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 |
---|---|---|---|---|---|
2015/12/30 | 615 | 619 | 611 | 618 | 11,900 |
2015/12/29 | 598 | 614 | 595 | 606 | 27,200 |
2015/12/28 | 586 | 596 | 584 | 589 | 116,900 |
2015/12/25 | 593 | 602 | 592 | 596 | 33,800 |
2015/12/24 | 599 | 606 | 587 | 590 | 62,400 |
2015/12/22 | 602 | 619 | 596 | 605 | 70,600 |
2015/12/21 | 605 | 614 | 601 | 610 | 21,600 |
2015/12/18 | 630 | 630 | 599 | 605 | 43,700 |
2015/12/17 | 631 | 631 | 624 | 627 | 19,000 |
2015/12/16 | 610 | 624 | 609 | 621 | 37,700 |
2015/12/15 | 617 | 624 | 608 | 608 | 33,200 |
2015/12/14 | 625 | 634 | 613 | 617 | 36,400 |
2015/12/11 | 630 | 638 | 627 | 637 | 34,400 |
2015/12/10 | 654 | 656 | 633 | 634 | 36,800 |
2015/12/09 | 664 | 672 | 657 | 662 | 23,200 |
2015/12/08 | 689 | 689 | 660 | 664 | 34,500 |
2015/12/07 | 687 | 690 | 675 | 682 | 12,700 |
2015/12/04 | 673 | 685 | 668 | 677 | 26,100 |
2015/12/03 | 681 | 688 | 667 | 673 | 38,400 |
2015/12/02 | 704 | 704 | 684 | 691 | 28,300 |
2015/12/01 | 707 | 707 | 693 | 700 | 16,700 |
2015/11/30 | 711 | 716 | 705 | 709 | 13,000 |
2015/11/27 | 719 | 722 | 708 | 711 | 23,000 |
2015/11/26 | 723 | 749 | 716 | 718 | 17,900 |
2015/11/25 | 722 | 722 | 713 | 722 | 30,500 |
2015/11/24 | 727 | 727 | 705 | 721 | 30,200 |
2015/11/20 | 746 | 749 | 713 | 726 | 45,800 |
2015/11/19 | 736 | 765 | 736 | 740 | 17,500 |
2015/11/18 | 753 | 753 | 732 | 734 | 13,300 |
2015/11/17 | 747 | 753 | 746 | 748 | 31,100 |
2015/11/16 | 735 | 746 | 727 | 741 | 15,000 |
2015/11/13 | 745 | 745 | 727 | 735 | 13,300 |
2015/11/12 | 739 | 746 | 737 | 746 | 14,000 |
2015/11/11 | 739 | 743 | 736 | 739 | 8,000 |
2015/11/10 | 744 | 744 | 723 | 739 | 15,500 |
2015/11/09 | 748 | 748 | 742 | 746 | 16,900 |
2015/11/06 | 732 | 737 | 721 | 736 | 6,000 |
2015/11/05 | 727 | 738 | 723 | 732 | 10,000 |
2015/11/04 | 739 | 740 | 693 | 717 | 17,300 |
2015/11/02 | 728 | 735 | 719 | 733 | 12,900 |
2015/10/30 | 739 | 752 | 735 | 736 | 28,500 |
2015/10/29 | 745 | 747 | 721 | 732 | 46,700 |
2015/10/28 | 748 | 748 | 740 | 742 | 13,000 |
2015/10/27 | 736 | 745 | 708 | 740 | 14,300 |
2015/10/26 | 724 | 749 | 712 | 732 | 27,200 |
2015/10/23 | 715 | 725 | 713 | 724 | 10,100 |
2015/10/22 | 715 | 715 | 710 | 714 | 5,100 |
2015/10/21 | 714 | 716 | 705 | 715 | 13,900 |
2015/10/20 | 717 | 717 | 708 | 712 | 6,400 |
2015/10/19 | 712 | 715 | 704 | 710 | 5,700 |
2015/10/16 | 724 | 724 | 708 | 712 | 11,400 |
2015/10/15 | 711 | 724 | 710 | 723 | 15,900 |
2015/10/14 | 713 | 717 | 705 | 710 | 12,800 |
2015/10/13 | 714 | 714 | 704 | 713 | 11,100 |
2015/10/09 | 713 | 719 | 709 | 713 | 12,900 |
2015/10/08 | 690 | 712 | 680 | 709 | 41,200 |
2015/10/07 | 684 | 693 | 679 | 688 | 12,600 |
2015/10/06 | 688 | 688 | 673 | 680 | 9,900 |
2015/10/05 | 684 | 698 | 670 | 678 | 11,000 |
2015/10/02 | 688 | 690 | 672 | 681 | 9,400 |
2015/10/01 | 691 | 699 | 679 | 688 | 17,300 |
2015/09/30 | 680 | 686 | 675 | 682 | 7,400 |
2015/09/29 | 674 | 681 | 668 | 671 | 26,400 |
2015/09/28 | 676 | 686 | 669 | 681 | 11,100 |
2015/09/25 | 668 | 697 | 667 | 688 | 21,600 |
2015/09/24 | 678 | 684 | 663 | 664 | 14,100 |
2015/09/18 | 683 | 689 | 671 | 682 | 15,800 |
2015/09/17 | 677 | 685 | 675 | 683 | 11,300 |
2015/09/16 | 672 | 673 | 661 | 669 | 10,500 |
2015/09/15 | 675 | 677 | 666 | 668 | 7,200 |
2015/09/14 | 685 | 690 | 670 | 673 | 14,300 |
2015/09/11 | 669 | 683 | 664 | 679 | 27,200 |
2015/09/10 | 668 | 675 | 660 | 661 | 22,400 |
2015/09/09 | 690 | 697 | 668 | 682 | 24,900 |
2015/09/08 | 671 | 675 | 666 | 667 | 11,600 |
2015/09/07 | 672 | 690 | 661 | 674 | 22,400 |
2015/09/04 | 709 | 712 | 670 | 682 | 47,000 |
2015/09/03 | 692 | 719 | 687 | 701 | 34,100 |
2015/09/02 | 647 | 689 | 647 | 675 | 32,200 |
2015/09/01 | 674 | 687 | 665 | 667 | 132,100 |
2015/08/31 | 690 | 692 | 668 | 686 | 79,700 |
2015/08/28 | 700 | 700 | 683 | 687 | 23,700 |
2015/08/27 | 696 | 707 | 681 | 683 | 39,400 |
2015/08/26 | 690 | 704 | 670 | 689 | 45,100 |
2015/08/25 | 648 | 729 | 648 | 690 | 62,700 |
2015/08/24 | 689 | 732 | 689 | 691 | 79,200 |
2015/08/21 | 720 | 747 | 718 | 729 | 51,900 |
2015/08/20 | 721 | 755 | 718 | 732 | 37,400 |
2015/08/19 | 770 | 802 | 710 | 721 | 102,000 |
2015/08/18 | 744 | 810 | 744 | 775 | 142,200 |
2015/08/17 | 725 | 743 | 725 | 741 | 53,300 |
2015/08/14 | 701 | 723 | 699 | 716 | 36,000 |
2015/08/13 | 697 | 711 | 685 | 699 | 36,400 |
2015/08/12 | 685 | 705 | 677 | 697 | 50,100 |
2015/08/11 | 681 | 700 | 680 | 695 | 63,700 |
2015/08/10 | 651 | 676 | 648 | 675 | 39,800 |
2015/08/07 | 642 | 648 | 637 | 641 | 20,500 |
2015/08/06 | 640 | 652 | 636 | 637 | 27,600 |
2015/08/05 | 640 | 642 | 633 | 634 | 16,100 |
2015/08/04 | 639 | 643 | 622 | 633 | 23,000 |
2015/08/03 | 638 | 650 | 638 | 644 | 24,600 |
2015/07/31 | 636 | 639 | 631 | 636 | 18,500 |
2015/07/30 | 638 | 642 | 635 | 635 | 16,700 |
2015/07/29 | 638 | 639 | 633 | 636 | 18,100 |
2015/07/28 | 642 | 644 | 628 | 637 | 50,100 |
2015/07/27 | 633 | 646 | 628 | 645 | 45,400 |
2015/07/24 | 641 | 648 | 631 | 633 | 30,200 |
2015/07/23 | 648 | 650 | 636 | 643 | 23,000 |
2015/07/22 | 639 | 657 | 633 | 645 | 38,100 |
2015/07/21 | 656 | 657 | 642 | 646 | 28,000 |
2015/07/17 | 670 | 672 | 650 | 653 | 56,200 |
2015/07/16 | 696 | 696 | 661 | 670 | 248,000 |
2015/07/15 | 636 | 640 | 630 | 636 | 21,100 |
2015/07/14 | 641 | 642 | 632 | 636 | 19,100 |
2015/07/13 | 625 | 638 | 625 | 631 | 20,400 |
2015/07/10 | 611 | 649 | 609 | 625 | 85,400 |
2015/07/09 | 615 | 622 | 610 | 616 | 106,000 |
2015/07/08 | 643 | 651 | 632 | 632 | 41,100 |
2015/07/07 | 642 | 654 | 639 | 649 | 83,100 |
2015/07/06 | 621 | 647 | 621 | 638 | 46,800 |
2015/07/03 | 635 | 655 | 620 | 628 | 31,000 |
2015/07/02 | 650 | 658 | 622 | 634 | 29,900 |
2015/07/01 | 612 | 647 | 609 | 643 | 91,200 |
2015/06/30 | 602 | 612 | 599 | 612 | 28,200 |
2015/06/29 | 605 | 607 | 593 | 602 | 29,100 |
2015/06/26 | 609 | 614 | 604 | 606 | 30,100 |
2015/06/25 | 604 | 611 | 598 | 608 | 44,000 |
2015/06/24 | 602 | 605 | 594 | 604 | 42,600 |
2015/06/23 | 613 | 618 | 598 | 604 | 45,000 |
2015/06/22 | 614 | 621 | 607 | 610 | 35,100 |
2015/06/19 | 600 | 615 | 600 | 610 | 33,400 |
2015/06/18 | 595 | 612 | 594 | 597 | 37,300 |
2015/06/17 | 600 | 611 | 594 | 599 | 68,300 |
2015/06/16 | 600 | 601 | 593 | 600 | 8,000 |
2015/06/15 | 597 | 597 | 589 | 594 | 18,500 |
2015/06/12 | 611 | 611 | 598 | 603 | 35,700 |
2015/06/11 | 603 | 611 | 599 | 608 | 23,400 |
2015/06/10 | 587 | 606 | 586 | 600 | 49,900 |
2015/06/09 | 593 | 595 | 588 | 591 | 14,200 |
2015/06/08 | 598 | 604 | 591 | 592 | 22,700 |
2015/06/05 | 586 | 600 | 585 | 594 | 39,000 |
2015/06/04 | 596 | 601 | 582 | 590 | 51,800 |
2015/06/03 | 575 | 608 | 575 | 593 | 30,500 |
2015/06/02 | 572 | 586 | 572 | 583 | 23,800 |
2015/06/01 | 580 | 589 | 562 | 581 | 56,100 |
2015/05/29 | 577 | 586 | 575 | 575 | 42,900 |
2015/05/28 | 585 | 586 | 580 | 580 | 21,000 |
2015/05/27 | 582 | 588 | 576 | 585 | 40,600 |
2015/05/26 | 585 | 587 | 578 | 583 | 29,400 |
2015/05/25 | 590 | 595 | 584 | 585 | 60,700 |
2015/05/22 | 604 | 607 | 581 | 592 | 161,400 |
2015/05/21 | 580 | 597 | 571 | 584 | 199,200 |
2015/05/20 | 626 | 626 | 583 | 589 | 960,100 |
2015/05/19 | 530 | 530 | 523 | 526 | 27,400 |
2015/05/18 | 538 | 542 | 522 | 538 | 29,900 |
2015/05/15 | 522 | 541 | 522 | 540 | 16,300 |
2015/05/14 | 537 | 542 | 530 | 532 | 5,300 |
2015/05/13 | 533 | 541 | 521 | 537 | 14,000 |
2015/05/12 | 538 | 538 | 523 | 533 | 11,500 |
2015/05/11 | 531 | 540 | 528 | 538 | 14,300 |
2015/05/08 | 520 | 528 | 519 | 528 | 14,300 |
2015/05/07 | 513 | 526 | 513 | 522 | 13,400 |
2015/05/01 | 520 | 521 | 511 | 515 | 41,400 |
2015/04/30 | 520 | 528 | 516 | 528 | 25,500 |
2015/04/28 | 530 | 530 | 520 | 520 | 18,000 |
2015/04/27 | 530 | 533 | 526 | 529 | 8,100 |
2015/04/24 | 539 | 539 | 528 | 530 | 18,800 |
2015/04/23 | 536 | 536 | 521 | 529 | 11,600 |
2015/04/22 | 535 | 537 | 525 | 537 | 11,000 |
2015/04/21 | 522 | 530 | 522 | 528 | 3,600 |
2015/04/20 | 521 | 529 | 520 | 526 | 11,000 |
2015/04/17 | 532 | 538 | 516 | 531 | 30,000 |
2015/04/16 | 559 | 559 | 529 | 542 | 17,200 |
2015/04/15 | 559 | 559 | 545 | 553 | 44,400 |
2015/04/14 | 538 | 546 | 532 | 546 | 7,500 |
2015/04/13 | 535 | 539 | 528 | 535 | 12,900 |
2015/04/10 | 529 | 535 | 526 | 535 | 10,400 |
2015/04/09 | 529 | 529 | 524 | 525 | 3,700 |
2015/04/08 | 523 | 529 | 523 | 527 | 5,300 |
2015/04/07 | 525 | 529 | 518 | 519 | 8,400 |
2015/04/06 | 527 | 533 | 523 | 525 | 4,300 |
2015/04/03 | 523 | 535 | 523 | 527 | 9,800 |
2015/04/02 | 520 | 530 | 513 | 519 | 15,300 |
2015/04/01 | 530 | 531 | 521 | 525 | 21,900 |
2015/03/31 | 530 | 569 | 523 | 536 | 52,100 |
2015/03/30 | 508 | 517 | 507 | 515 | 15,000 |
2015/03/27 | 500 | 516 | 495 | 502 | 19,800 |
2015/03/26 | 508 | 508 | 492 | 500 | 27,900 |
2015/03/25 | 501 | 509 | 499 | 508 | 14,900 |
2015/03/24 | 498 | 503 | 492 | 499 | 17,800 |
2015/03/23 | 481 | 504 | 481 | 496 | 26,700 |
2015/03/20 | 479 | 483 | 478 | 481 | 9,900 |
2015/03/19 | 480 | 480 | 475 | 476 | 12,600 |
2015/03/18 | 477 | 482 | 476 | 476 | 5,900 |
2015/03/17 | 477 | 481 | 476 | 476 | 8,000 |
2015/03/16 | 478 | 482 | 475 | 476 | 9,800 |
2015/03/13 | 473 | 480 | 471 | 475 | 24,700 |
2015/03/12 | 468 | 472 | 461 | 468 | 23,600 |
2015/03/11 | 467 | 472 | 465 | 467 | 17,000 |
2015/03/10 | 470 | 471 | 465 | 466 | 12,300 |
2015/03/09 | 472 | 472 | 466 | 469 | 20,000 |
2015/03/06 | 469 | 472 | 469 | 471 | 9,700 |
2015/03/05 | 466 | 474 | 466 | 469 | 10,500 |
2015/03/04 | 474 | 474 | 467 | 469 | 10,100 |
2015/03/03 | 475 | 475 | 471 | 474 | 11,200 |
2015/03/02 | 474 | 475 | 472 | 473 | 8,200 |
2015/02/27 | 478 | 478 | 470 | 470 | 10,000 |
2015/02/26 | 475 | 475 | 468 | 471 | 10,500 |
2015/02/25 | 473 | 476 | 466 | 467 | 16,400 |
2015/02/24 | 472 | 475 | 471 | 471 | 17,800 |
2015/02/23 | 476 | 479 | 466 | 469 | 13,900 |
2015/02/20 | 474 | 476 | 473 | 475 | 9,800 |
2015/02/19 | 481 | 481 | 477 | 477 | 8,600 |
2015/02/18 | 474 | 480 | 474 | 480 | 12,800 |
2015/02/17 | 471 | 476 | 465 | 476 | 8,600 |
2015/02/16 | 471 | 473 | 470 | 472 | 7,000 |
2015/02/13 | 477 | 477 | 473 | 473 | 6,300 |
2015/02/12 | 475 | 480 | 467 | 477 | 32,000 |
2015/02/10 | 470 | 470 | 465 | 469 | 4,600 |
2015/02/09 | 480 | 480 | 471 | 472 | 10,400 |
2015/02/06 | 469 | 471 | 466 | 466 | 4,000 |
2015/02/05 | 473 | 476 | 468 | 468 | 9,500 |
2015/02/04 | 467 | 481 | 465 | 469 | 37,800 |
2015/02/03 | 471 | 474 | 463 | 467 | 14,100 |
2015/02/02 | 471 | 477 | 471 | 473 | 5,300 |
2015/01/30 | 480 | 481 | 471 | 477 | 13,000 |
2015/01/29 | 479 | 482 | 479 | 480 | 4,400 |
2015/01/28 | 477 | 481 | 474 | 479 | 6,200 |
2015/01/27 | 469 | 475 | 466 | 474 | 10,700 |
2015/01/26 | 467 | 475 | 465 | 466 | 11,300 |
2015/01/23 | 467 | 467 | 463 | 467 | 6,800 |
2015/01/22 | 460 | 466 | 458 | 463 | 8,200 |
2015/01/21 | 469 | 469 | 460 | 463 | 4,100 |
2015/01/20 | 460 | 469 | 459 | 469 | 10,000 |
2015/01/19 | 464 | 469 | 460 | 464 | 7,300 |
2015/01/16 | 462 | 468 | 460 | 465 | 7,700 |
2015/01/15 | 464 | 474 | 464 | 472 | 5,800 |
2015/01/14 | 475 | 475 | 463 | 467 | 5,000 |
2015/01/13 | 479 | 479 | 470 | 475 | 78,800 |
2015/01/09 | 466 | 477 | 461 | 474 | 18,800 |
2015/01/08 | 456 | 466 | 454 | 466 | 14,100 |
2015/01/07 | 461 | 464 | 453 | 459 | 30,600 |
2015/01/06 | 486 | 488 | 471 | 476 | 22,600 |
2015/01/05 | 473 | 487 | 473 | 479 | 13,100 |