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 |
---|---|---|---|---|---|
2019/12/30 | 526 | 535 | 526 | 532 | 7,400 |
2019/12/27 | 517 | 525 | 517 | 524 | 5,400 |
2019/12/26 | 510 | 517 | 510 | 517 | 12,400 |
2019/12/25 | 512 | 514 | 506 | 510 | 7,200 |
2019/12/24 | 512 | 515 | 511 | 512 | 8,600 |
2019/12/23 | 529 | 529 | 513 | 513 | 20,200 |
2019/12/20 | 531 | 533 | 528 | 528 | 6,100 |
2019/12/19 | 529 | 535 | 528 | 528 | 6,200 |
2019/12/18 | 545 | 545 | 528 | 528 | 11,300 |
2019/12/17 | 530 | 536 | 530 | 536 | 4,200 |
2019/12/16 | 527 | 531 | 526 | 528 | 11,600 |
2019/12/13 | 526 | 538 | 526 | 527 | 16,300 |
2019/12/12 | 530 | 530 | 525 | 525 | 2,400 |
2019/12/11 | 528 | 530 | 526 | 528 | 4,400 |
2019/12/10 | 529 | 529 | 528 | 529 | 3,000 |
2019/12/09 | 524 | 528 | 523 | 528 | 5,300 |
2019/12/06 | 534 | 536 | 522 | 524 | 5,700 |
2019/12/05 | 534 | 538 | 532 | 534 | 9,900 |
2019/12/04 | 531 | 535 | 528 | 534 | 5,600 |
2019/12/03 | 530 | 539 | 529 | 531 | 6,900 |
2019/12/02 | 535 | 551 | 533 | 533 | 13,900 |
2019/11/29 | 547 | 547 | 539 | 543 | 8,300 |
2019/11/28 | 554 | 559 | 547 | 547 | 9,300 |
2019/11/27 | 569 | 569 | 552 | 552 | 20,100 |
2019/11/26 | 570 | 570 | 564 | 564 | 3,000 |
2019/11/25 | 568 | 568 | 562 | 564 | 4,800 |
2019/11/22 | 569 | 569 | 560 | 564 | 6,300 |
2019/11/21 | 565 | 571 | 560 | 570 | 4,800 |
2019/11/20 | 574 | 582 | 566 | 568 | 9,800 |
2019/11/19 | 574 | 574 | 567 | 570 | 2,600 |
2019/11/18 | 564 | 575 | 560 | 574 | 6,100 |
2019/11/15 | 541 | 567 | 541 | 566 | 8,900 |
2019/11/14 | 555 | 559 | 538 | 540 | 12,400 |
2019/11/13 | 573 | 573 | 561 | 561 | 7,200 |
2019/11/12 | 552 | 572 | 552 | 571 | 9,700 |
2019/11/11 | 558 | 570 | 555 | 570 | 8,100 |
2019/11/08 | 557 | 558 | 546 | 558 | 10,600 |
2019/11/07 | 551 | 555 | 551 | 551 | 4,000 |
2019/11/06 | 550 | 558 | 546 | 552 | 11,600 |
2019/11/05 | 560 | 560 | 547 | 550 | 14,200 |
2019/11/01 | 556 | 557 | 548 | 553 | 5,100 |
2019/10/31 | 547 | 555 | 547 | 553 | 7,000 |
2019/10/30 | 543 | 555 | 543 | 547 | 54,800 |
2019/10/29 | 527 | 545 | 527 | 543 | 13,000 |
2019/10/28 | 525 | 541 | 521 | 525 | 31,400 |
2019/10/25 | 518 | 525 | 518 | 521 | 8,100 |
2019/10/24 | 519 | 525 | 517 | 518 | 7,800 |
2019/10/23 | 514 | 517 | 513 | 517 | 3,600 |
2019/10/21 | 509 | 519 | 509 | 512 | 3,400 |
2019/10/18 | 513 | 513 | 505 | 506 | 5,000 |
2019/10/17 | 506 | 516 | 504 | 511 | 6,800 |
2019/10/16 | 504 | 516 | 503 | 505 | 12,200 |
2019/10/15 | 535 | 535 | 500 | 501 | 108,800 |
2019/10/11 | 509 | 509 | 504 | 505 | 7,000 |
2019/10/10 | 512 | 512 | 507 | 507 | 3,000 |
2019/10/09 | 503 | 509 | 502 | 509 | 5,700 |
2019/10/08 | 504 | 509 | 500 | 508 | 6,500 |
2019/10/07 | 504 | 509 | 504 | 504 | 5,200 |
2019/10/04 | 507 | 517 | 507 | 508 | 2,800 |
2019/10/03 | 503 | 509 | 503 | 507 | 5,000 |
2019/10/02 | 512 | 519 | 505 | 513 | 8,800 |
2019/10/01 | 517 | 525 | 505 | 511 | 10,800 |
2019/09/30 | 501 | 529 | 496 | 523 | 27,600 |
2019/09/27 | 515 | 515 | 492 | 501 | 22,400 |
2019/09/26 | 509 | 520 | 507 | 510 | 13,100 |
2019/09/25 | 512 | 515 | 502 | 506 | 7,900 |
2019/09/24 | 510 | 511 | 509 | 511 | 7,500 |
2019/09/20 | 511 | 511 | 508 | 509 | 4,900 |
2019/09/19 | 509 | 511 | 507 | 508 | 8,200 |
2019/09/18 | 523 | 523 | 507 | 507 | 8,000 |
2019/09/17 | 531 | 531 | 515 | 515 | 15,400 |
2019/09/13 | 503 | 531 | 501 | 515 | 31,600 |
2019/09/12 | 501 | 545 | 500 | 500 | 84,500 |
2019/09/11 | 476 | 500 | 475 | 495 | 31,600 |
2019/09/10 | 454 | 477 | 451 | 477 | 63,200 |
2019/09/09 | 447 | 449 | 445 | 449 | 14,800 |
2019/09/06 | 446 | 448 | 442 | 444 | 30,200 |
2019/09/05 | 452 | 456 | 445 | 445 | 28,900 |
2019/09/04 | 455 | 457 | 451 | 451 | 15,700 |
2019/09/03 | 475 | 477 | 459 | 459 | 21,100 |
2019/09/02 | 476 | 477 | 473 | 473 | 21,600 |
2019/08/30 | 485 | 488 | 476 | 476 | 21,200 |
2019/08/29 | 484 | 486 | 482 | 482 | 5,100 |
2019/08/28 | 492 | 492 | 477 | 484 | 15,100 |
2019/08/27 | 495 | 496 | 491 | 491 | 10,000 |
2019/08/26 | 510 | 510 | 491 | 491 | 16,200 |
2019/08/23 | 521 | 521 | 511 | 514 | 7,800 |
2019/08/22 | 525 | 526 | 520 | 520 | 5,800 |
2019/08/21 | 523 | 526 | 523 | 524 | 6,100 |
2019/08/20 | 529 | 530 | 528 | 528 | 2,600 |
2019/08/19 | 524 | 532 | 523 | 529 | 7,300 |
2019/08/16 | 529 | 532 | 524 | 524 | 6,300 |
2019/08/15 | 527 | 529 | 525 | 526 | 5,100 |
2019/08/14 | 534 | 535 | 526 | 535 | 6,500 |
2019/08/13 | 529 | 536 | 526 | 533 | 12,000 |
2019/08/09 | 536 | 537 | 526 | 535 | 8,500 |
2019/08/08 | 530 | 550 | 530 | 530 | 6,000 |
2019/08/07 | 535 | 535 | 526 | 526 | 7,800 |
2019/08/06 | 534 | 537 | 524 | 529 | 11,100 |
2019/08/05 | 552 | 552 | 532 | 537 | 13,700 |
2019/08/02 | 568 | 568 | 552 | 553 | 9,200 |
2019/08/01 | 576 | 576 | 571 | 573 | 2,000 |
2019/07/31 | 582 | 583 | 574 | 574 | 8,400 |
2019/07/30 | 585 | 585 | 580 | 581 | 6,300 |
2019/07/29 | 577 | 590 | 577 | 580 | 17,200 |
2019/07/26 | 567 | 577 | 567 | 577 | 5,000 |
2019/07/25 | 579 | 584 | 567 | 567 | 20,300 |
2019/07/24 | 587 | 591 | 577 | 577 | 9,800 |
2019/07/23 | 583 | 590 | 583 | 587 | 10,900 |
2019/07/22 | 577 | 583 | 574 | 577 | 10,400 |
2019/07/19 | 573 | 587 | 570 | 571 | 16,400 |
2019/07/18 | 595 | 595 | 568 | 568 | 13,700 |
2019/07/17 | 595 | 600 | 592 | 594 | 9,400 |
2019/07/16 | 592 | 599 | 591 | 595 | 13,700 |
2019/07/12 | 602 | 608 | 600 | 600 | 8,100 |
2019/07/11 | 609 | 615 | 600 | 601 | 11,500 |
2019/07/10 | 608 | 613 | 605 | 605 | 13,300 |
2019/07/09 | 612 | 617 | 611 | 611 | 7,900 |
2019/07/08 | 615 | 615 | 612 | 615 | 8,900 |
2019/07/05 | 616 | 616 | 611 | 612 | 8,400 |
2019/07/04 | 610 | 617 | 610 | 615 | 13,500 |
2019/07/03 | 604 | 609 | 602 | 608 | 9,300 |
2019/07/02 | 595 | 604 | 595 | 604 | 8,200 |
2019/07/01 | 595 | 597 | 592 | 595 | 7,500 |
2019/06/28 | 595 | 595 | 588 | 589 | 8,600 |
2019/06/27 | 589 | 595 | 589 | 593 | 5,600 |
2019/06/26 | 595 | 595 | 589 | 589 | 3,400 |
2019/06/25 | 596 | 598 | 594 | 594 | 4,400 |
2019/06/24 | 600 | 602 | 597 | 598 | 10,500 |
2019/06/21 | 602 | 606 | 596 | 598 | 9,700 |
2019/06/20 | 606 | 607 | 602 | 602 | 7,700 |
2019/06/19 | 604 | 606 | 604 | 606 | 8,100 |
2019/06/18 | 606 | 607 | 601 | 601 | 12,900 |
2019/06/17 | 604 | 607 | 604 | 606 | 9,700 |
2019/06/14 | 602 | 609 | 601 | 604 | 11,400 |
2019/06/13 | 593 | 603 | 591 | 600 | 11,900 |
2019/06/12 | 604 | 604 | 589 | 589 | 14,200 |
2019/06/11 | 600 | 608 | 596 | 604 | 14,600 |
2019/06/10 | 605 | 610 | 602 | 607 | 12,400 |
2019/06/07 | 607 | 608 | 600 | 605 | 10,600 |
2019/06/06 | 602 | 608 | 598 | 605 | 11,900 |
2019/06/05 | 608 | 612 | 603 | 603 | 27,100 |
2019/06/04 | 607 | 612 | 606 | 608 | 13,700 |
2019/06/03 | 614 | 614 | 607 | 607 | 16,100 |
2019/05/31 | 606 | 618 | 605 | 614 | 14,700 |
2019/05/30 | 603 | 607 | 602 | 606 | 15,100 |
2019/05/29 | 596 | 609 | 596 | 602 | 16,900 |
2019/05/28 | 605 | 607 | 595 | 596 | 15,900 |
2019/05/27 | 593 | 608 | 590 | 605 | 14,000 |
2019/05/24 | 584 | 595 | 584 | 593 | 13,900 |
2019/05/23 | 584 | 589 | 582 | 585 | 10,100 |
2019/05/22 | 583 | 589 | 582 | 586 | 11,600 |
2019/05/21 | 565 | 584 | 564 | 580 | 14,700 |
2019/05/20 | 579 | 580 | 560 | 569 | 13,200 |
2019/05/17 | 583 | 583 | 575 | 577 | 15,300 |
2019/05/16 | 572 | 587 | 570 | 583 | 13,800 |
2019/05/15 | 578 | 580 | 563 | 569 | 11,100 |
2019/05/14 | 569 | 577 | 557 | 575 | 12,100 |
2019/05/13 | 557 | 585 | 553 | 572 | 32,800 |
2019/05/10 | 550 | 566 | 550 | 559 | 10,300 |
2019/05/09 | 565 | 565 | 550 | 550 | 12,100 |
2019/05/08 | 582 | 582 | 568 | 572 | 14,700 |
2019/05/07 | 583 | 589 | 571 | 582 | 13,400 |
2019/04/26 | 587 | 587 | 581 | 583 | 8,200 |
2019/04/25 | 580 | 590 | 577 | 587 | 10,400 |
2019/04/24 | 580 | 586 | 580 | 580 | 10,400 |
2019/04/23 | 593 | 595 | 576 | 588 | 113,300 |
2019/04/22 | 564 | 564 | 561 | 563 | 4,600 |
2019/04/19 | 562 | 564 | 560 | 562 | 4,700 |
2019/04/18 | 563 | 565 | 556 | 561 | 9,400 |
2019/04/17 | 564 | 564 | 557 | 563 | 5,800 |
2019/04/16 | 563 | 566 | 562 | 564 | 4,900 |
2019/04/15 | 559 | 566 | 558 | 566 | 10,700 |
2019/04/12 | 556 | 560 | 553 | 558 | 8,000 |
2019/04/11 | 557 | 562 | 555 | 561 | 6,300 |
2019/04/10 | 557 | 560 | 549 | 557 | 13,800 |
2019/04/09 | 559 | 559 | 556 | 559 | 3,700 |
2019/04/08 | 557 | 560 | 557 | 558 | 4,000 |
2019/04/05 | 557 | 560 | 555 | 559 | 12,200 |
2019/04/04 | 554 | 557 | 553 | 554 | 15,500 |
2019/04/03 | 553 | 561 | 553 | 556 | 10,700 |
2019/04/02 | 560 | 560 | 555 | 557 | 11,100 |
2019/04/01 | 557 | 559 | 556 | 556 | 18,900 |
2019/03/29 | 543 | 558 | 541 | 556 | 29,900 |
2019/03/28 | 552 | 552 | 535 | 540 | 32,200 |
2019/03/27 | 555 | 557 | 545 | 555 | 114,500 |
2019/03/26 | 567 | 569 | 556 | 569 | 99,400 |
2019/03/25 | 563 | 565 | 557 | 565 | 37,200 |
2019/03/22 | 561 | 565 | 559 | 563 | 51,800 |
2019/03/20 | 557 | 558 | 553 | 557 | 16,700 |
2019/03/19 | 562 | 562 | 556 | 557 | 24,800 |
2019/03/18 | 555 | 564 | 553 | 562 | 34,800 |
2019/03/15 | 551 | 560 | 551 | 553 | 33,100 |
2019/03/14 | 547 | 555 | 546 | 551 | 22,200 |
2019/03/13 | 551 | 553 | 545 | 545 | 24,500 |
2019/03/12 | 549 | 555 | 547 | 551 | 24,400 |
2019/03/11 | 544 | 547 | 543 | 546 | 44,900 |
2019/03/08 | 544 | 545 | 541 | 543 | 51,300 |
2019/03/07 | 543 | 549 | 543 | 546 | 53,500 |
2019/03/06 | 545 | 546 | 543 | 546 | 134,600 |
2019/03/05 | 547 | 550 | 546 | 547 | 28,300 |
2019/03/04 | 556 | 557 | 545 | 549 | 16,800 |
2019/03/01 | 552 | 557 | 550 | 552 | 32,000 |
2019/02/28 | 560 | 563 | 552 | 552 | 27,100 |
2019/02/27 | 565 | 569 | 558 | 559 | 24,100 |
2019/02/26 | 566 | 573 | 561 | 563 | 29,000 |
2019/02/25 | 559 | 578 | 552 | 563 | 27,100 |
2019/02/22 | 558 | 562 | 548 | 559 | 21,400 |
2019/02/21 | 550 | 565 | 550 | 557 | 19,900 |
2019/02/20 | 546 | 561 | 542 | 547 | 26,200 |
2019/02/19 | 563 | 567 | 538 | 540 | 41,300 |
2019/02/18 | 550 | 564 | 546 | 560 | 20,600 |
2019/02/15 | 558 | 558 | 541 | 547 | 20,400 |
2019/02/14 | 559 | 586 | 556 | 558 | 22,300 |
2019/02/13 | 567 | 567 | 553 | 559 | 28,600 |
2019/02/12 | 583 | 583 | 565 | 567 | 26,100 |
2019/02/08 | 586 | 598 | 586 | 594 | 12,900 |
2019/02/07 | 582 | 593 | 577 | 592 | 12,400 |
2019/02/06 | 590 | 594 | 588 | 591 | 5,600 |
2019/02/05 | 585 | 597 | 585 | 589 | 12,100 |
2019/02/04 | 586 | 592 | 583 | 585 | 18,800 |
2019/02/01 | 592 | 592 | 574 | 582 | 14,900 |
2019/01/31 | 588 | 599 | 581 | 592 | 29,100 |
2019/01/30 | 594 | 611 | 588 | 588 | 28,500 |
2019/01/29 | 596 | 603 | 590 | 594 | 23,900 |
2019/01/28 | 586 | 601 | 586 | 596 | 17,700 |
2019/01/25 | 592 | 598 | 583 | 583 | 23,700 |
2019/01/24 | 588 | 597 | 581 | 592 | 17,600 |
2019/01/23 | 582 | 600 | 566 | 588 | 20,300 |
2019/01/22 | 577 | 585 | 571 | 582 | 19,200 |
2019/01/21 | 560 | 576 | 559 | 575 | 24,200 |
2019/01/18 | 555 | 560 | 555 | 560 | 13,600 |
2019/01/17 | 547 | 555 | 546 | 555 | 10,200 |
2019/01/16 | 544 | 552 | 543 | 549 | 18,700 |
2019/01/15 | 546 | 547 | 540 | 543 | 17,200 |
2019/01/11 | 541 | 548 | 538 | 548 | 14,800 |
2019/01/10 | 551 | 551 | 538 | 541 | 18,700 |
2019/01/09 | 557 | 558 | 542 | 553 | 21,200 |
2019/01/08 | 563 | 564 | 552 | 555 | 18,900 |
2019/01/07 | 563 | 564 | 554 | 562 | 18,600 |
2019/01/04 | 534 | 547 | 534 | 547 | 22,000 |