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
2018/12/28 947 947 921 930 3,100
2018/12/27 921 944 919 944 2,300
2018/12/26 861 915 861 901 3,400
2018/12/25 895 912 871 876 6,000
2018/12/21 962 962 938 938 4,900
2018/12/20 961 961 942 944 4,000
2018/12/19 969 969 959 961 900
2018/12/18 959 959 953 955 3,000
2018/12/17 963 970 957 960 2,700
2018/12/14 955 964 955 963 2,700
2018/12/13 938 950 938 950 1,000
2018/12/12 948 950 943 943 1,700
2018/12/11 936 940 935 935 1,200
2018/12/10 935 939 933 933 700
2018/12/07 933 943 933 934 1,100
2018/12/06 941 942 932 935 500
2018/12/05 925 941 925 941 1,400
2018/12/04 935 935 925 926 400
2018/12/03 925 935 924 935 1,600
2018/11/30 922 925 922 924 1,500
2018/11/29 919 920 918 920 1,000
2018/11/28 912 919 912 918 700
2018/11/27 907 915 907 915 600
2018/11/26 913 916 913 916 800
2018/11/22 913 913 912 912 500
2018/11/21 912 912 912 912 200
2018/11/20 904 912 903 912 700
2018/11/19 911 913 905 905 2,200
2018/11/16 914 915 914 915 300
2018/11/15 914 914 914 914 500
2018/11/14 934 934 920 929 1,100
2018/11/13 914 917 912 912 900
2018/11/12 919 934 918 921 700
2018/11/09 923 925 923 925 200
2018/11/08 929 935 921 921 700
2018/11/07 916 920 916 920 600
2018/11/06 918 918 916 917 700
2018/11/05 918 918 916 916 400
2018/11/02 917 918 917 918 500
2018/11/01 912 917 912 917 500
2018/10/31 905 910 905 910 1,400
2018/10/30 905 906 901 904 1,900
2018/10/29 911 919 905 905 3,000
2018/10/26 924 939 913 914 4,300
2018/10/25 950 951 939 939 2,300
2018/10/24 952 952 952 952 400
2018/10/23 952 953 952 952 1,000
2018/10/22 954 957 952 952 500
2018/10/19 955 956 955 956 800
2018/10/18 956 956 956 956 200
2018/10/17 955 959 955 956 1,000
2018/10/16 949 953 949 949 700
2018/10/15 960 960 950 953 1,200
2018/10/12 958 960 952 960 1,700
2018/10/11 960 961 949 955 3,700
2018/10/10 964 967 963 963 1,100
2018/10/09 968 968 964 964 1,200
2018/10/05 971 971 968 968 700
2018/10/04 970 971 968 968 1,000
2018/10/03 970 971 968 970 800
2018/10/02 970 971 968 968 1,400
2018/10/01 968 971 967 971 1,400
2018/09/28 970 972 967 967 2,900
2018/09/27 973 986 966 970 8,800
2018/09/26 962 988 960 970 27,700
2018/09/25 1,010 1,014 1,005 1,012 42,000
2018/09/21 999 1,004 999 1,000 9,400
2018/09/20 1,002 1,006 1,002 1,004 4,000
2018/09/19 1,000 1,003 1,000 1,003 3,400
2018/09/18 1,000 1,005 999 1,000 3,500
2018/09/14 1,000 1,002 999 1,001 2,400
2018/09/13 999 1,001 999 1,001 2,200
2018/09/12 999 1,001 999 999 1,900
2018/09/11 1,000 1,001 999 999 1,600
2018/09/10 999 1,002 999 1,002 2,400
2018/09/07 1,000 1,003 999 1,000 2,300
2018/09/06 1,002 1,002 1,000 1,000 2,200
2018/09/05 1,008 1,008 1,002 1,002 1,600
2018/09/04 1,003 1,008 1,003 1,008 1,500
2018/09/03 999 1,014 999 1,009 4,400
2018/08/31 1,019 1,020 1,011 1,020 3,400
2018/08/30 1,016 1,018 1,015 1,018 2,300
2018/08/29 1,009 1,017 1,009 1,015 1,900
2018/08/28 1,017 1,018 1,009 1,009 4,100
2018/08/27 1,005 1,010 1,002 1,002 800
2018/08/24 1,006 1,006 1,004 1,004 600
2018/08/23 1,010 1,010 1,010 1,010 300
2018/08/22 1,009 1,009 1,005 1,009 700
2018/08/21 1,010 1,010 1,004 1,004 1,000
2018/08/20 1,010 1,010 1,004 1,009 1,000
2018/08/17 1,014 1,014 1,005 1,005 600
2018/08/16 1,009 1,010 1,001 1,010 1,300
2018/08/15 1,003 1,010 1,003 1,010 500
2018/08/14 1,003 1,010 1,003 1,003 500
2018/08/13 1,008 1,012 1,002 1,003 800
2018/08/10 999 1,012 999 1,005 800
2018/08/09 1,000 1,012 999 1,000 1,400
2018/08/08 1,000 1,005 1,000 1,000 1,400
2018/08/07 1,011 1,011 1,000 1,001 500
2018/08/06 1,000 1,006 1,000 1,001 1,400
2018/08/03 1,002 1,005 1,002 1,005 200
2018/08/02 1,010 1,012 1,002 1,002 500
2018/08/01 1,003 1,003 1,001 1,001 400
2018/07/31 1,003 1,004 1,002 1,004 2,200
2018/07/30 1,011 1,011 1,004 1,010 1,600
2018/07/27 1,003 1,018 1,000 1,016 2,000
2018/07/26 1,002 1,005 983 1,003 3,600
2018/07/25 992 1,000 992 1,000 700
2018/07/24 999 1,001 991 991 3,100
2018/07/23 1,004 1,007 994 1,000 3,200
2018/07/20 1,018 1,018 1,004 1,004 1,700
2018/07/19 1,001 1,006 1,001 1,006 600
2018/07/18 1,002 1,003 1,001 1,001 1,200
2018/07/17 1,005 1,010 1,003 1,003 900
2018/07/13 1,007 1,015 1,007 1,007 700
2018/07/12 1,015 1,016 1,011 1,011 500
2018/07/11 1,017 1,017 1,002 1,005 1,000
2018/07/10 1,018 1,018 1,007 1,007 700
2018/07/09 1,012 1,015 1,002 1,013 700
2018/07/06 1,000 1,017 1,000 1,012 1,300
2018/07/05 1,011 1,011 999 999 2,000
2018/07/04 1,020 1,020 1,010 1,011 400
2018/07/03 1,034 1,034 1,010 1,011 6,800
2018/07/02 1,015 1,019 1,013 1,019 800
2018/06/29 1,022 1,022 1,015 1,015 1,400
2018/06/28 1,017 1,020 1,015 1,020 600
2018/06/27 1,019 1,020 1,017 1,017 1,200
2018/06/26 1,014 1,015 1,014 1,014 900
2018/06/25 1,015 1,020 1,014 1,014 2,200
2018/06/22 1,014 1,020 1,013 1,020 1,000
2018/06/21 1,014 1,014 1,013 1,013 800
2018/06/20 1,014 1,014 1,013 1,013 500
2018/06/19 1,015 1,015 1,010 1,012 1,200
2018/06/18 1,007 1,018 1,007 1,018 700
2018/06/15 1,016 1,018 1,010 1,015 2,300
2018/06/14 1,008 1,015 1,001 1,013 1,600
2018/06/13 1,006 1,017 1,004 1,006 1,000
2018/06/12 1,010 1,010 1,001 1,005 700
2018/06/11 985 1,014 980 1,014 15,200
2018/06/08 1,018 1,020 1,015 1,015 1,900
2018/06/07 1,023 1,024 1,014 1,018 700
2018/06/06 1,015 1,019 1,014 1,014 900
2018/06/05 1,016 1,020 1,015 1,015 1,700
2018/06/04 1,018 1,018 1,010 1,018 2,900
2018/06/01 1,014 1,014 1,000 1,012 2,800
2018/05/31 1,014 1,014 1,005 1,005 1,300
2018/05/30 1,011 1,011 1,003 1,003 1,900
2018/05/29 1,002 1,007 1,000 1,007 700
2018/05/28 1,001 1,002 998 1,002 1,600
2018/05/25 1,001 1,005 1,000 1,000 700
2018/05/24 1,005 1,005 1,002 1,002 600
2018/05/23 1,000 1,007 999 1,002 2,500
2018/05/22 1,006 1,006 1,000 1,000 3,000
2018/05/21 1,003 1,003 999 999 2,500
2018/05/18 1,002 1,005 1,002 1,002 600
2018/05/17 1,002 1,006 1,000 1,000 900
2018/05/16 1,000 1,009 999 1,003 5,600
2018/05/15 1,010 1,011 1,002 1,010 2,400
2018/05/14 1,011 1,011 998 1,004 2,400
2018/05/11 1,010 1,010 1,006 1,006 700
2018/05/10 1,008 1,009 1,006 1,008 800
2018/05/09 1,010 1,010 1,007 1,008 500
2018/05/08 1,006 1,010 1,006 1,009 1,500
2018/05/07 1,009 1,009 1,002 1,005 1,600
2018/05/02 1,007 1,007 1,001 1,001 700
2018/05/01 1,000 1,007 1,000 1,001 800
2018/04/27 1,004 1,004 1,000 1,000 1,200
2018/04/26 1,001 1,002 1,000 1,000 700
2018/04/25 998 998 998 998 200
2018/04/24 1,004 1,006 998 998 2,200
2018/04/23 999 1,000 996 1,000 2,200
2018/04/20 994 996 993 996 1,300
2018/04/19 990 992 990 992 1,100
2018/04/18 988 992 988 990 600
2018/04/17 987 992 987 988 800
2018/04/16 986 987 986 986 900
2018/04/13 985 986 985 986 800
2018/04/12 985 988 984 984 500
2018/04/11 986 986 984 985 1,100
2018/04/10 987 993 983 992 1,000
2018/04/09 992 995 980 981 3,300
2018/04/06 992 995 992 992 800
2018/04/05 988 990 988 989 500
2018/04/04 989 990 988 988 1,300
2018/04/03 985 988 985 988 500
2018/04/02 985 991 985 985 2,000
2018/03/30 986 998 985 993 3,100
2018/03/29 980 985 980 983 1,900
2018/03/28 980 1,000 970 970 16,400
2018/03/27 1,021 1,027 1,013 1,025 26,500
2018/03/26 1,014 1,025 1,009 1,025 9,800
2018/03/23 1,018 1,019 1,013 1,019 4,000
2018/03/22 1,016 1,019 1,016 1,019 5,500
2018/03/20 1,011 1,015 1,010 1,015 3,000
2018/03/19 1,016 1,016 1,013 1,013 1,600
2018/03/16 1,016 1,017 1,015 1,016 1,200
2018/03/15 1,017 1,017 1,014 1,016 800
2018/03/14 1,013 1,017 1,011 1,017 1,400
2018/03/13 1,015 1,015 1,010 1,012 1,800
2018/03/12 1,020 1,020 1,013 1,013 1,900
2018/03/09 1,010 1,016 1,010 1,016 1,400
2018/03/08 1,013 1,014 1,010 1,013 1,400
2018/03/07 1,005 1,009 1,003 1,009 1,000
2018/03/06 1,019 1,019 1,001 1,005 3,900
2018/03/05 1,015 1,023 1,015 1,018 2,300
2018/03/02 1,023 1,030 1,013 1,014 3,500
2018/03/01 1,038 1,038 1,015 1,024 3,500
2018/02/28 1,019 1,026 1,010 1,026 2,700
2018/02/27 1,005 1,015 1,005 1,012 2,300
2018/02/26 1,012 1,012 1,001 1,010 3,200
2018/02/23 995 1,004 995 999 3,500
2018/02/22 1,000 1,000 995 999 3,400
2018/02/21 996 1,000 994 999 1,900
2018/02/20 980 994 979 990 6,200
2018/02/19 980 992 979 992 7,000
2018/02/16 993 993 971 988 3,500
2018/02/15 970 994 966 975 3,900
2018/02/14 971 984 964 972 11,200
2018/02/13 1,001 1,015 1,001 1,001 1,200
2018/02/09 984 1,000 980 999 4,400
2018/02/08 1,009 1,009 1,001 1,001 1,900
2018/02/07 1,013 1,014 1,001 1,001 4,000
2018/02/06 960 980 957 978 9,800
2018/02/05 1,021 1,029 1,020 1,029 4,900
2018/02/02 1,040 1,063 1,040 1,046 1,500
2018/02/01 1,041 1,056 1,041 1,045 900
2018/01/31 1,041 1,050 1,041 1,041 2,900
2018/01/30 1,042 1,056 1,041 1,055 3,500
2018/01/29 1,052 1,078 1,052 1,057 3,800
2018/01/26 1,047 1,050 1,046 1,046 2,700
2018/01/25 1,043 1,050 1,041 1,046 2,800
2018/01/24 1,044 1,048 1,040 1,041 1,200
2018/01/23 1,046 1,046 1,033 1,044 2,200
2018/01/22 1,036 1,045 1,035 1,045 2,500
2018/01/19 1,032 1,046 1,032 1,035 1,700
2018/01/18 1,033 1,033 1,030 1,032 1,100
2018/01/17 1,031 1,035 1,028 1,028 1,700
2018/01/16 1,032 1,032 1,030 1,030 500
2018/01/15 1,031 1,037 1,029 1,030 1,500
2018/01/12 1,028 1,029 1,023 1,028 1,600
2018/01/11 1,026 1,029 1,021 1,025 2,300
2018/01/10 1,020 1,023 1,020 1,023 900
2018/01/09 1,015 1,020 1,015 1,020 2,000
2018/01/05 1,014 1,015 1,011 1,015 3,900
2018/01/04 1,018 1,023 1,000 1,012 4,400

このページの先頭へ