52,900 |
2013/10/15 | 400 | 407 | 398 | 399 | 32,400 |
2013/10/11 | 385 | 394 | 382 | 394 | 49,900 |
2013/10/10 | 380 | 385 | 378 | 384 | 8,000 |
2013/10/09 | 376 | 385 | 375 | 383 | 20,700 |
2013/10/08 | 367 | 383 | 365 | 381 | 28,600 |
2013/10/07 | 381 | 381 | 370 | 372 | 14,600 |
2013/10/04 | 378 | 379 | 374 | 377 | 19,400 |
2013/10/03 | 375 | 384 | 375 | 378 | 6,500 |
2013/10/02 | 383 | 389 | 376 | 378 | 39,100 |
2013/10/01 | 382 | 392 | 382 | 386 | 18,100 |
2013/09/30 | 387 | 392 | 374 | 384 | 19,400 |
2013/09/27 | 379 | 392 | 379 | 387 | 37,200 |
2013/09/26 | 373 | 388 | 373 | 384 | 11,200 |
2013/09/25 | 382 | 382 | 373 | 377 | 11,800 |
2013/09/24 | 378 | 381 | 375 | 381 | 10,300 |
2013/09/20 | 379 | 381 | 379 | 380 | 12,400 |
2013/09/19 | 374 | 379 | 373 | 379 | 8,700 |
2013/09/18 | 376 | 380 | 370 | 373 | 18,600 |
2013/09/17 | 381 | 381 | 374 | 376 | 11,500 |
2013/09/13 | 376 | 382 | 375 | 380 | 27,500 |
2013/09/12 | 377 | 385 | 375 | 383 | 12,600 |
2013/09/11 | 381 | 383 | 374 | 377 | 11,700 |
2013/09/10 | 377 | 383 | 377 | 381 | 7,700 |
2013/09/09 | 379 | 380 | 375 | 377 | 7,800 |
2013/09/06 | 377 | 377 | 368 | 373 | 20,100 |
2013/09/05 | 379 | 379 | 374 | 377 | 7,400 |
2013/09/04 | 373 | 379 | 370 | 378 | 19,300 |
2013/09/03 | 369 | 380 | 364 | 372 | 37,800 |
2013/09/02 | 356 | 368 | 351 | 360 | 16,800 |
2013/08/30 | 362 | 366 | 357 | 357 | 12,100 |
2013/08/29 | 360 | 365 | 358 | 362 | 12,800 |
2013/08/28 | 374 | 374 | 362 | 363 | 19,200 |
2013/08/27 | 377 | 377 | 372 | 374 | 4,600 |
2013/08/26 | 378 | 380 | 375 | 377 | 6,800 |
2013/08/23 | 375 | 381 | 374 | 378 | 6,400 |
2013/08/22 | 383 | 387 | 368 | 374 | 23,700 |
2013/08/21 | 380 | 385 | 375 | 383 | 26,600 |
2013/08/20 | 383 | 389 | 379 | 379 | 14,900 |
2013/08/19 | 382 | 385 | 382 | 383 | 4,500 |
2013/08/16 | 386 | 387 | 382 | 382 | 7,100 |
2013/08/15 | 391 | 392 | 385 | 386 | 14,900 |
2013/08/14 | 387 | 390 | 386 | 390 | 14,300 |
2013/08/13 | 388 | 388 | 385 | 388 | 8,200 |
2013/08/12 | 380 | 390 | 378 | 388 | 33,200 |
2013/08/09 | 382 | 385 | 379 | 380 | 18,800 |
2013/08/08 | 382 | 395 | 382 | 382 | 14,800 |
2013/08/07 | 390 | 390 | 385 | 386 | 20,400 |
2013/08/06 | 389 | 395 | 386 | 390 | 13,300 |
2013/08/05 | 386 | 392 | 380 | 390 | 10,100 |
2013/08/02 | 377 | 386 | 377 | 385 | 24,000 |
2013/08/01 | 376 | 378 | 371 | 377 | 13,200 |
2013/07/31 | 377 | 385 | 377 | 380 | 22,300 |
2013/07/30 | 373 | 379 | 373 | 377 | 6,200 |
2013/07/29 | 383 | 383 | 372 | 373 | 19,900 |
2013/07/26 | 386 | 390 | 380 | 383 | 48,400 |
2013/07/25 | 387 | 390 | 383 | 386 | 21,100 |
2013/07/24 | 390 | 390 | 376 | 387 | 18,900 |
2013/07/23 | 373 | 390 | 373 | 390 | 31,800 |
2013/07/22 | 375 | 379 | 372 | 377 | 9,300 |
2013/07/19 | 379 | 385 | 374 | 375 | 39,700 |
2013/07/18 | 373 | 381 | 373 | 378 | 29,200 |
2013/07/17 | 370 | 372 | 366 | 371 | 23,100 |
2013/07/16 | 368 | 371 | 367 | 370 | 44,500 |
2013/07/12 | 365 | 369 | 361 | 367 | 25,200 |
2013/07/11 | 352 | 370 | 352 | 361 | 46,000 |
2013/07/10 | 360 | 363 | 345 | 354 | 63,000 |
2013/07/09 | 362 | 365 | 358 | 362 | 41,000 |
2013/07/08 | 378 | 378 | 346 | 356 | 101,500 |
2013/07/05 | 377 | 378 | 369 | 375 | 21,100 |
2013/07/04 | 372 | 376 | 371 | 375 | 11,800 |
2013/07/03 | 374 | 375 | 369 | 369 | 14,300 |
2013/07/02 | 373 | 376 | 370 | 373 | 16,000 |
2013/07/01 | 375 | 380 | 369 | 373 | 18,100 |
2013/06/28 | 365 | 373 | 364 | 372 | 33,500 |
2013/06/27 | 361 | 364 | 357 | 361 | 19,100 |
2013/06/26 | 365 | 370 | 359 | 361 | 19,600 |
2013/06/25 | 365 | 369 | 354 | 364 | 24,500 |
2013/06/24 | 375 | 375 | 360 | 365 | 19,900 |
2013/06/21 | 360 | 368 | 356 | 364 | 22,100 |
2013/06/20 | 367 | 368 | 358 | 360 | 32,600 |
2013/06/19 | 365 | 367 | 359 | 366 | 16,900 |
2013/06/18 | 365 | 365 | 359 | 360 | 13,900 |
2013/06/17 | 359 | 365 | 354 | 358 | 19,600 |
2013/06/14 | 346 | 360 | 346 | 359 | 41,000 |
2013/06/13 | 362 | 362 | 350 | 354 | 29,700 |
2013/06/12 | 351 | 361 | 349 | 360 | 68,000 |
2013/06/11 | 365 | 367 | 340 | 351 | 107,300 |
2013/06/10 | 352 | 368 | 352 | 357 | 62,900 |
2013/06/07 | 350 | 360 | 348 | 351 | 119,200 |
2013/06/06 | 361 | 368 | 357 | 358 | 48,700 |
2013/06/05 | 364 | 372 | 360 | 362 | 48,700 |
2013/06/04 | 352 | 364 | 352 | 362 | 60,100 |
2013/06/03 | 365 | 366 | 356 | 358 | 34,400 |
2013/05/31 | 360 | 370 | 360 | 364 | 30,000 |
2013/05/30 | 360 | 369 | 356 | 362 | 81,700 |
2013/05/29 | 360 | 369 | 360 | 364 | 42,200 |
2013/05/28 | 357 | 357 | 352 | 355 | 22,700 |
2013/05/27 | 363 | 365 | 350 | 355 | 77,000 |
2013/05/24 | 371 | 378 | 363 | 366 | 52,100 |
2013/05/23 | 389 | 389 | 367 | 371 | 95,300 |
2013/05/22 | 390 | 397 | 380 | 387 | 84,700 |
2013/05/21 | 392 | 394 | 388 | 390 | 30,000 |
2013/05/20 | 380 | 402 | 377 | 392 | 105,000 |
2013/05/17 | 373 | 376 | 367 | 372 | 37,600 |
2013/05/16 | 375 | 375 | 356 | 367 | 68,400 |
2013/05/15 | 380 | 386 | 363 | 370 | 161,200 |
2013/05/14 | 382 | 385 | 380 | 383 | 39,200 |
2013/05/13 | 387 | 388 | 375 | 384 | 69,800 |
2013/05/10 | 379 | 387 | 377 | 384 | 67,000 |
2013/05/09 | 378 | 385 | 366 | 375 | 85,000 |
2013/05/08 | 372 | 385 | 370 | 379 | 148,500 |
2013/05/07 | 345 | 372 | 343 | 367 | 183,100 |
2013/05/02 | 340 | 341 | 337 | 337 | 76,200 |
2013/05/01 | 344 | 344 | 338 | 342 | 68,700 |
2013/04/30 | 334 | 344 | 333 | 342 | 52,900 |
2013/04/26 | 339 | 339 | 333 | 333 | 37,900 |
2013/04/25 | 337 | 338 | 334 | 337 | 33,400 |
2013/04/24 | 340 | 343 | 336 | 337 | 79,800 |
2013/04/23 | 332 | 337 | 326 | 333 | 163,100 |
2013/04/22 | 330 | 332 | 328 | 330 | 62,100 |
2013/04/19 | 328 | 328 | 326 | 327 | 12,100 |
2013/04/18 | 327 | 329 | 326 | 326 | 25,300 |
2013/04/17 | 328 | 329 | 326 | 326 | 21,700 |
2013/04/16 | 322 | 328 | 322 | 326 | 31,300 |
2013/04/15 | 326 | 329 | 325 | 329 | 27,900 |
2013/04/12 | 326 | 326 | 321 | 326 | 20,200 |
2013/04/11 | 328 | 329 | 323 | 326 | 29,800 |
2013/04/10 | 322 | 330 | 320 | 324 | 21,200 |
2013/04/09 | 335 | 336 | 320 | 320 | 78,400 |
2013/04/08 | 330 | 332 | 325 | 332 | 36,900 |
2013/04/05 | 335 | 339 | 321 | 323 | 101,200 |
2013/04/04 | 323 | 333 | 322 | 333 | 41,100 |
2013/04/03 | 334 | 334 | 314 | 326 | 65,600 |
2013/04/02 | 331 | 331 | 318 | 326 | 37,500 |
2013/04/01 | 335 | 339 | 330 | 330 | 69,000 |
2013/03/29 | 340 | 340 | 338 | 339 | 17,500 |
2013/03/28 | 339 | 340 | 337 | 339 | 53,000 |
2013/03/27 | 333 | 340 | 333 | 338 | 75,000 |
2013/03/26 | 344 | 345 | 338 | 340 | 116,800 |
2013/03/25 | 344 | 350 | 339 | 339 | 130,000 |
2013/03/22 | 341 | 346 | 340 | 342 | 34,800 |
2013/03/21 | 346 | 346 | 339 | 339 | 79,800 |
2013/03/19 | 340 | 344 | 340 | 342 | 34,200 |
2013/03/18 | 341 | 341 | 338 | 340 | 46,000 |
2013/03/15 | 343 | 343 | 339 | 339 | 64,700 |
2013/03/14 | 337 | 340 | 337 | 338 | 23,300 |
2013/03/13 | 341 | 342 | 338 | 338 | 46,600 |
2013/03/12 | 348 | 348 | 342 | 344 | 64,000 |
2013/03/11 | 346 | 347 | 345 | 347 | 52,400 |
2013/03/08 | 345 | 347 | 343 | 344 | 68,200 |
2013/03/07 | 345 | 348 | 345 | 345 | 45,200 |
2013/03/06 | 349 | 350 | 343 | 345 | 93,100 |
2013/03/05 | 344 | 353 | 344 | 345 | 55,800 |
2013/03/04 | 338 | 371 | 338 | 344 | 157,000 |
2013/03/01 | 336 | 338 | 335 | 336 | 49,700 |
2013/02/28 | 332 | 335 | 332 | 334 | 35,600 |
2013/02/27 | 335 | 335 | 332 | 333 | 49,500 |
2013/02/26 | 333 | 335 | 327 | 334 | 64,700 |
2013/02/25 | 328 | 334 | 328 | 333 | 61,700 |
2013/02/22 | 325 | 325 | 321 | 324 | 21,000 |
2013/02/21 | 321 | 325 | 321 | 325 | 36,400 |
2013/02/20 | 320 | 325 | 319 | 319 | 31,500 |
2013/02/19 | 315 | 319 | 315 | 316 | 41,700 |
2013/02/18 | 319 | 320 | 314 | 315 | 39,300 |
2013/02/15 | 320 | 320 | 300 | 314 | 110,400 |
2013/02/14 | 322 | 325 | 318 | 322 | 41,200 |
2013/02/13 | 326 | 326 | 322 | 323 | 52,300 |
2013/02/12 | 338 | 338 | 325 | 326 | 132,800 |
2013/02/08 | 330 | 333 | 329 | 331 | 58,200 |
2013/02/07 | 333 | 333 | 331 | 332 | 33,900 |
2013/02/06 | 332 | 336 | 332 | 333 | 50,400 |
2013/02/05 | 334 | 334 | 329 | 330 | 122,100 |
2013/02/04 | 342 | 342 | 334 | 338 | 163,400 |
2013/02/01 | 330 | 335 | 328 | 335 | 45,500 |
2013/01/31 | 327 | 330 | 325 | 325 | 83,500 |
2013/01/30 | 324 | 335 | 323 | 325 | 167,900 |
2013/01/29 | 321 | 323 | 319 | 321 | 72,600 |
2013/01/28 | 321 | 322 | 321 | 321 | 32,700 |
2013/01/25 | 323 | 324 | 316 | 324 | 91,600 |
2013/01/24 | 323 | 324 | 315 | 318 | 75,400 |
2013/01/23 | 326 | 327 | 323 | 325 | 85,000 |
2013/01/22 | 328 | 328 | 323 | 325 | 47,800 |
2013/01/21 | 322 | 327 | 320 | 323 | 39,100 |
2013/01/18 | 321 | 322 | 318 | 318 | 46,400 |
2013/01/17 | 320 | 328 | 318 | 321 | 78,100 |
2013/01/16 | 332 | 336 | 321 | 326 | 170,400 |
2013/01/15 | 341 | 341 | 326 | 327 | 225,200 |
2013/01/11 | 341 | 343 | 336 | 340 | 232,800 |
2013/01/10 | 403 | 415 | 331 | 349 | 876,500 |
2013/01/09 | 306 | 379 | 299 | 379 | 496,800 |
2013/01/08 | 300 | 302 | 299 | 299 | 8,600 |
2013/01/07 | 300 | 301 | 299 | 299 | 12,000 |
2013/01/04 | 300 | 302 | 299 | 299 | 15,600 |