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 |
---|---|---|---|---|---|
2016/12/30 | 567 | 586 | 552 | 577 | 29,900 |
2016/12/29 | 569 | 570 | 562 | 568 | 21,900 |
2016/12/28 | 568 | 571 | 560 | 569 | 7,100 |
2016/12/27 | 567 | 573 | 555 | 568 | 11,700 |
2016/12/26 | 573 | 585 | 556 | 567 | 33,300 |
2016/12/22 | 571 | 593 | 551 | 573 | 64,900 |
2016/12/21 | 564 | 569 | 557 | 568 | 54,000 |
2016/12/20 | 553 | 557 | 552 | 557 | 22,300 |
2016/12/19 | 548 | 553 | 548 | 553 | 12,200 |
2016/12/16 | 541 | 550 | 541 | 548 | 25,500 |
2016/12/15 | 543 | 548 | 540 | 547 | 33,400 |
2016/12/14 | 535 | 543 | 535 | 540 | 26,400 |
2016/12/13 | 529 | 535 | 523 | 535 | 15,300 |
2016/12/12 | 530 | 532 | 523 | 527 | 19,900 |
2016/12/09 | 524 | 534 | 520 | 530 | 23,500 |
2016/12/08 | 515 | 526 | 515 | 524 | 29,600 |
2016/12/07 | 516 | 517 | 513 | 515 | 12,500 |
2016/12/06 | 512 | 514 | 510 | 512 | 15,800 |
2016/12/05 | 510 | 513 | 510 | 512 | 9,100 |
2016/12/02 | 515 | 515 | 501 | 510 | 15,200 |
2016/12/01 | 510 | 515 | 509 | 511 | 22,700 |
2016/11/30 | 505 | 511 | 502 | 510 | 22,600 |
2016/11/29 | 499 | 505 | 499 | 505 | 13,600 |
2016/11/28 | 496 | 500 | 495 | 499 | 17,500 |
2016/11/25 | 498 | 498 | 494 | 496 | 15,400 |
2016/11/24 | 491 | 495 | 488 | 494 | 19,600 |
2016/11/22 | 489 | 494 | 486 | 492 | 27,500 |
2016/11/21 | 498 | 498 | 493 | 497 | 9,100 |
2016/11/18 | 495 | 496 | 493 | 494 | 9,400 |
2016/11/17 | 490 | 494 | 490 | 493 | 7,000 |
2016/11/16 | 486 | 490 | 486 | 490 | 111,500 |
2016/11/15 | 488 | 490 | 485 | 486 | 17,800 |
2016/11/14 | 493 | 494 | 486 | 486 | 23,500 |
2016/11/11 | 497 | 497 | 485 | 485 | 34,300 |
2016/11/10 | 493 | 496 | 487 | 491 | 35,600 |
2016/11/09 | 494 | 496 | 470 | 483 | 21,400 |
2016/11/08 | 492 | 494 | 490 | 493 | 28,000 |
2016/11/07 | 492 | 495 | 492 | 493 | 19,500 |
2016/11/04 | 492 | 495 | 492 | 494 | 12,600 |
2016/11/02 | 492 | 497 | 492 | 493 | 20,000 |
2016/11/01 | 492 | 495 | 492 | 493 | 10,800 |
2016/10/31 | 492 | 495 | 492 | 492 | 15,400 |
2016/10/28 | 496 | 497 | 489 | 492 | 79,900 |
2016/10/27 | 497 | 498 | 494 | 496 | 16,300 |
2016/10/26 | 495 | 497 | 492 | 496 | 14,500 |
2016/10/25 | 494 | 495 | 491 | 493 | 24,000 |
2016/10/24 | 493 | 495 | 493 | 493 | 12,700 |
2016/10/21 | 492 | 493 | 490 | 492 | 7,000 |
2016/10/20 | 491 | 493 | 489 | 492 | 8,500 |
2016/10/19 | 492 | 492 | 489 | 490 | 10,600 |
2016/10/18 | 493 | 493 | 489 | 492 | 8,700 |
2016/10/17 | 495 | 497 | 491 | 491 | 8,000 |
2016/10/14 | 491 | 495 | 491 | 493 | 8,000 |
2016/10/13 | 499 | 499 | 489 | 493 | 20,100 |
2016/10/12 | 499 | 499 | 494 | 494 | 21,000 |
2016/10/11 | 504 | 504 | 497 | 501 | 14,200 |
2016/10/07 | 503 | 503 | 496 | 500 | 23,000 |
2016/10/06 | 508 | 508 | 502 | 503 | 18,300 |
2016/10/05 | 513 | 513 | 505 | 508 | 23,000 |
2016/10/04 | 520 | 520 | 514 | 519 | 51,500 |
2016/10/03 | 518 | 518 | 513 | 516 | 13,500 |
2016/09/30 | 516 | 516 | 510 | 512 | 7,300 |
2016/09/29 | 508 | 517 | 508 | 517 | 10,700 |
2016/09/28 | 512 | 515 | 507 | 512 | 8,600 |
2016/09/27 | 505 | 512 | 504 | 512 | 12,100 |
2016/09/26 | 507 | 512 | 505 | 505 | 15,400 |
2016/09/23 | 500 | 509 | 500 | 507 | 26,800 |
2016/09/21 | 502 | 509 | 497 | 509 | 14,300 |
2016/09/20 | 499 | 501 | 497 | 497 | 11,600 |
2016/09/16 | 492 | 499 | 492 | 493 | 10,500 |
2016/09/15 | 501 | 501 | 490 | 493 | 13,200 |
2016/09/14 | 505 | 505 | 500 | 501 | 9,500 |
2016/09/13 | 510 | 510 | 498 | 499 | 10,100 |
2016/09/12 | 502 | 507 | 499 | 503 | 6,500 |
2016/09/09 | 511 | 511 | 503 | 503 | 15,700 |
2016/09/08 | 510 | 512 | 503 | 506 | 7,600 |
2016/09/07 | 504 | 512 | 504 | 510 | 9,700 |
2016/09/06 | 500 | 513 | 498 | 507 | 15,100 |
2016/09/05 | 500 | 502 | 497 | 498 | 18,900 |
2016/09/02 | 490 | 494 | 487 | 492 | 10,100 |
2016/09/01 | 492 | 492 | 486 | 490 | 12,400 |
2016/08/31 | 492 | 496 | 486 | 492 | 11,900 |
2016/08/30 | 496 | 496 | 486 | 489 | 12,700 |
2016/08/29 | 498 | 501 | 494 | 496 | 12,400 |
2016/08/26 | 496 | 504 | 491 | 497 | 20,300 |
2016/08/25 | 498 | 498 | 495 | 496 | 5,500 |
2016/08/24 | 494 | 496 | 490 | 493 | 7,400 |
2016/08/23 | 493 | 497 | 490 | 492 | 10,900 |
2016/08/22 | 503 | 505 | 487 | 489 | 48,800 |
2016/08/19 | 515 | 515 | 499 | 499 | 41,600 |
2016/08/18 | 513 | 517 | 505 | 507 | 98,300 |
2016/08/17 | 476 | 515 | 476 | 503 | 84,200 |
2016/08/16 | 480 | 481 | 476 | 477 | 18,500 |
2016/08/15 | 487 | 487 | 480 | 480 | 6,900 |
2016/08/12 | 494 | 494 | 484 | 488 | 14,100 |
2016/08/10 | 490 | 490 | 480 | 488 | 12,800 |
2016/08/09 | 485 | 488 | 484 | 487 | 11,900 |
2016/08/08 | 481 | 485 | 477 | 480 | 30,200 |
2016/08/05 | 478 | 485 | 472 | 473 | 23,900 |
2016/08/04 | 479 | 481 | 471 | 473 | 14,000 |
2016/08/03 | 470 | 479 | 470 | 471 | 21,800 |
2016/08/02 | 471 | 483 | 471 | 478 | 20,300 |
2016/08/01 | 475 | 482 | 471 | 474 | 8,900 |
2016/07/29 | 483 | 484 | 476 | 482 | 23,100 |
2016/07/28 | 474 | 483 | 474 | 483 | 10,600 |
2016/07/27 | 476 | 479 | 473 | 474 | 13,400 |
2016/07/26 | 477 | 482 | 473 | 476 | 26,900 |
2016/07/25 | 471 | 478 | 471 | 477 | 8,800 |
2016/07/22 | 477 | 485 | 470 | 470 | 18,600 |
2016/07/21 | 481 | 482 | 476 | 477 | 33,400 |
2016/07/20 | 479 | 481 | 477 | 481 | 12,700 |
2016/07/19 | 483 | 487 | 479 | 483 | 17,500 |
2016/07/15 | 487 | 489 | 478 | 481 | 19,400 |
2016/07/14 | 494 | 494 | 490 | 491 | 7,400 |
2016/07/13 | 493 | 494 | 486 | 487 | 13,700 |
2016/07/12 | 491 | 496 | 490 | 493 | 7,800 |
2016/07/11 | 492 | 497 | 490 | 491 | 7,000 |
2016/07/08 | 499 | 499 | 492 | 494 | 13,600 |
2016/07/07 | 501 | 501 | 494 | 498 | 10,500 |
2016/07/06 | 507 | 507 | 497 | 501 | 18,500 |
2016/07/05 | 513 | 517 | 507 | 508 | 9,000 |
2016/07/04 | 522 | 522 | 508 | 513 | 20,700 |
2016/07/01 | 512 | 528 | 512 | 528 | 17,700 |
2016/06/30 | 519 | 519 | 508 | 512 | 11,000 |
2016/06/29 | 513 | 518 | 505 | 517 | 6,900 |
2016/06/28 | 506 | 518 | 501 | 513 | 12,400 |
2016/06/27 | 487 | 507 | 487 | 506 | 42,200 |
2016/06/24 | 514 | 520 | 482 | 487 | 49,300 |
2016/06/23 | 506 | 515 | 506 | 514 | 16,500 |
2016/06/22 | 514 | 514 | 505 | 512 | 7,300 |
2016/06/21 | 511 | 511 | 502 | 509 | 6,100 |
2016/06/20 | 501 | 512 | 501 | 504 | 9,400 |
2016/06/17 | 492 | 503 | 491 | 499 | 11,400 |
2016/06/16 | 511 | 511 | 489 | 491 | 21,100 |
2016/06/15 | 500 | 519 | 500 | 511 | 17,400 |
2016/06/14 | 510 | 514 | 501 | 505 | 29,500 |
2016/06/13 | 516 | 519 | 511 | 512 | 21,000 |
2016/06/10 | 523 | 523 | 514 | 520 | 23,200 |
2016/06/09 | 515 | 517 | 514 | 517 | 17,100 |
2016/06/08 | 519 | 519 | 511 | 515 | 6,000 |
2016/06/07 | 517 | 518 | 512 | 515 | 12,100 |
2016/06/06 | 520 | 522 | 514 | 517 | 14,300 |
2016/06/03 | 519 | 525 | 516 | 523 | 14,400 |
2016/06/02 | 520 | 523 | 516 | 520 | 25,800 |
2016/06/01 | 523 | 526 | 520 | 521 | 11,500 |
2016/05/31 | 531 | 531 | 520 | 520 | 28,800 |
2016/05/30 | 531 | 533 | 523 | 530 | 17,700 |
2016/05/27 | 528 | 531 | 519 | 531 | 12,000 |
2016/05/26 | 538 | 540 | 526 | 526 | 19,400 |
2016/05/25 | 536 | 545 | 536 | 539 | 8,700 |
2016/05/24 | 533 | 542 | 533 | 536 | 8,300 |
2016/05/23 | 545 | 545 | 534 | 535 | 6,300 |
2016/05/20 | 530 | 547 | 530 | 545 | 36,000 |
2016/05/19 | 531 | 536 | 528 | 533 | 32,800 |
2016/05/18 | 544 | 546 | 531 | 535 | 19,400 |
2016/05/17 | 545 | 545 | 536 | 542 | 34,900 |
2016/05/16 | 536 | 558 | 534 | 547 | 37,800 |
2016/05/13 | 556 | 567 | 540 | 566 | 24,800 |
2016/05/12 | 553 | 553 | 545 | 551 | 9,800 |
2016/05/11 | 565 | 565 | 551 | 552 | 18,000 |
2016/05/10 | 544 | 561 | 544 | 556 | 30,900 |
2016/05/09 | 535 | 544 | 533 | 542 | 23,500 |
2016/05/06 | 529 | 533 | 521 | 524 | 20,800 |
2016/05/02 | 527 | 532 | 519 | 527 | 25,200 |
2016/04/28 | 546 | 549 | 529 | 533 | 49,200 |
2016/04/27 | 539 | 546 | 538 | 540 | 20,100 |
2016/04/26 | 548 | 551 | 537 | 538 | 24,600 |
2016/04/25 | 569 | 569 | 541 | 551 | 35,400 |
2016/04/22 | 566 | 571 | 563 | 569 | 24,900 |
2016/04/21 | 568 | 576 | 566 | 566 | 19,800 |
2016/04/20 | 574 | 574 | 563 | 563 | 11,600 |
2016/04/19 | 578 | 584 | 571 | 574 | 19,200 |
2016/04/18 | 571 | 574 | 555 | 573 | 28,000 |
2016/04/15 | 570 | 574 | 559 | 572 | 19,100 |
2016/04/14 | 559 | 578 | 550 | 576 | 36,800 |
2016/04/13 | 552 | 555 | 545 | 552 | 41,300 |
2016/04/12 | 557 | 559 | 545 | 548 | 36,400 |
2016/04/11 | 547 | 557 | 537 | 557 | 48,100 |
2016/04/08 | 537 | 552 | 535 | 541 | 26,300 |
2016/04/07 | 541 | 548 | 538 | 546 | 28,800 |
2016/04/06 | 545 | 546 | 527 | 535 | 35,000 |
2016/04/05 | 570 | 570 | 541 | 541 | 59,700 |
2016/04/04 | 581 | 585 | 568 | 572 | 32,200 |
2016/04/01 | 581 | 586 | 563 | 582 | 99,300 |
2016/03/31 | 612 | 612 | 586 | 587 | 72,900 |
2016/03/30 | 624 | 624 | 608 | 612 | 43,700 |
2016/03/29 | 620 | 632 | 615 | 621 | 111,200 |
2016/03/28 | 655 | 665 | 647 | 650 | 179,700 |
2016/03/25 | 660 | 662 | 649 | 652 | 72,100 |
2016/03/24 | 647 | 654 | 640 | 650 | 66,300 |
2016/03/23 | 656 | 656 | 643 | 648 | 40,900 |
2016/03/22 | 649 | 656 | 646 | 647 | 67,800 |
2016/03/18 | 641 | 651 | 638 | 645 | 47,300 |
2016/03/17 | 649 | 650 | 643 | 644 | 34,400 |
2016/03/16 | 649 | 651 | 647 | 647 | 32,500 |
2016/03/15 | 649 | 654 | 646 | 652 | 31,200 |
2016/03/14 | 648 | 656 | 648 | 650 | 39,300 |
2016/03/11 | 637 | 655 | 633 | 646 | 45,200 |
2016/03/10 | 633 | 645 | 633 | 644 | 25,900 |
2016/03/09 | 635 | 635 | 629 | 631 | 31,400 |
2016/03/08 | 644 | 644 | 632 | 636 | 34,900 |
2016/03/07 | 646 | 646 | 640 | 643 | 19,400 |
2016/03/04 | 631 | 642 | 629 | 639 | 42,000 |
2016/03/03 | 623 | 631 | 622 | 631 | 29,200 |
2016/03/02 | 623 | 634 | 620 | 622 | 38,800 |
2016/03/01 | 617 | 625 | 611 | 618 | 30,500 |
2016/02/29 | 619 | 627 | 617 | 617 | 30,900 |
2016/02/26 | 630 | 635 | 615 | 616 | 53,300 |
2016/02/25 | 629 | 636 | 626 | 627 | 62,800 |
2016/02/24 | 613 | 625 | 610 | 625 | 53,300 |
2016/02/23 | 628 | 628 | 611 | 613 | 15,900 |
2016/02/22 | 625 | 626 | 612 | 622 | 17,700 |
2016/02/19 | 625 | 625 | 618 | 619 | 16,800 |
2016/02/18 | 612 | 626 | 610 | 625 | 29,800 |
2016/02/17 | 601 | 608 | 591 | 601 | 16,900 |
2016/02/16 | 605 | 622 | 605 | 605 | 26,900 |
2016/02/15 | 613 | 616 | 597 | 606 | 28,000 |
2016/02/12 | 570 | 609 | 570 | 583 | 53,600 |
2016/02/10 | 630 | 635 | 596 | 612 | 27,700 |
2016/02/09 | 630 | 635 | 612 | 625 | 27,800 |
2016/02/08 | 631 | 668 | 630 | 643 | 28,300 |
2016/02/05 | 647 | 656 | 627 | 630 | 35,000 |
2016/02/04 | 647 | 668 | 641 | 652 | 24,800 |
2016/02/03 | 671 | 675 | 650 | 652 | 50,700 |
2016/02/02 | 687 | 698 | 663 | 679 | 80,600 |
2016/02/01 | 631 | 648 | 630 | 648 | 30,100 |
2016/01/29 | 617 | 629 | 607 | 625 | 17,800 |
2016/01/28 | 615 | 624 | 615 | 617 | 16,500 |
2016/01/27 | 608 | 614 | 600 | 614 | 12,000 |
2016/01/26 | 607 | 610 | 596 | 608 | 9,500 |
2016/01/25 | 610 | 615 | 600 | 607 | 14,200 |
2016/01/22 | 598 | 606 | 593 | 605 | 14,600 |
2016/01/21 | 590 | 598 | 580 | 580 | 13,100 |
2016/01/20 | 592 | 601 | 589 | 590 | 16,900 |
2016/01/19 | 603 | 617 | 596 | 601 | 10,600 |
2016/01/18 | 598 | 612 | 580 | 603 | 41,100 |
2016/01/15 | 603 | 616 | 603 | 607 | 8,800 |
2016/01/14 | 609 | 609 | 596 | 603 | 24,500 |
2016/01/13 | 603 | 617 | 596 | 610 | 23,200 |
2016/01/12 | 607 | 618 | 600 | 600 | 45,900 |
2016/01/08 | 609 | 622 | 602 | 611 | 32,300 |
2016/01/07 | 614 | 623 | 607 | 608 | 20,800 |
2016/01/06 | 621 | 637 | 610 | 622 | 25,300 |
2016/01/05 | 616 | 629 | 615 | 623 | 18,900 |
2016/01/04 | 621 | 624 | 607 | 616 | 25,000 |