日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 434 434 431 434 30,300
2020/12/29 436 436 431 434 18,000
2020/12/28 430 433 430 431 22,300
2020/12/25 433 433 430 432 21,100
2020/12/24 434 435 430 431 13,000
2020/12/23 436 438 431 431 12,600
2020/12/22 450 450 438 439 19,800
2020/12/21 451 451 446 449 9,800
2020/12/18 453 455 446 451 16,700
2020/12/17 457 461 454 457 8,900
2020/12/16 450 468 450 453 22,400
2020/12/15 436 446 436 445 16,600
2020/12/14 435 437 433 433 16,600
2020/12/11 434 437 431 435 17,600
2020/12/10 444 445 433 434 13,300
2020/12/09 442 447 442 444 5,000
2020/12/08 434 447 434 442 9,200
2020/12/07 455 458 430 430 149,100
2020/12/04 457 459 456 458 15,200
2020/12/03 450 453 449 453 7,900
2020/12/02 449 451 447 448 13,600
2020/12/01 446 459 446 451 17,400
2020/11/30 446 451 445 445 19,300
2020/11/27 437 446 437 446 19,100
2020/11/26 433 436 432 436 11,600
2020/11/25 430 435 429 433 20,300
2020/11/24 430 433 429 429 19,300
2020/11/20 424 430 421 429 17,600
2020/11/19 426 427 423 425 6,000
2020/11/18 432 434 426 426 21,900
2020/11/17 429 431 427 431 15,100
2020/11/16 426 430 426 428 12,200
2020/11/13 425 430 423 424 24,100
2020/11/12 431 439 424 430 25,600
2020/11/11 439 439 423 431 31,200
2020/11/10 503 503 415 436 584,000
2020/11/09 424 432 422 423 13,100
2020/11/06 426 427 422 422 10,400
2020/11/05 427 427 423 425 5,300
2020/11/04 432 432 425 425 10,800
2020/11/02 431 442 431 435 12,400
2020/10/30 440 440 431 431 9,800
2020/10/29 443 445 440 444 6,600
2020/10/28 445 447 442 443 3,600
2020/10/27 443 450 441 445 10,700
2020/10/26 444 447 443 443 8,100
2020/10/23 460 460 444 444 16,600
2020/10/22 464 466 460 460 8,800
2020/10/21 460 467 460 464 8,600
2020/10/20 462 464 460 460 8,300
2020/10/19 460 465 460 465 6,000
2020/10/16 456 458 455 455 6,100
2020/10/15 461 461 459 459 6,300
2020/10/14 465 466 463 463 7,200
2020/10/13 465 469 465 465 6,500
2020/10/12 470 471 465 468 8,700
2020/10/09 475 481 473 473 15,400
2020/10/08 467 477 466 475 12,100
2020/10/07 465 467 465 466 8,000
2020/10/06 467 468 463 465 7,700
2020/10/05 467 468 463 467 11,600
2020/10/02 466 468 462 466 22,800
2020/09/30 463 464 457 464 22,800
2020/09/29 451 455 451 455 5,100
2020/09/28 448 450 447 450 14,800
2020/09/25 462 462 448 448 9,700
2020/09/24 459 460 455 456 7,600
2020/09/23 452 460 452 459 16,100
2020/09/18 462 466 452 452 15,700
2020/09/17 465 466 461 464 8,700
2020/09/16 465 466 463 465 7,700
2020/09/15 457 465 456 465 9,700
2020/09/14 452 457 452 457 10,700
2020/09/11 440 450 439 449 18,900
2020/09/10 435 445 435 441 16,300
2020/09/09 436 438 433 434 23,600
2020/09/08 434 439 434 437 13,000
2020/09/07 432 434 428 431 13,600
2020/09/04 428 431 427 428 9,700
2020/09/03 430 434 428 428 13,500
2020/09/02 426 428 424 427 14,100
2020/09/01 424 428 424 424 13,300
2020/08/31 427 431 424 424 10,500
2020/08/28 427 433 424 424 17,300
2020/08/27 426 434 426 427 17,200
2020/08/26 425 425 423 423 8,700
2020/08/25 425 425 421 423 9,800
2020/08/24 422 424 420 420 11,600
2020/08/21 422 425 422 422 7,500
2020/08/20 423 424 421 421 6,800
2020/08/19 423 424 422 423 7,300
2020/08/18 428 428 423 423 10,500
2020/08/17 428 428 423 423 12,200
2020/08/14 428 428 422 423 14,200
2020/08/13 424 426 420 421 16,400
2020/08/12 418 420 416 419 16,400
2020/08/11 410 419 406 410 29,700
2020/08/07 404 407 402 402 3,900
2020/08/06 407 407 404 405 5,100
2020/08/05 419 419 407 407 6,500
2020/08/04 410 413 410 413 3,300
2020/08/03 412 412 408 409 4,800
2020/07/31 415 415 409 409 8,500
2020/07/30 417 420 413 415 9,800
2020/07/29 420 421 417 417 7,500
2020/07/28 423 423 416 417 9,500
2020/07/27 423 423 409 421 22,000
2020/07/22 427 429 415 415 8,500
2020/07/21 426 427 423 425 15,000
2020/07/20 434 434 430 432 5,800
2020/07/17 444 444 438 438 6,900
2020/07/16 445 448 444 444 12,400
2020/07/15 454 455 444 444 6,900
2020/07/14 457 457 446 447 12,500
2020/07/13 455 459 452 455 12,200
2020/07/10 453 454 446 446 15,800
2020/07/09 460 460 455 455 6,100
2020/07/08 465 466 460 460 7,800
2020/07/07 469 469 465 465 7,000
2020/07/06 464 469 463 466 11,200
2020/07/03 482 484 469 471 12,100
2020/07/02 487 487 481 482 14,500
2020/07/01 507 507 482 482 24,500
2020/06/30 515 515 507 507 5,600
2020/06/29 515 516 511 512 11,200
2020/06/26 509 512 509 510 6,100
2020/06/25 509 512 509 509 3,000
2020/06/24 515 515 509 509 2,000
2020/06/23 509 515 509 514 12,400
2020/06/22 512 512 506 506 3,500
2020/06/19 515 515 511 512 4,700
2020/06/18 512 517 509 515 10,600
2020/06/17 515 516 512 512 4,000
2020/06/16 502 515 502 515 10,500
2020/06/15 509 509 499 499 8,400
2020/06/12 507 514 506 509 12,900
2020/06/11 511 512 506 508 10,000
2020/06/10 511 517 511 514 11,200
2020/06/09 513 514 510 511 5,800
2020/06/08 512 515 510 512 7,500
2020/06/05 515 515 511 512 3,600
2020/06/04 515 515 511 515 2,300
2020/06/03 515 519 510 515 12,100
2020/06/02 517 518 513 515 12,000
2020/06/01 519 524 517 521 21,900
2020/05/29 515 519 514 516 14,600
2020/05/28 515 515 509 513 12,500
2020/05/27 516 518 505 515 15,600
2020/05/26 514 516 510 516 14,900
2020/05/25 508 523 508 514 9,700
2020/05/22 531 531 503 508 19,800
2020/05/21 535 538 531 531 13,600
2020/05/20 510 536 507 535 52,100
2020/05/19 498 510 492 510 70,300
2020/05/18 488 490 456 458 40,700
2020/05/15 490 509 490 509 6,700
2020/05/14 507 512 486 486 11,900
2020/05/13 516 516 505 508 7,400
2020/05/12 525 525 517 524 2,900
2020/05/11 522 539 522 528 4,800
2020/05/08 528 528 520 528 5,700
2020/05/07 519 529 514 520 11,300
2020/05/01 520 528 513 513 5,000
2020/04/30 536 538 520 520 14,700
2020/04/28 545 545 536 536 11,900
2020/04/27 540 545 539 545 9,100
2020/04/24 543 543 537 543 9,500
2020/04/23 536 545 534 545 7,700
2020/04/22 548 548 536 536 12,900
2020/04/21 554 558 550 558 16,000
2020/04/20 535 559 515 559 26,100
2020/04/17 554 563 545 545 26,200
2020/04/16 551 560 548 560 25,200
2020/04/15 540 554 537 552 22,600
2020/04/14 528 542 527 542 20,300
2020/04/13 513 528 506 528 15,700
2020/04/10 513 518 504 518 16,900
2020/04/09 502 518 500 512 21,800
2020/04/08 493 503 492 503 25,400
2020/04/07 481 492 480 491 27,800
2020/04/06 442 475 442 475 30,700
2020/04/03 431 452 430 446 18,100
2020/04/02 423 435 422 433 16,100
2020/04/01 442 445 421 428 22,100
2020/03/31 460 460 437 443 27,200
2020/03/30 460 462 433 462 139,100
2020/03/27 475 483 470 482 121,100
2020/03/26 474 474 460 473 43,300
2020/03/25 474 476 462 474 31,600
2020/03/24 455 477 441 442 48,400
2020/03/23 449 465 431 434 89,600
2020/03/19 469 478 410 410 60,000
2020/03/18 443 480 443 453 45,500
2020/03/17 395 436 394 431 53,500
2020/03/16 405 426 403 403 49,400
2020/03/13 440 450 378 403 143,900
2020/03/12 469 472 456 458 42,300
2020/03/11 483 488 471 475 47,500
2020/03/10 425 476 418 472 46,300
2020/03/09 459 460 441 441 65,200
2020/03/06 476 486 469 469 73,700
2020/03/05 470 488 470 477 91,400
2020/03/04 472 485 465 468 36,600
2020/03/03 491 492 475 475 53,800
2020/03/02 443 485 435 475 114,200
2020/02/28 449 499 435 435 165,600
2020/02/27 480 485 455 455 45,200
2020/02/26 480 495 466 480 53,100
2020/02/25 503 503 482 482 59,200
2020/02/21 510 511 508 508 13,800
2020/02/20 520 521 510 510 9,200
2020/02/19 515 517 512 514 10,900
2020/02/18 509 514 507 510 10,200
2020/02/17 506 514 506 509 21,900
2020/02/14 510 515 510 513 10,500
2020/02/13 521 522 504 511 32,900
2020/02/12 515 563 508 513 111,900
2020/02/10 512 514 511 513 6,500
2020/02/07 513 515 512 512 8,300
2020/02/06 515 515 510 512 9,100
2020/02/05 515 515 512 512 5,700
2020/02/04 515 515 512 512 3,400
2020/02/03 500 512 500 510 21,100
2020/01/31 514 520 514 515 19,100
2020/01/30 517 520 517 517 6,700
2020/01/29 515 521 515 517 5,800
2020/01/28 518 518 510 513 12,200
2020/01/27 525 528 515 518 21,700
2020/01/24 530 535 525 525 6,500
2020/01/23 540 541 530 530 5,900
2020/01/22 535 541 534 538 7,400
2020/01/21 529 534 529 534 5,300
2020/01/20 527 527 525 526 3,500
2020/01/17 530 534 522 524 11,100
2020/01/16 529 533 528 528 5,900
2020/01/15 530 534 529 529 3,600
2020/01/14 533 534 530 531 4,700
2020/01/10 531 531 529 529 3,000
2020/01/09 523 527 521 527 4,000
2020/01/08 530 530 516 519 16,200
2020/01/07 522 544 520 533 28,000
2020/01/06 532 532 526 526 13,900

このページの先頭へ