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 |
---|---|---|---|---|---|
2014/12/30 | 481 | 483 | 473 | 473 | 12,700 |
2014/12/29 | 467 | 477 | 466 | 473 | 14,000 |
2014/12/26 | 457 | 474 | 456 | 466 | 23,000 |
2014/12/25 | 455 | 458 | 451 | 457 | 34,300 |
2014/12/24 | 455 | 462 | 447 | 457 | 26,900 |
2014/12/22 | 459 | 459 | 443 | 457 | 14,300 |
2014/12/19 | 449 | 464 | 436 | 460 | 37,100 |
2014/12/18 | 437 | 446 | 437 | 443 | 53,300 |
2014/12/17 | 432 | 442 | 432 | 437 | 31,300 |
2014/12/16 | 434 | 440 | 432 | 432 | 15,200 |
2014/12/15 | 434 | 439 | 433 | 437 | 7,800 |
2014/12/12 | 434 | 442 | 434 | 434 | 17,600 |
2014/12/11 | 433 | 443 | 432 | 437 | 21,800 |
2014/12/10 | 438 | 448 | 437 | 443 | 21,500 |
2014/12/09 | 444 | 449 | 430 | 445 | 9,300 |
2014/12/08 | 442 | 450 | 440 | 446 | 72,800 |
2014/12/05 | 427 | 440 | 426 | 440 | 97,000 |
2014/12/04 | 422 | 431 | 420 | 427 | 19,800 |
2014/12/03 | 415 | 423 | 415 | 422 | 60,300 |
2014/12/02 | 416 | 418 | 415 | 417 | 4,200 |
2014/12/01 | 418 | 420 | 416 | 416 | 8,400 |
2014/11/28 | 414 | 418 | 414 | 418 | 36,300 |
2014/11/27 | 415 | 420 | 414 | 414 | 16,800 |
2014/11/26 | 409 | 416 | 409 | 415 | 6,900 |
2014/11/25 | 413 | 413 | 407 | 409 | 8,100 |
2014/11/21 | 406 | 413 | 406 | 413 | 5,600 |
2014/11/20 | 415 | 415 | 412 | 412 | 3,500 |
2014/11/19 | 415 | 416 | 412 | 416 | 9,000 |
2014/11/18 | 404 | 419 | 404 | 415 | 16,600 |
2014/11/17 | 413 | 415 | 404 | 405 | 13,400 |
2014/11/14 | 416 | 416 | 407 | 412 | 15,300 |
2014/11/13 | 410 | 414 | 408 | 411 | 13,200 |
2014/11/12 | 412 | 415 | 408 | 410 | 16,300 |
2014/11/11 | 411 | 414 | 406 | 413 | 11,400 |
2014/11/10 | 410 | 413 | 409 | 411 | 14,900 |
2014/11/07 | 406 | 411 | 406 | 410 | 11,100 |
2014/11/06 | 409 | 415 | 405 | 406 | 11,300 |
2014/11/05 | 406 | 410 | 393 | 410 | 17,600 |
2014/11/04 | 406 | 406 | 400 | 402 | 27,400 |
2014/10/31 | 402 | 407 | 402 | 406 | 19,400 |
2014/10/30 | 397 | 401 | 395 | 399 | 22,900 |
2014/10/29 | 394 | 397 | 391 | 397 | 9,100 |
2014/10/28 | 394 | 395 | 392 | 394 | 4,800 |
2014/10/27 | 386 | 394 | 386 | 394 | 5,400 |
2014/10/24 | 382 | 388 | 382 | 386 | 29,700 |
2014/10/23 | 391 | 393 | 389 | 390 | 23,900 |
2014/10/22 | 392 | 395 | 390 | 395 | 46,300 |
2014/10/21 | 396 | 396 | 381 | 383 | 31,200 |
2014/10/20 | 374 | 390 | 374 | 388 | 39,300 |
2014/10/17 | 380 | 380 | 371 | 374 | 49,400 |
2014/10/16 | 391 | 392 | 385 | 388 | 33,500 |
2014/10/15 | 391 | 392 | 386 | 389 | 32,200 |
2014/10/14 | 380 | 385 | 380 | 380 | 16,700 |
2014/10/10 | 382 | 392 | 381 | 384 | 9,100 |
2014/10/09 | 383 | 388 | 383 | 388 | 6,400 |
2014/10/08 | 387 | 390 | 386 | 389 | 4,300 |
2014/10/07 | 398 | 398 | 393 | 394 | 12,000 |
2014/10/06 | 393 | 398 | 392 | 397 | 9,500 |
2014/10/03 | 392 | 395 | 392 | 393 | 12,000 |
2014/10/02 | 388 | 399 | 388 | 389 | 50,300 |
2014/10/01 | 392 | 392 | 388 | 388 | 7,800 |
2014/09/30 | 386 | 390 | 382 | 388 | 24,000 |
2014/09/29 | 383 | 386 | 383 | 386 | 14,800 |
2014/09/26 | 383 | 384 | 382 | 383 | 7,400 |
2014/09/25 | 381 | 384 | 381 | 384 | 12,900 |
2014/09/24 | 380 | 382 | 380 | 381 | 22,100 |
2014/09/22 | 382 | 382 | 377 | 380 | 18,500 |
2014/09/19 | 377 | 380 | 373 | 380 | 15,700 |
2014/09/18 | 375 | 381 | 375 | 381 | 11,200 |
2014/09/17 | 378 | 379 | 377 | 379 | 6,900 |
2014/09/16 | 375 | 380 | 374 | 376 | 24,600 |
2014/09/12 | 375 | 383 | 374 | 376 | 26,400 |
2014/09/11 | 376 | 380 | 374 | 376 | 14,500 |
2014/09/10 | 372 | 379 | 372 | 378 | 15,300 |
2014/09/09 | 374 | 379 | 374 | 375 | 11,800 |
2014/09/08 | 371 | 375 | 371 | 374 | 11,600 |
2014/09/05 | 378 | 380 | 373 | 373 | 8,000 |
2014/09/04 | 379 | 380 | 378 | 380 | 7,800 |
2014/09/03 | 380 | 383 | 377 | 383 | 11,500 |
2014/09/02 | 383 | 387 | 381 | 387 | 16,100 |
2014/09/01 | 388 | 388 | 377 | 383 | 11,700 |
2014/08/29 | 382 | 386 | 382 | 386 | 14,500 |
2014/08/28 | 382 | 382 | 377 | 382 | 9,100 |
2014/08/27 | 380 | 383 | 380 | 382 | 4,300 |
2014/08/26 | 383 | 383 | 379 | 380 | 6,100 |
2014/08/25 | 376 | 381 | 375 | 381 | 14,100 |
2014/08/22 | 380 | 383 | 379 | 383 | 7,000 |
2014/08/21 | 378 | 383 | 378 | 382 | 6,600 |
2014/08/20 | 375 | 379 | 375 | 379 | 8,800 |
2014/08/19 | 379 | 379 | 375 | 377 | 3,900 |
2014/08/18 | 379 | 379 | 375 | 379 | 6,800 |
2014/08/15 | 378 | 379 | 374 | 379 | 12,400 |
2014/08/14 | 372 | 378 | 372 | 376 | 5,900 |
2014/08/13 | 379 | 379 | 370 | 372 | 6,700 |
2014/08/12 | 373 | 380 | 373 | 377 | 7,300 |
2014/08/11 | 368 | 382 | 368 | 380 | 7,800 |
2014/08/08 | 375 | 380 | 372 | 372 | 5,600 |
2014/08/07 | 377 | 382 | 373 | 381 | 5,500 |
2014/08/06 | 374 | 375 | 373 | 375 | 6,700 |
2014/08/05 | 385 | 385 | 377 | 377 | 4,000 |
2014/08/04 | 378 | 384 | 378 | 380 | 7,600 |
2014/08/01 | 381 | 385 | 375 | 378 | 16,000 |
2014/07/31 | 394 | 395 | 388 | 388 | 17,300 |
2014/07/30 | 395 | 397 | 391 | 392 | 29,800 |
2014/07/29 | 393 | 395 | 392 | 395 | 3,900 |
2014/07/28 | 391 | 396 | 391 | 392 | 8,500 |
2014/07/25 | 385 | 390 | 385 | 390 | 3,900 |
2014/07/24 | 386 | 386 | 383 | 385 | 6,800 |
2014/07/23 | 385 | 394 | 385 | 389 | 15,100 |
2014/07/22 | 390 | 390 | 384 | 385 | 12,200 |
2014/07/18 | 378 | 387 | 376 | 386 | 84,600 |
2014/07/17 | 378 | 382 | 378 | 382 | 5,500 |
2014/07/16 | 376 | 383 | 376 | 381 | 4,300 |
2014/07/15 | 382 | 385 | 380 | 380 | 4,400 |
2014/07/14 | 379 | 382 | 379 | 382 | 3,700 |
2014/07/11 | 374 | 379 | 374 | 377 | 4,300 |
2014/07/10 | 375 | 383 | 371 | 378 | 10,000 |
2014/07/09 | 374 | 376 | 373 | 375 | 4,200 |
2014/07/08 | 376 | 379 | 374 | 378 | 6,500 |
2014/07/07 | 371 | 380 | 371 | 377 | 10,200 |
2014/07/04 | 376 | 381 | 375 | 379 | 9,800 |
2014/07/03 | 381 | 383 | 377 | 378 | 4,500 |
2014/07/02 | 385 | 387 | 382 | 383 | 12,100 |
2014/07/01 | 379 | 390 | 379 | 387 | 29,200 |
2014/06/30 | 371 | 381 | 370 | 379 | 8,300 |
2014/06/27 | 371 | 371 | 368 | 368 | 3,500 |
2014/06/26 | 366 | 373 | 366 | 368 | 10,400 |
2014/06/25 | 369 | 370 | 366 | 366 | 9,000 |
2014/06/24 | 365 | 367 | 364 | 366 | 14,600 |
2014/06/23 | 367 | 370 | 367 | 369 | 5,400 |
2014/06/20 | 371 | 371 | 364 | 368 | 12,900 |
2014/06/19 | 366 | 371 | 366 | 370 | 8,100 |
2014/06/18 | 371 | 371 | 367 | 368 | 4,500 |
2014/06/17 | 362 | 370 | 362 | 369 | 53,100 |
2014/06/16 | 368 | 368 | 365 | 365 | 8,400 |
2014/06/13 | 368 | 371 | 365 | 369 | 66,900 |
2014/06/12 | 365 | 370 | 365 | 369 | 34,000 |
2014/06/11 | 365 | 368 | 365 | 367 | 40,600 |
2014/06/10 | 365 | 365 | 362 | 362 | 36,400 |
2014/06/09 | 367 | 368 | 365 | 365 | 12,000 |
2014/06/06 | 368 | 369 | 367 | 367 | 6,500 |
2014/06/05 | 369 | 369 | 367 | 369 | 5,200 |
2014/06/04 | 368 | 369 | 364 | 368 | 5,700 |
2014/06/03 | 367 | 370 | 366 | 368 | 6,200 |
2014/06/02 | 360 | 371 | 360 | 371 | 13,200 |
2014/05/30 | 368 | 369 | 366 | 366 | 4,500 |
2014/05/29 | 368 | 370 | 368 | 368 | 2,700 |
2014/05/28 | 370 | 371 | 366 | 367 | 13,800 |
2014/05/27 | 370 | 374 | 369 | 370 | 15,800 |
2014/05/26 | 370 | 370 | 367 | 369 | 8,200 |
2014/05/23 | 365 | 367 | 364 | 366 | 8,400 |
2014/05/22 | 348 | 367 | 346 | 363 | 34,500 |
2014/05/21 | 348 | 355 | 344 | 350 | 99,700 |
2014/05/20 | 362 | 364 | 362 | 362 | 5,400 |
2014/05/19 | 364 | 368 | 362 | 362 | 10,300 |
2014/05/16 | 370 | 370 | 362 | 363 | 23,100 |
2014/05/15 | 376 | 377 | 372 | 373 | 17,900 |
2014/05/14 | 381 | 382 | 379 | 379 | 3,200 |
2014/05/13 | 380 | 381 | 378 | 380 | 5,200 |
2014/05/12 | 380 | 383 | 378 | 378 | 6,400 |
2014/05/09 | 379 | 386 | 379 | 384 | 3,400 |
2014/05/08 | 379 | 382 | 378 | 381 | 4,100 |
2014/05/07 | 382 | 384 | 378 | 379 | 8,600 |
2014/05/02 | 386 | 388 | 386 | 388 | 1,100 |
2014/05/01 | 382 | 388 | 382 | 386 | 5,100 |
2014/04/30 | 393 | 393 | 381 | 382 | 8,400 |
2014/04/28 | 385 | 395 | 378 | 391 | 10,300 |
2014/04/25 | 384 | 388 | 382 | 387 | 1,600 |
2014/04/24 | 381 | 384 | 380 | 382 | 1,400 |
2014/04/23 | 380 | 383 | 376 | 380 | 7,500 |
2014/04/22 | 384 | 389 | 380 | 381 | 10,900 |
2014/04/21 | 393 | 395 | 387 | 390 | 1,000 |
2014/04/18 | 392 | 396 | 388 | 391 | 3,100 |
2014/04/17 | 389 | 394 | 389 | 391 | 8,900 |
2014/04/16 | 380 | 388 | 380 | 388 | 6,000 |
2014/04/15 | 384 | 386 | 378 | 380 | 39,100 |
2014/04/14 | 379 | 384 | 376 | 380 | 6,700 |
2014/04/11 | 380 | 382 | 370 | 379 | 15,300 |
2014/04/10 | 381 | 388 | 380 | 381 | 12,700 |
2014/04/09 | 385 | 386 | 378 | 380 | 16,300 |
2014/04/08 | 390 | 390 | 386 | 386 | 9,700 |
2014/04/07 | 392 | 393 | 389 | 391 | 7,000 |
2014/04/04 | 395 | 396 | 390 | 392 | 6,600 |
2014/04/03 | 394 | 396 | 391 | 394 | 5,400 |
2014/04/02 | 397 | 399 | 395 | 396 | 9,000 |
2014/04/01 | 392 | 398 | 392 | 398 | 9,500 |
2014/03/31 | 390 | 394 | 388 | 393 | 9,100 |
2014/03/28 | 380 | 392 | 380 | 390 | 9,400 |
2014/03/27 | 380 | 392 | 379 | 388 | 12,400 |
2014/03/26 | 392 | 394 | 390 | 394 | 34,100 |
2014/03/25 | 387 | 392 | 386 | 390 | 15,200 |
2014/03/24 | 379 | 391 | 379 | 386 | 14,900 |
2014/03/20 | 386 | 387 | 375 | 378 | 18,400 |
2014/03/19 | 388 | 394 | 384 | 386 | 13,800 |
2014/03/18 | 383 | 388 | 383 | 385 | 5,300 |
2014/03/17 | 390 | 390 | 383 | 383 | 10,200 |
2014/03/14 | 386 | 392 | 385 | 389 | 42,400 |
2014/03/13 | 390 | 392 | 387 | 389 | 6,400 |
2014/03/12 | 399 | 399 | 388 | 390 | 27,800 |
2014/03/11 | 393 | 394 | 391 | 394 | 7,600 |
2014/03/10 | 397 | 399 | 392 | 393 | 10,200 |
2014/03/07 | 396 | 397 | 391 | 395 | 10,400 |
2014/03/06 | 394 | 395 | 390 | 393 | 13,700 |
2014/03/05 | 397 | 399 | 389 | 391 | 15,200 |
2014/03/04 | 386 | 395 | 386 | 392 | 9,100 |
2014/03/03 | 391 | 393 | 385 | 388 | 13,100 |
2014/02/28 | 392 | 393 | 391 | 391 | 12,300 |
2014/02/27 | 397 | 397 | 390 | 392 | 9,200 |
2014/02/26 | 399 | 399 | 395 | 396 | 4,500 |
2014/02/25 | 400 | 403 | 395 | 399 | 18,100 |
2014/02/24 | 396 | 399 | 391 | 398 | 30,200 |
2014/02/21 | 399 | 400 | 394 | 399 | 7,500 |
2014/02/20 | 393 | 395 | 390 | 392 | 12,200 |
2014/02/19 | 402 | 402 | 393 | 396 | 8,000 |
2014/02/18 | 397 | 402 | 390 | 399 | 22,100 |
2014/02/17 | 396 | 398 | 390 | 398 | 24,800 |
2014/02/14 | 399 | 400 | 395 | 397 | 20,300 |
2014/02/13 | 407 | 407 | 399 | 399 | 9,400 |
2014/02/12 | 401 | 403 | 399 | 403 | 37,100 |
2014/02/10 | 415 | 416 | 400 | 402 | 26,700 |
2014/02/07 | 404 | 407 | 403 | 406 | 17,100 |
2014/02/06 | 401 | 404 | 400 | 401 | 15,600 |
2014/02/05 | 416 | 416 | 401 | 403 | 26,200 |
2014/02/04 | 400 | 405 | 395 | 400 | 54,800 |
2014/02/03 | 410 | 414 | 400 | 408 | 22,900 |
2014/01/31 | 415 | 417 | 400 | 405 | 36,600 |
2014/01/30 | 424 | 425 | 410 | 416 | 28,200 |
2014/01/29 | 413 | 432 | 413 | 425 | 27,000 |
2014/01/28 | 421 | 429 | 410 | 410 | 41,800 |
2014/01/27 | 413 | 424 | 410 | 421 | 26,500 |
2014/01/24 | 431 | 443 | 429 | 432 | 31,800 |
2014/01/23 | 450 | 450 | 438 | 438 | 9,700 |
2014/01/22 | 447 | 450 | 440 | 446 | 14,000 |
2014/01/21 | 447 | 450 | 441 | 442 | 17,200 |
2014/01/20 | 440 | 445 | 437 | 441 | 15,700 |
2014/01/17 | 424 | 440 | 424 | 437 | 11,800 |
2014/01/16 | 435 | 435 | 426 | 427 | 13,500 |
2014/01/15 | 432 | 448 | 425 | 435 | 40,100 |
2014/01/14 | 432 | 434 | 418 | 433 | 25,200 |
2014/01/10 | 437 | 437 | 427 | 433 | 12,400 |
2014/01/09 | 433 | 441 | 433 | 441 | 8,200 |
2014/01/08 | 431 | 436 | 429 | 436 | 12,600 |
2014/01/07 | 435 | 441 | 430 | 433 | 13,600 |
2014/01/06 | 443 | 443 | 423 | 431 | 38,200 |