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 |
---|---|---|---|---|---|
2022/12/30 | 302 | 305 | 301 | 301 | 13,000 |
2022/12/29 | 301 | 302 | 298 | 302 | 18,100 |
2022/12/28 | 299 | 301 | 298 | 301 | 16,800 |
2022/12/27 | 301 | 301 | 299 | 300 | 15,000 |
2022/12/26 | 301 | 301 | 299 | 299 | 15,100 |
2022/12/23 | 303 | 305 | 302 | 303 | 12,600 |
2022/12/22 | 302 | 303 | 300 | 303 | 22,600 |
2022/12/21 | 300 | 302 | 300 | 301 | 17,700 |
2022/12/20 | 303 | 303 | 300 | 300 | 19,600 |
2022/12/19 | 302 | 303 | 301 | 301 | 11,200 |
2022/12/16 | 302 | 304 | 301 | 301 | 13,400 |
2022/12/15 | 303 | 305 | 301 | 302 | 13,400 |
2022/12/14 | 304 | 305 | 303 | 303 | 11,600 |
2022/12/13 | 304 | 305 | 302 | 302 | 14,200 |
2022/12/12 | 303 | 304 | 301 | 304 | 13,500 |
2022/12/09 | 301 | 304 | 300 | 303 | 17,300 |
2022/12/08 | 304 | 304 | 301 | 302 | 13,600 |
2022/12/07 | 305 | 306 | 302 | 302 | 14,000 |
2022/12/06 | 303 | 306 | 302 | 302 | 13,900 |
2022/12/05 | 309 | 309 | 304 | 304 | 13,100 |
2022/12/02 | 308 | 308 | 305 | 306 | 14,000 |
2022/12/01 | 306 | 308 | 306 | 308 | 4,400 |
2022/11/30 | 308 | 310 | 305 | 305 | 13,100 |
2022/11/29 | 308 | 309 | 305 | 305 | 17,800 |
2022/11/28 | 309 | 310 | 307 | 308 | 15,400 |
2022/11/25 | 309 | 310 | 307 | 309 | 12,000 |
2022/11/24 | 309 | 310 | 306 | 309 | 20,000 |
2022/11/22 | 308 | 309 | 307 | 309 | 14,100 |
2022/11/21 | 307 | 307 | 304 | 306 | 11,300 |
2022/11/18 | 306 | 307 | 302 | 304 | 16,900 |
2022/11/17 | 305 | 305 | 302 | 304 | 8,600 |
2022/11/16 | 307 | 307 | 301 | 302 | 10,400 |
2022/11/15 | 307 | 308 | 305 | 305 | 10,400 |
2022/11/14 | 306 | 308 | 304 | 307 | 17,300 |
2022/11/11 | 302 | 303 | 299 | 301 | 12,100 |
2022/11/10 | 300 | 303 | 299 | 302 | 22,600 |
2022/11/09 | 304 | 304 | 301 | 303 | 6,800 |
2022/11/08 | 303 | 303 | 301 | 303 | 6,700 |
2022/11/07 | 300 | 302 | 300 | 302 | 14,900 |
2022/11/04 | 302 | 302 | 299 | 299 | 7,200 |
2022/11/02 | 300 | 301 | 299 | 300 | 5,900 |
2022/11/01 | 302 | 303 | 299 | 300 | 12,800 |
2022/10/31 | 302 | 303 | 300 | 302 | 9,700 |
2022/10/28 | 312 | 312 | 299 | 299 | 36,900 |
2022/10/27 | 313 | 313 | 312 | 312 | 5,700 |
2022/10/26 | 310 | 311 | 308 | 311 | 8,200 |
2022/10/25 | 305 | 309 | 304 | 309 | 5,100 |
2022/10/24 | 305 | 305 | 303 | 303 | 3,100 |
2022/10/21 | 304 | 305 | 302 | 302 | 4,400 |
2022/10/20 | 303 | 304 | 301 | 304 | 3,700 |
2022/10/19 | 304 | 304 | 301 | 303 | 5,200 |
2022/10/18 | 302 | 304 | 302 | 303 | 5,400 |
2022/10/17 | 305 | 305 | 302 | 302 | 5,400 |
2022/10/14 | 307 | 307 | 302 | 303 | 9,800 |
2022/10/13 | 306 | 306 | 301 | 301 | 6,100 |
2022/10/12 | 303 | 306 | 301 | 306 | 5,700 |
2022/10/11 | 304 | 308 | 302 | 303 | 9,900 |
2022/10/07 | 304 | 311 | 303 | 303 | 13,300 |
2022/10/06 | 303 | 310 | 303 | 310 | 7,600 |
2022/10/05 | 308 | 310 | 305 | 307 | 10,600 |
2022/10/04 | 299 | 308 | 299 | 308 | 24,200 |
2022/10/03 | 300 | 303 | 299 | 299 | 10,900 |
2022/09/30 | 301 | 305 | 300 | 300 | 8,700 |
2022/09/29 | 302 | 306 | 301 | 305 | 6,600 |
2022/09/28 | 308 | 309 | 300 | 302 | 18,900 |
2022/09/27 | 314 | 314 | 308 | 308 | 7,800 |
2022/09/26 | 312 | 314 | 310 | 310 | 12,500 |
2022/09/22 | 313 | 315 | 312 | 312 | 6,800 |
2022/09/21 | 315 | 315 | 313 | 313 | 5,600 |
2022/09/20 | 315 | 316 | 314 | 315 | 6,700 |
2022/09/16 | 315 | 316 | 313 | 314 | 3,600 |
2022/09/15 | 314 | 315 | 314 | 315 | 3,400 |
2022/09/14 | 314 | 315 | 312 | 314 | 8,900 |
2022/09/13 | 314 | 315 | 313 | 314 | 2,500 |
2022/09/12 | 313 | 315 | 313 | 315 | 3,400 |
2022/09/09 | 311 | 314 | 311 | 313 | 11,500 |
2022/09/08 | 314 | 316 | 313 | 313 | 11,900 |
2022/09/07 | 317 | 317 | 313 | 314 | 13,600 |
2022/09/06 | 316 | 320 | 316 | 317 | 7,200 |
2022/09/05 | 320 | 320 | 317 | 317 | 4,700 |
2022/09/02 | 321 | 321 | 318 | 320 | 14,600 |
2022/09/01 | 321 | 325 | 320 | 322 | 7,800 |
2022/08/31 | 323 | 325 | 320 | 321 | 7,600 |
2022/08/30 | 322 | 324 | 322 | 323 | 4,600 |
2022/08/29 | 326 | 326 | 322 | 322 | 14,500 |
2022/08/26 | 326 | 330 | 324 | 326 | 8,500 |
2022/08/25 | 326 | 326 | 325 | 326 | 5,700 |
2022/08/24 | 322 | 326 | 322 | 326 | 6,800 |
2022/08/23 | 327 | 327 | 322 | 325 | 14,500 |
2022/08/22 | 330 | 330 | 327 | 327 | 6,500 |
2022/08/19 | 329 | 330 | 327 | 329 | 5,300 |
2022/08/18 | 327 | 330 | 327 | 328 | 4,500 |
2022/08/17 | 330 | 330 | 327 | 330 | 7,900 |
2022/08/16 | 328 | 333 | 328 | 331 | 6,700 |
2022/08/15 | 335 | 335 | 328 | 332 | 17,400 |
2022/08/12 | 329 | 337 | 329 | 337 | 11,400 |
2022/08/10 | 329 | 330 | 324 | 329 | 9,200 |
2022/08/09 | 336 | 336 | 329 | 329 | 10,100 |
2022/08/08 | 333 | 336 | 331 | 335 | 9,500 |
2022/08/05 | 338 | 338 | 333 | 335 | 6,300 |
2022/08/04 | 333 | 338 | 330 | 338 | 9,300 |
2022/08/03 | 332 | 334 | 328 | 330 | 7,500 |
2022/08/02 | 338 | 340 | 330 | 330 | 14,400 |
2022/08/01 | 338 | 341 | 336 | 339 | 13,200 |
2022/07/29 | 333 | 335 | 332 | 335 | 7,200 |
2022/07/28 | 329 | 333 | 326 | 333 | 87,400 |
2022/07/27 | 335 | 335 | 329 | 329 | 20,200 |
2022/07/26 | 328 | 335 | 328 | 333 | 13,400 |
2022/07/25 | 325 | 327 | 324 | 327 | 16,100 |
2022/07/22 | 320 | 324 | 319 | 323 | 14,400 |
2022/07/21 | 313 | 321 | 313 | 318 | 19,000 |
2022/07/20 | 319 | 321 | 311 | 313 | 30,900 |
2022/07/19 | 315 | 318 | 315 | 316 | 9,400 |
2022/07/15 | 323 | 323 | 315 | 317 | 10,700 |
2022/07/14 | 322 | 323 | 318 | 319 | 11,700 |
2022/07/13 | 320 | 324 | 318 | 318 | 9,800 |
2022/07/12 | 325 | 326 | 320 | 320 | 12,600 |
2022/07/11 | 321 | 326 | 320 | 320 | 28,800 |
2022/07/08 | 331 | 334 | 321 | 321 | 26,100 |
2022/07/07 | 332 | 333 | 330 | 331 | 11,500 |
2022/07/06 | 340 | 341 | 331 | 331 | 12,100 |
2022/07/05 | 343 | 346 | 335 | 340 | 26,300 |
2022/07/04 | 341 | 350 | 340 | 343 | 16,900 |
2022/07/01 | 353 | 354 | 339 | 339 | 26,800 |
2022/06/30 | 366 | 368 | 353 | 353 | 17,200 |
2022/06/29 | 359 | 369 | 358 | 366 | 27,400 |
2022/06/28 | 349 | 367 | 349 | 367 | 23,200 |
2022/06/27 | 366 | 367 | 346 | 347 | 53,500 |
2022/06/24 | 373 | 375 | 367 | 367 | 6,900 |
2022/06/23 | 374 | 381 | 369 | 371 | 56,600 |
2022/06/22 | 370 | 376 | 369 | 374 | 41,400 |
2022/06/21 | 367 | 374 | 366 | 369 | 51,600 |
2022/06/20 | 367 | 369 | 365 | 367 | 22,000 |
2022/06/17 | 360 | 368 | 359 | 364 | 23,200 |
2022/06/16 | 362 | 370 | 362 | 366 | 22,600 |
2022/06/15 | 367 | 370 | 361 | 361 | 20,200 |
2022/06/14 | 354 | 369 | 354 | 368 | 25,800 |
2022/06/13 | 356 | 367 | 355 | 359 | 49,000 |
2022/06/10 | 360 | 377 | 355 | 355 | 57,900 |
2022/06/09 | 357 | 368 | 357 | 357 | 28,100 |
2022/06/08 | 369 | 375 | 357 | 357 | 43,000 |
2022/06/07 | 362 | 370 | 362 | 365 | 28,300 |
2022/06/06 | 352 | 373 | 351 | 364 | 44,000 |
2022/06/03 | 360 | 368 | 355 | 355 | 46,200 |
2022/06/02 | 360 | 371 | 358 | 360 | 27,400 |
2022/06/01 | 365 | 373 | 358 | 362 | 54,100 |
2022/05/31 | 369 | 377 | 365 | 365 | 48,300 |
2022/05/30 | 365 | 379 | 354 | 371 | 99,000 |
2022/05/27 | 368 | 376 | 361 | 365 | 57,000 |
2022/05/26 | 365 | 373 | 361 | 368 | 52,700 |
2022/05/25 | 355 | 370 | 352 | 362 | 48,100 |
2022/05/24 | 363 | 366 | 356 | 356 | 54,800 |
2022/05/23 | 344 | 363 | 344 | 363 | 84,400 |
2022/05/20 | 336 | 342 | 334 | 340 | 58,400 |
2022/05/19 | 326 | 340 | 326 | 328 | 32,400 |
2022/05/18 | 334 | 339 | 330 | 333 | 24,900 |
2022/05/17 | 327 | 337 | 327 | 336 | 22,700 |
2022/05/16 | 320 | 332 | 319 | 331 | 40,000 |
2022/05/13 | 312 | 318 | 312 | 318 | 13,400 |
2022/05/12 | 315 | 316 | 313 | 315 | 7,500 |
2022/05/11 | 316 | 321 | 315 | 317 | 8,900 |
2022/05/10 | 316 | 321 | 316 | 321 | 7,800 |
2022/05/09 | 313 | 317 | 312 | 317 | 14,700 |
2022/05/06 | 323 | 325 | 311 | 311 | 48,700 |
2022/05/02 | 333 | 335 | 333 | 334 | 15,300 |
2022/04/28 | 332 | 332 | 328 | 332 | 14,000 |
2022/04/27 | 325 | 331 | 325 | 331 | 18,900 |
2022/04/26 | 328 | 329 | 327 | 329 | 5,600 |
2022/04/25 | 329 | 330 | 326 | 328 | 10,300 |
2022/04/22 | 331 | 333 | 330 | 330 | 5,700 |
2022/04/21 | 331 | 334 | 331 | 334 | 13,200 |
2022/04/20 | 330 | 334 | 330 | 331 | 5,800 |
2022/04/19 | 328 | 334 | 328 | 332 | 12,200 |
2022/04/18 | 329 | 332 | 328 | 331 | 8,000 |
2022/04/15 | 333 | 334 | 331 | 331 | 5,600 |
2022/04/14 | 335 | 335 | 331 | 331 | 9,100 |
2022/04/13 | 327 | 334 | 327 | 334 | 9,000 |
2022/04/12 | 328 | 332 | 328 | 332 | 13,800 |
2022/04/11 | 335 | 335 | 327 | 328 | 14,200 |
2022/04/08 | 324 | 334 | 324 | 334 | 21,200 |
2022/04/07 | 328 | 333 | 324 | 324 | 21,100 |
2022/04/06 | 335 | 340 | 334 | 334 | 14,600 |
2022/04/05 | 341 | 341 | 338 | 338 | 19,600 |
2022/04/04 | 333 | 338 | 331 | 338 | 22,100 |
2022/04/01 | 338 | 339 | 330 | 330 | 40,500 |
2022/03/31 | 341 | 357 | 340 | 341 | 49,800 |
2022/03/30 | 355 | 356 | 342 | 352 | 158,200 |
2022/03/29 | 375 | 377 | 369 | 376 | 198,500 |
2022/03/28 | 376 | 379 | 373 | 379 | 76,400 |
2022/03/25 | 378 | 378 | 365 | 376 | 52,800 |
2022/03/24 | 378 | 383 | 376 | 377 | 55,200 |
2022/03/23 | 383 | 388 | 379 | 380 | 65,600 |
2022/03/22 | 383 | 385 | 380 | 384 | 49,600 |
2022/03/18 | 383 | 386 | 381 | 383 | 44,100 |
2022/03/17 | 379 | 388 | 379 | 383 | 51,500 |
2022/03/16 | 386 | 392 | 372 | 379 | 86,600 |
2022/03/15 | 378 | 386 | 372 | 386 | 102,300 |
2022/03/14 | 364 | 379 | 359 | 378 | 126,100 |
2022/03/11 | 347 | 352 | 346 | 347 | 17,000 |
2022/03/10 | 340 | 351 | 340 | 350 | 22,200 |
2022/03/09 | 341 | 341 | 336 | 338 | 36,100 |
2022/03/08 | 351 | 351 | 341 | 343 | 31,000 |
2022/03/07 | 353 | 355 | 345 | 354 | 55,300 |
2022/03/04 | 355 | 358 | 353 | 353 | 25,900 |
2022/03/03 | 354 | 360 | 354 | 358 | 19,800 |
2022/03/02 | 357 | 358 | 351 | 351 | 38,100 |
2022/03/01 | 360 | 367 | 360 | 360 | 29,100 |
2022/02/28 | 355 | 360 | 352 | 359 | 20,500 |
2022/02/25 | 346 | 360 | 346 | 351 | 54,200 |
2022/02/24 | 345 | 351 | 334 | 340 | 59,100 |
2022/02/22 | 363 | 364 | 344 | 345 | 67,500 |
2022/02/21 | 367 | 374 | 363 | 365 | 46,000 |
2022/02/18 | 360 | 369 | 352 | 367 | 65,100 |
2022/02/17 | 358 | 378 | 357 | 363 | 82,500 |
2022/02/16 | 347 | 363 | 345 | 358 | 90,100 |
2022/02/15 | 337 | 349 | 336 | 345 | 90,900 |
2022/02/14 | 330 | 338 | 325 | 337 | 87,000 |
2022/02/10 | 329 | 338 | 329 | 331 | 35,100 |
2022/02/09 | 335 | 335 | 328 | 328 | 43,600 |
2022/02/08 | 328 | 334 | 326 | 333 | 31,600 |
2022/02/07 | 322 | 329 | 318 | 328 | 49,800 |
2022/02/04 | 315 | 322 | 313 | 319 | 39,100 |
2022/02/03 | 312 | 317 | 311 | 315 | 28,000 |
2022/02/02 | 309 | 315 | 309 | 314 | 21,500 |
2022/02/01 | 309 | 314 | 306 | 306 | 28,100 |
2022/01/31 | 302 | 310 | 302 | 310 | 30,200 |
2022/01/28 | 302 | 303 | 300 | 302 | 28,600 |
2022/01/27 | 306 | 307 | 300 | 300 | 27,700 |
2022/01/26 | 304 | 306 | 304 | 305 | 15,600 |
2022/01/25 | 303 | 305 | 302 | 304 | 24,300 |
2022/01/24 | 304 | 304 | 298 | 303 | 46,400 |
2022/01/21 | 300 | 304 | 299 | 304 | 30,600 |
2022/01/20 | 299 | 305 | 299 | 300 | 38,600 |
2022/01/19 | 303 | 303 | 298 | 300 | 25,500 |
2022/01/18 | 304 | 306 | 301 | 304 | 26,500 |
2022/01/17 | 308 | 308 | 301 | 303 | 49,100 |
2022/01/14 | 293 | 300 | 290 | 300 | 76,700 |
2022/01/13 | 309 | 309 | 295 | 295 | 92,400 |
2022/01/12 | 313 | 313 | 306 | 311 | 45,200 |
2022/01/11 | 296 | 308 | 295 | 306 | 80,700 |
2022/01/07 | 297 | 297 | 294 | 294 | 102,700 |
2022/01/06 | 296 | 297 | 292 | 295 | 31,800 |
2022/01/05 | 296 | 298 | 294 | 295 | 53,100 |
2022/01/04 | 288 | 294 | 285 | 292 | 86,700 |