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 |
---|---|---|---|---|---|
2018/12/28 | 534 | 537 | 533 | 537 | 19,100 |
2018/12/27 | 508 | 535 | 505 | 534 | 84,100 |
2018/12/26 | 500 | 508 | 495 | 508 | 89,100 |
2018/12/25 | 474 | 514 | 474 | 485 | 65,700 |
2018/12/21 | 552 | 570 | 540 | 540 | 108,000 |
2018/12/20 | 613 | 614 | 581 | 581 | 42,900 |
2018/12/19 | 630 | 631 | 624 | 628 | 14,000 |
2018/12/18 | 641 | 646 | 634 | 634 | 13,800 |
2018/12/17 | 650 | 650 | 640 | 648 | 16,100 |
2018/12/14 | 652 | 656 | 646 | 650 | 23,700 |
2018/12/13 | 636 | 660 | 636 | 651 | 23,600 |
2018/12/12 | 621 | 640 | 621 | 636 | 16,400 |
2018/12/11 | 642 | 642 | 625 | 626 | 19,300 |
2018/12/10 | 639 | 639 | 632 | 632 | 8,700 |
2018/12/07 | 645 | 649 | 638 | 640 | 19,900 |
2018/12/06 | 655 | 655 | 637 | 645 | 19,900 |
2018/12/05 | 637 | 655 | 637 | 654 | 28,900 |
2018/12/04 | 642 | 649 | 642 | 644 | 16,200 |
2018/12/03 | 628 | 642 | 610 | 642 | 31,100 |
2018/11/30 | 635 | 643 | 626 | 629 | 21,200 |
2018/11/29 | 650 | 653 | 640 | 642 | 18,400 |
2018/11/28 | 642 | 650 | 640 | 649 | 24,000 |
2018/11/27 | 626 | 644 | 625 | 638 | 26,600 |
2018/11/26 | 629 | 634 | 624 | 626 | 21,000 |
2018/11/22 | 614 | 627 | 608 | 624 | 27,500 |
2018/11/21 | 601 | 612 | 601 | 608 | 27,300 |
2018/11/20 | 594 | 609 | 594 | 606 | 48,200 |
2018/11/19 | 599 | 606 | 598 | 600 | 25,400 |
2018/11/16 | 599 | 610 | 599 | 601 | 19,400 |
2018/11/15 | 601 | 606 | 596 | 599 | 26,400 |
2018/11/14 | 596 | 605 | 596 | 601 | 47,100 |
2018/11/13 | 599 | 610 | 587 | 591 | 86,700 |
2018/11/12 | 564 | 573 | 556 | 559 | 29,200 |
2018/11/09 | 554 | 563 | 553 | 558 | 23,900 |
2018/11/08 | 562 | 566 | 553 | 553 | 23,500 |
2018/11/07 | 564 | 564 | 557 | 558 | 20,500 |
2018/11/06 | 563 | 563 | 559 | 560 | 24,600 |
2018/11/05 | 565 | 568 | 561 | 563 | 23,600 |
2018/11/02 | 562 | 567 | 559 | 564 | 43,900 |
2018/11/01 | 567 | 569 | 557 | 559 | 31,900 |
2018/10/31 | 586 | 586 | 566 | 567 | 25,500 |
2018/10/30 | 578 | 586 | 556 | 576 | 59,500 |
2018/10/29 | 588 | 593 | 572 | 572 | 29,200 |
2018/10/26 | 605 | 608 | 584 | 588 | 39,700 |
2018/10/25 | 618 | 618 | 604 | 605 | 9,800 |
2018/10/24 | 616 | 620 | 614 | 618 | 10,100 |
2018/10/23 | 620 | 621 | 610 | 615 | 17,700 |
2018/10/22 | 621 | 622 | 611 | 617 | 9,300 |
2018/10/19 | 617 | 625 | 616 | 621 | 8,800 |
2018/10/18 | 618 | 618 | 615 | 617 | 6,600 |
2018/10/17 | 602 | 615 | 602 | 614 | 8,800 |
2018/10/16 | 608 | 608 | 597 | 602 | 9,000 |
2018/10/15 | 617 | 617 | 605 | 605 | 10,200 |
2018/10/12 | 618 | 621 | 614 | 617 | 8,600 |
2018/10/11 | 628 | 628 | 617 | 618 | 13,800 |
2018/10/10 | 630 | 632 | 629 | 630 | 8,800 |
2018/10/09 | 636 | 636 | 629 | 630 | 5,200 |
2018/10/05 | 640 | 640 | 636 | 636 | 5,900 |
2018/10/04 | 635 | 642 | 635 | 641 | 16,300 |
2018/10/03 | 636 | 642 | 635 | 635 | 8,400 |
2018/10/02 | 641 | 643 | 635 | 635 | 7,300 |
2018/10/01 | 643 | 643 | 641 | 642 | 5,400 |
2018/09/28 | 637 | 643 | 631 | 641 | 12,300 |
2018/09/27 | 642 | 643 | 635 | 639 | 16,700 |
2018/09/26 | 639 | 645 | 638 | 642 | 12,000 |
2018/09/25 | 625 | 636 | 624 | 636 | 17,900 |
2018/09/21 | 619 | 627 | 618 | 626 | 16,400 |
2018/09/20 | 606 | 618 | 603 | 618 | 20,000 |
2018/09/19 | 610 | 610 | 595 | 606 | 23,200 |
2018/09/18 | 595 | 604 | 594 | 603 | 13,500 |
2018/09/14 | 598 | 599 | 595 | 595 | 23,600 |
2018/09/13 | 585 | 597 | 585 | 590 | 8,700 |
2018/09/12 | 590 | 590 | 580 | 584 | 16,200 |
2018/09/11 | 585 | 589 | 581 | 589 | 15,400 |
2018/09/10 | 581 | 588 | 581 | 585 | 10,300 |
2018/09/07 | 585 | 585 | 577 | 583 | 6,900 |
2018/09/06 | 589 | 590 | 576 | 585 | 17,800 |
2018/09/05 | 585 | 594 | 585 | 590 | 13,200 |
2018/09/04 | 587 | 590 | 587 | 589 | 11,200 |
2018/09/03 | 592 | 593 | 586 | 590 | 11,300 |
2018/08/31 | 588 | 595 | 580 | 593 | 17,100 |
2018/08/30 | 602 | 602 | 588 | 596 | 14,600 |
2018/08/29 | 585 | 616 | 584 | 602 | 31,700 |
2018/08/28 | 589 | 590 | 584 | 586 | 19,600 |
2018/08/27 | 592 | 592 | 588 | 589 | 16,500 |
2018/08/24 | 591 | 595 | 589 | 592 | 14,200 |
2018/08/23 | 591 | 595 | 588 | 591 | 10,800 |
2018/08/22 | 595 | 595 | 592 | 593 | 4,200 |
2018/08/21 | 600 | 600 | 592 | 596 | 13,400 |
2018/08/20 | 600 | 601 | 594 | 601 | 20,800 |
2018/08/17 | 594 | 606 | 594 | 599 | 18,200 |
2018/08/16 | 601 | 602 | 594 | 601 | 9,600 |
2018/08/15 | 614 | 614 | 598 | 606 | 21,200 |
2018/08/14 | 606 | 613 | 605 | 612 | 14,900 |
2018/08/13 | 596 | 606 | 596 | 604 | 35,100 |
2018/08/10 | 602 | 604 | 594 | 604 | 32,600 |
2018/08/09 | 602 | 604 | 590 | 599 | 18,500 |
2018/08/08 | 591 | 603 | 591 | 603 | 10,600 |
2018/08/07 | 590 | 592 | 588 | 592 | 8,500 |
2018/08/06 | 597 | 597 | 592 | 592 | 7,600 |
2018/08/03 | 603 | 603 | 595 | 597 | 30,000 |
2018/08/02 | 603 | 608 | 600 | 601 | 14,300 |
2018/08/01 | 599 | 603 | 596 | 602 | 13,600 |
2018/07/31 | 593 | 599 | 593 | 595 | 7,100 |
2018/07/30 | 600 | 600 | 591 | 593 | 21,900 |
2018/07/27 | 598 | 599 | 596 | 599 | 7,400 |
2018/07/26 | 593 | 596 | 592 | 596 | 8,900 |
2018/07/25 | 586 | 591 | 586 | 589 | 6,600 |
2018/07/24 | 588 | 591 | 584 | 585 | 8,000 |
2018/07/23 | 582 | 591 | 580 | 586 | 12,500 |
2018/07/20 | 573 | 584 | 573 | 583 | 15,100 |
2018/07/19 | 580 | 580 | 573 | 573 | 8,300 |
2018/07/18 | 580 | 585 | 577 | 580 | 11,400 |
2018/07/17 | 574 | 576 | 567 | 571 | 20,900 |
2018/07/13 | 574 | 574 | 569 | 572 | 20,600 |
2018/07/12 | 565 | 574 | 563 | 570 | 36,500 |
2018/07/11 | 569 | 573 | 567 | 569 | 29,400 |
2018/07/10 | 593 | 593 | 566 | 567 | 28,400 |
2018/07/09 | 565 | 585 | 565 | 585 | 87,600 |
2018/07/06 | 570 | 577 | 564 | 570 | 34,800 |
2018/07/05 | 575 | 579 | 568 | 569 | 28,500 |
2018/07/04 | 566 | 579 | 566 | 574 | 20,500 |
2018/07/03 | 593 | 597 | 565 | 568 | 66,600 |
2018/07/02 | 610 | 615 | 592 | 593 | 23,000 |
2018/06/29 | 608 | 614 | 601 | 603 | 26,300 |
2018/06/28 | 613 | 620 | 604 | 605 | 11,700 |
2018/06/27 | 598 | 612 | 598 | 611 | 35,700 |
2018/06/26 | 607 | 607 | 596 | 597 | 15,600 |
2018/06/25 | 624 | 624 | 607 | 607 | 18,200 |
2018/06/22 | 619 | 624 | 617 | 624 | 13,000 |
2018/06/21 | 625 | 629 | 618 | 618 | 12,500 |
2018/06/20 | 627 | 630 | 622 | 625 | 10,900 |
2018/06/19 | 635 | 636 | 625 | 627 | 21,100 |
2018/06/18 | 638 | 639 | 634 | 637 | 17,000 |
2018/06/15 | 644 | 646 | 638 | 638 | 14,400 |
2018/06/14 | 641 | 646 | 637 | 638 | 15,600 |
2018/06/13 | 647 | 647 | 641 | 642 | 8,600 |
2018/06/12 | 647 | 651 | 646 | 646 | 7,700 |
2018/06/11 | 650 | 652 | 647 | 648 | 14,800 |
2018/06/08 | 650 | 656 | 644 | 653 | 33,700 |
2018/06/07 | 655 | 661 | 654 | 658 | 12,500 |
2018/06/06 | 657 | 659 | 653 | 657 | 22,000 |
2018/06/05 | 655 | 665 | 653 | 665 | 34,800 |
2018/06/04 | 646 | 655 | 646 | 655 | 13,600 |
2018/06/01 | 643 | 646 | 639 | 645 | 9,200 |
2018/05/31 | 643 | 645 | 638 | 641 | 17,200 |
2018/05/30 | 645 | 647 | 641 | 643 | 16,700 |
2018/05/29 | 642 | 650 | 640 | 648 | 23,400 |
2018/05/28 | 639 | 642 | 635 | 642 | 17,500 |
2018/05/25 | 632 | 636 | 632 | 633 | 18,000 |
2018/05/24 | 640 | 644 | 632 | 632 | 16,300 |
2018/05/23 | 645 | 647 | 638 | 641 | 18,000 |
2018/05/22 | 650 | 650 | 644 | 645 | 12,300 |
2018/05/21 | 650 | 651 | 647 | 648 | 15,900 |
2018/05/18 | 644 | 648 | 643 | 648 | 12,100 |
2018/05/17 | 655 | 667 | 639 | 648 | 88,600 |
2018/05/16 | 666 | 675 | 666 | 668 | 43,000 |
2018/05/15 | 666 | 674 | 656 | 666 | 142,600 |
2018/05/14 | 619 | 632 | 618 | 626 | 22,800 |
2018/05/11 | 628 | 628 | 610 | 619 | 20,600 |
2018/05/10 | 632 | 632 | 626 | 628 | 6,500 |
2018/05/09 | 631 | 635 | 630 | 632 | 8,000 |
2018/05/08 | 631 | 648 | 631 | 634 | 27,500 |
2018/05/07 | 634 | 634 | 620 | 633 | 27,000 |
2018/05/02 | 624 | 630 | 620 | 630 | 14,500 |
2018/05/01 | 626 | 628 | 621 | 622 | 15,100 |
2018/04/27 | 620 | 627 | 619 | 626 | 18,400 |
2018/04/26 | 614 | 620 | 614 | 620 | 18,800 |
2018/04/25 | 613 | 616 | 612 | 614 | 12,600 |
2018/04/24 | 615 | 618 | 612 | 613 | 7,300 |
2018/04/23 | 615 | 619 | 607 | 615 | 14,700 |
2018/04/20 | 608 | 627 | 606 | 616 | 23,500 |
2018/04/19 | 609 | 610 | 599 | 609 | 12,000 |
2018/04/18 | 604 | 607 | 602 | 605 | 6,200 |
2018/04/17 | 610 | 610 | 598 | 601 | 13,700 |
2018/04/16 | 616 | 616 | 599 | 610 | 28,700 |
2018/04/13 | 616 | 616 | 604 | 607 | 15,300 |
2018/04/12 | 606 | 627 | 602 | 616 | 38,600 |
2018/04/11 | 603 | 606 | 599 | 603 | 11,100 |
2018/04/10 | 607 | 609 | 604 | 604 | 7,400 |
2018/04/09 | 603 | 609 | 603 | 607 | 10,300 |
2018/04/06 | 612 | 616 | 607 | 612 | 8,800 |
2018/04/05 | 606 | 614 | 600 | 609 | 23,900 |
2018/04/04 | 599 | 612 | 594 | 607 | 22,000 |
2018/04/03 | 596 | 597 | 591 | 594 | 12,900 |
2018/04/02 | 598 | 601 | 595 | 599 | 13,200 |
2018/03/30 | 606 | 606 | 598 | 598 | 11,900 |
2018/03/29 | 594 | 605 | 591 | 601 | 21,100 |
2018/03/28 | 580 | 596 | 580 | 596 | 21,000 |
2018/03/27 | 590 | 596 | 587 | 596 | 38,900 |
2018/03/26 | 589 | 589 | 580 | 588 | 38,900 |
2018/03/23 | 598 | 598 | 588 | 589 | 17,300 |
2018/03/22 | 599 | 602 | 598 | 601 | 13,400 |
2018/03/20 | 596 | 600 | 591 | 599 | 23,600 |
2018/03/19 | 599 | 599 | 592 | 598 | 17,800 |
2018/03/16 | 598 | 600 | 594 | 599 | 17,400 |
2018/03/15 | 592 | 601 | 592 | 600 | 20,300 |
2018/03/14 | 596 | 596 | 593 | 595 | 8,900 |
2018/03/13 | 595 | 598 | 590 | 597 | 11,400 |
2018/03/12 | 589 | 595 | 589 | 595 | 10,300 |
2018/03/09 | 593 | 595 | 586 | 587 | 24,500 |
2018/03/08 | 588 | 591 | 586 | 589 | 10,700 |
2018/03/07 | 587 | 589 | 584 | 587 | 11,400 |
2018/03/06 | 579 | 588 | 579 | 588 | 16,800 |
2018/03/05 | 580 | 584 | 574 | 577 | 26,100 |
2018/03/02 | 572 | 585 | 572 | 579 | 42,700 |
2018/03/01 | 587 | 590 | 578 | 582 | 60,600 |
2018/02/28 | 603 | 603 | 587 | 587 | 72,400 |
2018/02/27 | 610 | 611 | 602 | 603 | 24,500 |
2018/02/26 | 602 | 614 | 602 | 608 | 22,600 |
2018/02/23 | 601 | 602 | 599 | 602 | 8,600 |
2018/02/22 | 597 | 602 | 591 | 594 | 20,300 |
2018/02/21 | 603 | 605 | 598 | 598 | 19,300 |
2018/02/20 | 600 | 605 | 594 | 597 | 54,100 |
2018/02/19 | 593 | 597 | 588 | 597 | 28,300 |
2018/02/16 | 597 | 597 | 580 | 584 | 72,900 |
2018/02/15 | 574 | 593 | 573 | 590 | 101,000 |
2018/02/14 | 570 | 575 | 561 | 561 | 53,800 |
2018/02/13 | 616 | 618 | 562 | 567 | 113,400 |
2018/02/09 | 611 | 625 | 605 | 614 | 46,400 |
2018/02/08 | 635 | 637 | 627 | 628 | 26,200 |
2018/02/07 | 637 | 640 | 623 | 627 | 42,300 |
2018/02/06 | 650 | 650 | 618 | 628 | 90,800 |
2018/02/05 | 661 | 661 | 652 | 656 | 35,000 |
2018/02/02 | 663 | 667 | 657 | 663 | 28,900 |
2018/02/01 | 663 | 665 | 660 | 663 | 12,800 |
2018/01/31 | 663 | 667 | 661 | 662 | 14,800 |
2018/01/30 | 673 | 673 | 661 | 664 | 25,600 |
2018/01/29 | 673 | 676 | 666 | 669 | 31,500 |
2018/01/26 | 664 | 670 | 664 | 669 | 22,900 |
2018/01/25 | 663 | 666 | 663 | 664 | 19,000 |
2018/01/24 | 665 | 669 | 660 | 663 | 32,300 |
2018/01/23 | 668 | 668 | 661 | 662 | 16,100 |
2018/01/22 | 654 | 659 | 654 | 657 | 17,300 |
2018/01/19 | 651 | 654 | 649 | 652 | 14,300 |
2018/01/18 | 655 | 658 | 651 | 652 | 28,300 |
2018/01/17 | 663 | 663 | 650 | 652 | 37,100 |
2018/01/16 | 667 | 668 | 663 | 663 | 27,600 |
2018/01/15 | 672 | 672 | 666 | 669 | 22,800 |
2018/01/12 | 668 | 671 | 667 | 668 | 24,900 |
2018/01/11 | 668 | 677 | 668 | 673 | 30,400 |
2018/01/10 | 675 | 675 | 668 | 668 | 16,000 |
2018/01/09 | 675 | 678 | 671 | 674 | 34,200 |
2018/01/05 | 677 | 680 | 673 | 677 | 32,400 |
2018/01/04 | 679 | 683 | 677 | 679 | 31,600 |