成学社(2179)の株価時系列情報
成学社(2179)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 744 | 744 | 744 | 744 | 100 |
| 2025/06/12 | 744 | 744 | 743 | 743 | 500 |
| 2025/06/11 | 747 | 747 | 745 | 745 | 600 |
| 2025/06/10 | 750 | 750 | 748 | 748 | 200 |
| 2025/06/09 | 751 | 751 | 751 | 751 | 200 |
| 2025/06/06 | 752 | 752 | 750 | 751 | 400 |
| 2025/06/05 | 756 | 757 | 751 | 757 | 300 |
| 2025/06/04 | 755 | 755 | 753 | 753 | 300 |
| 2025/06/03 | 758 | 758 | 758 | 758 | 100 |
| 2025/06/02 | 746 | 766 | 746 | 758 | 1,500 |
| 2025/05/30 | 743 | 746 | 743 | 746 | 1,900 |
| 2025/05/29 | 751 | 753 | 749 | 753 | 1,100 |
| 2025/05/28 | 745 | 750 | 745 | 750 | 400 |
| 2025/05/27 | 750 | 750 | 743 | 744 | 700 |
| 2025/05/26 | 750 | 750 | 743 | 750 | 500 |
| 2025/05/23 | 750 | 750 | 750 | 750 | 300 |
| 2025/05/22 | 749 | 749 | 748 | 748 | 200 |
| 2025/05/20 | 753 | 753 | 750 | 750 | 800 |
| 2025/05/19 | 751 | 751 | 750 | 751 | 1,200 |
| 2025/05/16 | 751 | 754 | 751 | 754 | 2,100 |
| 2025/05/15 | 757 | 784 | 757 | 781 | 2,600 |
| 2025/05/14 | 753 | 753 | 753 | 753 | 400 |
| 2025/05/13 | 751 | 755 | 751 | 753 | 800 |
| 2025/05/12 | 751 | 751 | 751 | 751 | 200 |
| 2025/05/09 | 752 | 756 | 750 | 751 | 500 |
| 2025/05/08 | 750 | 755 | 750 | 755 | 500 |
| 2025/05/07 | 750 | 750 | 750 | 750 | 1,100 |
| 2025/05/02 | 758 | 758 | 749 | 749 | 200 |
| 2025/05/01 | 758 | 758 | 758 | 758 | 400 |
| 2025/04/30 | 758 | 758 | 758 | 758 | 1,500 |
| 2025/04/28 | 745 | 758 | 745 | 758 | 700 |
| 2025/04/25 | 745 | 748 | 745 | 745 | 1,100 |
| 2025/04/24 | 748 | 748 | 743 | 745 | 1,000 |
| 2025/04/23 | 748 | 748 | 748 | 748 | 500 |
| 2025/04/22 | 731 | 739 | 731 | 739 | 600 |
| 2025/04/21 | 732 | 736 | 730 | 736 | 400 |
| 2025/04/18 | 748 | 748 | 746 | 747 | 500 |
| 2025/04/17 | 748 | 748 | 740 | 740 | 500 |
| 2025/04/16 | 740 | 747 | 740 | 740 | 600 |
| 2025/04/15 | 745 | 745 | 740 | 740 | 1,000 |
| 2025/04/14 | 737 | 740 | 730 | 740 | 1,500 |
| 2025/04/11 | 736 | 737 | 720 | 720 | 2,100 |
| 2025/04/10 | 738 | 747 | 736 | 736 | 3,500 |
| 2025/04/09 | 709 | 709 | 708 | 709 | 1,300 |
| 2025/04/08 | 706 | 725 | 705 | 708 | 3,200 |
| 2025/04/07 | 720 | 720 | 671 | 686 | 4,200 |
| 2025/04/04 | 759 | 759 | 728 | 728 | 2,400 |
| 2025/04/03 | 766 | 766 | 751 | 751 | 2,100 |
| 2025/04/02 | 770 | 770 | 758 | 766 | 1,900 |
| 2025/04/01 | 774 | 779 | 758 | 770 | 2,600 |
| 2025/03/31 | 787 | 787 | 765 | 774 | 4,800 |
| 2025/03/28 | 790 | 799 | 781 | 793 | 7,600 |
| 2025/03/27 | 827 | 829 | 824 | 829 | 5,600 |
| 2025/03/26 | 830 | 830 | 827 | 830 | 2,800 |
| 2025/03/25 | 827 | 829 | 827 | 827 | 1,800 |
| 2025/03/24 | 825 | 829 | 824 | 829 | 3,700 |
| 2025/03/21 | 829 | 830 | 825 | 830 | 1,800 |
| 2025/03/19 | 827 | 830 | 827 | 829 | 700 |
| 2025/03/18 | 827 | 829 | 827 | 827 | 1,600 |
| 2025/03/17 | 824 | 829 | 824 | 829 | 2,100 |
| 2025/03/14 | 825 | 827 | 824 | 824 | 1,500 |
| 2025/03/13 | 825 | 826 | 825 | 826 | 1,100 |
| 2025/03/12 | 820 | 825 | 820 | 825 | 1,500 |
| 2025/03/11 | 818 | 824 | 818 | 824 | 1,200 |
| 2025/03/10 | 819 | 821 | 819 | 821 | 1,900 |
| 2025/03/07 | 804 | 818 | 804 | 818 | 1,300 |
| 2025/03/06 | 806 | 813 | 806 | 813 | 1,400 |
| 2025/03/05 | 808 | 810 | 806 | 806 | 1,200 |
| 2025/03/04 | 802 | 809 | 802 | 808 | 1,700 |
| 2025/03/03 | 809 | 810 | 802 | 802 | 1,800 |
| 2025/02/28 | 797 | 799 | 792 | 799 | 2,800 |
| 2025/02/27 | 796 | 798 | 793 | 798 | 1,400 |
| 2025/02/26 | 793 | 797 | 792 | 796 | 1,100 |
| 2025/02/25 | 786 | 795 | 786 | 795 | 600 |
| 2025/02/21 | 795 | 795 | 780 | 787 | 900 |
| 2025/02/20 | 795 | 795 | 757 | 795 | 3,300 |
| 2025/02/19 | 798 | 801 | 788 | 796 | 2,600 |
| 2025/02/18 | 800 | 800 | 798 | 798 | 800 |
| 2025/02/17 | 799 | 805 | 799 | 800 | 600 |
| 2025/02/14 | 790 | 800 | 790 | 797 | 1,800 |
| 2025/02/13 | 801 | 808 | 795 | 800 | 3,600 |
| 2025/02/12 | 811 | 818 | 811 | 816 | 1,800 |
| 2025/02/10 | 814 | 814 | 811 | 811 | 1,200 |
| 2025/02/07 | 803 | 806 | 803 | 803 | 1,600 |
| 2025/02/05 | 806 | 810 | 806 | 810 | 300 |
| 2025/02/04 | 816 | 816 | 804 | 806 | 1,300 |
| 2025/02/03 | 807 | 809 | 802 | 803 | 1,300 |
| 2025/01/31 | 809 | 809 | 802 | 807 | 2,000 |
| 2025/01/30 | 808 | 810 | 802 | 810 | 1,300 |
| 2025/01/29 | 802 | 803 | 802 | 802 | 1,100 |
| 2025/01/28 | 810 | 810 | 802 | 802 | 400 |
| 2025/01/27 | 795 | 806 | 793 | 797 | 2,600 |
| 2025/01/24 | 795 | 795 | 791 | 795 | 600 |
| 2025/01/23 | 794 | 794 | 793 | 794 | 900 |
| 2025/01/22 | 792 | 794 | 792 | 793 | 700 |
| 2025/01/21 | 791 | 793 | 791 | 793 | 400 |
| 2025/01/20 | 792 | 792 | 791 | 791 | 500 |
| 2025/01/17 | 791 | 791 | 791 | 791 | 900 |
| 2025/01/16 | 791 | 794 | 791 | 791 | 600 |
| 2025/01/15 | 798 | 798 | 792 | 794 | 400 |
| 2025/01/14 | 796 | 798 | 793 | 793 | 600 |
| 2025/01/10 | 794 | 794 | 790 | 791 | 300 |
| 2025/01/09 | 796 | 797 | 790 | 791 | 1,100 |
| 2025/01/08 | 790 | 798 | 790 | 796 | 1,200 |
| 2025/01/07 | 786 | 789 | 786 | 789 | 1,600 |
| 2025/01/06 | 788 | 789 | 786 | 786 | 1,200 |
| 2024/12/30 | 798 | 798 | 788 | 788 | 5,100 |
| 2024/12/27 | 790 | 799 | 787 | 799 | 2,000 |
| 2024/12/26 | 785 | 790 | 785 | 790 | 1,000 |
| 2024/12/25 | 784 | 787 | 777 | 782 | 1,900 |
| 2024/12/24 | 783 | 786 | 783 | 784 | 1,000 |
| 2024/12/23 | 785 | 786 | 780 | 783 | 1,500 |
| 2024/12/20 | 788 | 788 | 781 | 785 | 1,700 |
| 2024/12/19 | 774 | 775 | 773 | 773 | 500 |
| 2024/12/18 | 773 | 774 | 773 | 774 | 700 |
| 2024/12/17 | 773 | 774 | 773 | 773 | 900 |
| 2024/12/16 | 777 | 777 | 770 | 770 | 900 |
| 2024/12/13 | 779 | 780 | 777 | 777 | 1,000 |
| 2024/12/12 | 781 | 781 | 779 | 779 | 1,300 |
| 2024/12/11 | 789 | 789 | 780 | 781 | 1,300 |
| 2024/12/10 | 779 | 789 | 779 | 787 | 700 |
| 2024/12/09 | 794 | 794 | 778 | 779 | 1,600 |
| 2024/12/06 | 797 | 800 | 797 | 800 | 500 |
| 2024/12/05 | 807 | 808 | 797 | 797 | 900 |
| 2024/12/04 | 806 | 815 | 800 | 807 | 900 |
| 2024/12/03 | 830 | 830 | 815 | 815 | 2,700 |
| 2024/12/02 | 818 | 830 | 816 | 830 | 2,900 |
| 2024/11/29 | 808 | 815 | 803 | 815 | 2,000 |
| 2024/11/28 | 800 | 805 | 800 | 804 | 1,400 |
| 2024/11/27 | 799 | 800 | 797 | 800 | 700 |
| 2024/11/26 | 798 | 798 | 796 | 797 | 400 |
| 2024/11/25 | 796 | 798 | 794 | 796 | 900 |
| 2024/11/22 | 793 | 796 | 790 | 793 | 1,000 |
| 2024/11/21 | 787 | 790 | 787 | 790 | 900 |
| 2024/11/20 | 788 | 788 | 785 | 788 | 1,100 |
| 2024/11/19 | 772 | 790 | 772 | 790 | 1,700 |
| 2024/11/18 | 768 | 775 | 767 | 771 | 1,900 |
| 2024/11/15 | 765 | 770 | 765 | 767 | 800 |
| 2024/11/14 | 764 | 764 | 763 | 764 | 400 |
| 2024/11/13 | 764 | 764 | 764 | 764 | 200 |
| 2024/11/12 | 764 | 766 | 764 | 766 | 500 |
| 2024/11/11 | 763 | 763 | 761 | 761 | 400 |
| 2024/11/08 | 768 | 768 | 767 | 767 | 200 |
| 2024/11/07 | 769 | 769 | 769 | 769 | 300 |
| 2024/11/06 | 769 | 769 | 769 | 769 | 300 |
| 2024/11/05 | 768 | 769 | 762 | 769 | 5,100 |
| 2024/10/31 | 769 | 769 | 768 | 768 | 1,700 |
| 2024/10/30 | 764 | 765 | 763 | 765 | 600 |
| 2024/10/29 | 761 | 765 | 761 | 763 | 400 |
| 2024/10/28 | 760 | 761 | 759 | 759 | 300 |
| 2024/10/25 | 761 | 761 | 760 | 760 | 600 |
| 2024/10/24 | 761 | 761 | 761 | 761 | 200 |
| 2024/10/23 | 762 | 762 | 762 | 762 | 500 |
| 2024/10/22 | 762 | 762 | 762 | 762 | 200 |
| 2024/10/21 | 765 | 766 | 762 | 766 | 500 |
| 2024/10/17 | 763 | 765 | 763 | 765 | 600 |
| 2024/10/16 | 764 | 764 | 763 | 763 | 300 |
| 2024/10/15 | 762 | 763 | 762 | 762 | 600 |
| 2024/10/11 | 762 | 762 | 762 | 762 | 500 |
| 2024/10/10 | 761 | 761 | 761 | 761 | 200 |
| 2024/10/09 | 765 | 765 | 762 | 762 | 200 |
| 2024/10/08 | 765 | 765 | 765 | 765 | 100 |
| 2024/10/07 | 764 | 766 | 764 | 765 | 700 |
| 2024/10/04 | 762 | 764 | 761 | 764 | 800 |
| 2024/10/03 | 774 | 774 | 761 | 761 | 700 |
| 2024/10/02 | 768 | 776 | 761 | 776 | 900 |
| 2024/10/01 | 768 | 768 | 768 | 768 | 400 |
| 2024/09/30 | 768 | 770 | 768 | 768 | 1,700 |
| 2024/09/27 | 762 | 769 | 761 | 768 | 1,100 |
| 2024/09/26 | 761 | 770 | 761 | 770 | 700 |
| 2024/09/25 | 767 | 767 | 761 | 761 | 1,800 |
| 2024/09/24 | 766 | 777 | 766 | 766 | 300 |
| 2024/09/20 | 767 | 767 | 766 | 766 | 200 |
| 2024/09/18 | 767 | 778 | 767 | 777 | 300 |
| 2024/09/17 | 764 | 766 | 764 | 766 | 300 |
| 2024/09/13 | 779 | 779 | 778 | 778 | 900 |
| 2024/09/12 | 771 | 779 | 766 | 779 | 400 |
| 2024/09/11 | 772 | 772 | 768 | 768 | 800 |
| 2024/09/10 | 766 | 768 | 766 | 768 | 400 |
| 2024/09/09 | 767 | 767 | 765 | 766 | 600 |
| 2024/09/06 | 770 | 781 | 770 | 777 | 1,200 |
| 2024/09/05 | 774 | 774 | 770 | 770 | 3,000 |
| 2024/09/04 | 773 | 774 | 773 | 773 | 7,700 |
| 2024/09/03 | 785 | 785 | 773 | 773 | 1,200 |
| 2024/09/02 | 785 | 788 | 785 | 785 | 1,100 |
| 2024/08/30 | 780 | 785 | 780 | 785 | 1,700 |
| 2024/08/29 | 774 | 785 | 774 | 784 | 1,200 |
| 2024/08/28 | 773 | 775 | 772 | 772 | 400 |
| 2024/08/27 | 770 | 771 | 770 | 770 | 300 |
| 2024/08/26 | 766 | 771 | 766 | 771 | 800 |
| 2024/08/23 | 764 | 765 | 764 | 765 | 300 |
| 2024/08/22 | 772 | 772 | 765 | 765 | 400 |
| 2024/08/20 | 759 | 773 | 759 | 773 | 500 |
| 2024/08/19 | 760 | 760 | 759 | 759 | 200 |
| 2024/08/16 | 772 | 774 | 754 | 754 | 1,400 |
| 2024/08/15 | 760 | 775 | 760 | 775 | 300 |
| 2024/08/14 | 770 | 775 | 762 | 775 | 1,100 |
| 2024/08/13 | 762 | 765 | 762 | 763 | 600 |
| 2024/08/09 | 762 | 772 | 762 | 762 | 400 |
| 2024/08/08 | 749 | 761 | 749 | 761 | 600 |