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

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
2017/12/29 1,017 1,017 1,007 1,017 3,900
2017/12/28 1,013 1,018 1,013 1,015 1,900
2017/12/27 1,006 1,013 1,006 1,013 1,300
2017/12/26 1,005 1,013 1,003 1,004 2,600
2017/12/25 1,007 1,008 1,003 1,003 2,200
2017/12/22 998 1,005 998 1,004 1,900
2017/12/21 1,000 1,000 990 998 3,000
2017/12/20 998 1,000 998 998 2,200
2017/12/19 996 999 996 997 1,000
2017/12/18 1,000 1,000 993 996 3,300
2017/12/15 999 1,000 992 998 4,200
2017/12/14 990 995 990 992 1,500
2017/12/13 990 992 986 990 1,800
2017/12/12 979 984 979 984 1,900
2017/12/11 973 978 973 978 2,400
2017/12/08 974 975 972 973 1,000
2017/12/07 972 974 972 972 800
2017/12/06 973 974 971 972 1,600
2017/12/05 975 975 970 971 2,300
2017/12/04 968 972 968 972 2,900
2017/12/01 968 972 966 967 1,300
2017/11/30 966 966 963 965 1,100
2017/11/29 958 966 958 966 1,500
2017/11/28 962 964 957 958 2,800
2017/11/27 966 968 962 962 1,700
2017/11/24 952 957 951 957 2,600
2017/11/22 955 955 950 950 2,000
2017/11/21 958 958 949 949 2,200
2017/11/20 957 957 949 956 1,600
2017/11/17 950 952 946 947 2,200
2017/11/16 952 952 949 952 1,600
2017/11/15 959 959 949 954 2,700
2017/11/14 963 963 951 961 3,200
2017/11/13 964 964 959 963 1,600
2017/11/10 963 964 959 964 1,300
2017/11/09 960 964 959 964 900
2017/11/08 958 965 956 965 1,100
2017/11/07 963 963 958 958 9,400
2017/11/06 964 966 963 963 1,900
2017/11/02 963 963 963 963 300
2017/11/01 961 961 959 959 1,100
2017/10/31 959 960 958 960 1,500
2017/10/30 963 964 959 959 2,700
2017/10/27 959 962 959 959 500
2017/10/26 965 966 958 958 1,400
2017/10/25 962 966 956 963 2,300
2017/10/24 955 955 954 955 400
2017/10/23 952 959 948 955 1,500
2017/10/20 949 949 947 947 2,900
2017/10/19 955 958 952 952 1,400
2017/10/18 953 955 951 953 1,200
2017/10/17 950 953 950 953 800
2017/10/16 951 954 950 952 1,100
2017/10/13 952 954 951 951 1,300
2017/10/12 954 954 952 952 1,800
2017/10/11 960 967 954 959 2,700
2017/10/10 971 972 941 951 12,300
2017/10/06 965 971 965 971 2,900
2017/10/05 970 973 965 966 1,600
2017/10/04 970 972 969 970 1,600
2017/10/03 973 975 970 970 2,500
2017/10/02 970 972 970 971 2,600
2017/09/29 975 980 970 970 4,700
2017/09/28 985 985 976 976 4,500
2017/09/27 963 993 963 983 31,500
2017/09/26 1,018 1,028 1,003 1,028 47,300
2017/09/25 995 1,050 994 1,014 25,200
2017/09/22 993 994 992 994 5,000
2017/09/21 990 994 990 993 4,500
2017/09/20 994 994 990 993 3,500
2017/09/19 993 994 990 994 6,000
2017/09/15 989 993 988 989 2,600
2017/09/14 989 990 988 989 2,300
2017/09/13 988 989 987 989 3,600
2017/09/12 989 990 988 988 2,700
2017/09/11 989 989 988 989 2,100
2017/09/08 990 990 986 988 2,100
2017/09/07 988 990 987 987 1,700
2017/09/06 985 989 985 986 1,600
2017/09/05 990 991 985 985 2,200
2017/09/04 992 993 985 986 4,200
2017/09/01 987 995 985 991 2,500
2017/08/31 983 988 982 985 2,400
2017/08/30 981 986 981 983 2,500
2017/08/29 967 979 967 978 3,000
2017/08/28 958 968 955 968 2,200
2017/08/25 953 954 953 953 1,000
2017/08/24 958 959 950 950 900
2017/08/23 947 975 945 950 7,900
2017/08/22 952 955 951 951 1,900
2017/08/21 960 960 956 958 1,300
2017/08/18 950 964 950 961 3,100
2017/08/17 960 964 950 964 3,600
2017/08/16 967 967 950 960 3,400
2017/08/15 965 967 960 967 1,900
2017/08/14 973 973 960 965 2,900
2017/08/10 990 990 973 977 3,900
2017/08/09 992 992 983 991 2,800
2017/08/08 992 993 990 991 1,100
2017/08/07 990 991 988 991 1,400
2017/08/04 985 988 984 988 1,400
2017/08/03 986 989 985 989 1,400
2017/08/02 990 990 985 986 1,300
2017/08/01 987 991 981 990 1,700
2017/07/31 1,000 1,000 975 988 6,000
2017/07/28 978 995 978 991 3,300
2017/07/27 970 974 970 974 2,900
2017/07/26 966 968 963 966 1,900
2017/07/25 963 965 962 963 1,400
2017/07/24 962 963 960 963 2,200
2017/07/21 960 960 951 959 1,900
2017/07/20 950 950 949 950 2,200
2017/07/19 952 952 949 949 2,000
2017/07/18 958 960 953 956 1,400
2017/07/14 956 957 948 948 2,600
2017/07/13 954 955 954 955 900
2017/07/12 952 953 951 953 1,000
2017/07/11 949 953 945 952 2,500
2017/07/10 945 949 943 949 1,000
2017/07/07 948 953 946 946 900
2017/07/06 948 952 946 947 500
2017/07/05 950 953 947 948 1,700
2017/07/04 949 950 947 948 1,400
2017/07/03 950 950 947 947 1,000
2017/06/30 950 950 944 944 1,800
2017/06/29 952 953 948 948 1,900
2017/06/28 943 950 943 950 2,600
2017/06/27 937 944 936 941 2,300
2017/06/26 935 940 934 940 1,200
2017/06/23 936 937 934 934 1,100
2017/06/22 935 935 931 932 700
2017/06/21 934 935 933 933 900
2017/06/20 930 937 930 934 900
2017/06/19 930 935 929 933 3,300
2017/06/16 931 931 926 930 2,500
2017/06/15 930 938 930 931 1,300
2017/06/14 932 936 930 930 1,700
2017/06/13 930 931 929 931 700
2017/06/12 930 940 929 931 1,600
2017/06/09 930 930 929 930 500
2017/06/08 931 932 931 931 1,000
2017/06/07 932 932 928 931 1,000
2017/06/06 939 939 931 932 2,500
2017/06/05 929 939 929 939 4,200
2017/06/02 926 929 926 929 1,400
2017/06/01 925 926 923 924 900
2017/05/31 922 924 920 924 2,300
2017/05/30 920 922 919 922 1,400
2017/05/29 925 925 914 919 1,500
2017/05/26 921 921 909 909 1,700
2017/05/25 916 922 916 920 1,500
2017/05/24 924 924 910 921 2,000
2017/05/23 923 923 900 921 2,300
2017/05/22 917 917 907 911 1,700
2017/05/19 911 918 909 917 1,700
2017/05/18 914 916 910 916 1,000
2017/05/17 916 916 909 913 1,700
2017/05/16 916 919 911 919 4,200
2017/05/15 918 920 915 920 1,300
2017/05/12 917 917 913 914 1,000
2017/05/11 914 914 902 913 4,700
2017/05/10 918 918 912 914 1,400
2017/05/09 908 914 908 914 1,300
2017/05/08 901 910 901 907 2,200
2017/05/02 897 901 897 901 300
2017/05/01 898 902 894 897 1,900
2017/04/28 914 914 901 901 2,100
2017/04/27 891 901 891 901 1,600
2017/04/26 893 893 890 890 500
2017/04/25 890 894 888 888 1,400
2017/04/24 889 889 888 888 900
2017/04/21 883 887 883 886 1,000
2017/04/20 890 890 883 883 1,000
2017/04/19 880 881 878 879 700
2017/04/18 880 880 877 877 800
2017/04/17 880 880 871 872 1,200
2017/04/14 863 869 863 868 700
2017/04/13 864 865 861 861 2,900
2017/04/12 879 882 869 870 4,200
2017/04/11 890 890 885 885 1,300
2017/04/10 904 904 878 886 4,400
2017/04/07 901 909 892 904 4,900
2017/04/06 908 925 891 900 22,900
2017/04/05 965 984 923 927 96,300
2017/04/04 1,055 1,055 1,055 1,055 16,400
2017/04/03 906 907 905 905 1,400
2017/03/31 912 915 908 915 2,200
2017/03/30 915 924 910 924 5,800
2017/03/29 901 917 901 909 18,600
2017/03/28 949 949 940 947 29,800
2017/03/27 936 944 934 943 8,200
2017/03/24 940 945 937 940 7,800
2017/03/23 945 946 944 945 2,700
2017/03/22 945 945 939 944 2,700
2017/03/21 942 944 940 943 3,000
2017/03/17 936 938 935 937 1,700
2017/03/16 935 938 935 935 1,300
2017/03/15 933 938 933 938 1,900
2017/03/14 935 936 932 933 1,300
2017/03/13 930 934 927 934 2,800
2017/03/10 925 930 924 930 1,400
2017/03/09 929 930 923 926 2,700
2017/03/08 927 930 921 929 1,300
2017/03/07 927 930 921 927 1,600
2017/03/06 920 929 917 926 3,300
2017/03/03 918 920 917 920 1,600
2017/03/02 916 919 915 916 1,300
2017/03/01 911 919 911 915 2,000
2017/02/28 916 918 912 917 2,900
2017/02/27 910 912 908 912 3,200
2017/02/24 909 910 905 905 1,500
2017/02/23 910 910 905 905 1,900
2017/02/22 907 909 905 907 1,000
2017/02/21 900 908 900 906 6,300
2017/02/20 910 910 900 906 2,200
2017/02/17 896 900 890 897 2,500
2017/02/16 899 900 899 900 800
2017/02/15 900 908 900 900 3,000
2017/02/14 911 911 901 905 800
2017/02/13 901 908 901 907 2,400
2017/02/10 906 906 900 900 1,000
2017/02/09 902 906 902 906 300
2017/02/08 900 900 900 900 600
2017/02/07 900 905 900 900 500
2017/02/06 908 909 900 900 1,900
2017/02/03 901 907 901 907 400
2017/02/02 901 907 901 901 1,600
2017/02/01 910 910 905 905 1,800
2017/01/31 905 909 900 908 2,000
2017/01/30 898 910 898 904 3,400
2017/01/27 900 900 900 900 600
2017/01/26 900 900 894 900 1,400
2017/01/25 896 896 892 895 700
2017/01/24 895 895 889 893 400
2017/01/23 889 892 889 892 1,000
2017/01/20 890 890 887 889 1,300
2017/01/19 886 889 886 889 700
2017/01/18 885 887 885 887 600
2017/01/17 890 890 886 886 900
2017/01/16 886 890 886 890 1,100
2017/01/13 887 890 886 886 1,300
2017/01/12 889 890 888 889 600
2017/01/11 889 889 889 889 500
2017/01/10 888 890 887 887 2,700
2017/01/06 881 888 881 887 1,200
2017/01/05 880 881 879 881 1,200
2017/01/04 878 880 865 878 3,200

このページの先頭へ