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
2019/12/30 938 940 934 934 3,000
2019/12/27 936 938 931 933 2,100
2019/12/26 929 932 927 932 1,900
2019/12/25 928 930 926 929 2,200
2019/12/24 924 928 924 928 1,400
2019/12/23 923 925 923 924 1,200
2019/12/20 927 927 921 922 1,900
2019/12/19 915 920 915 920 1,300
2019/12/18 915 919 915 917 500
2019/12/17 918 919 915 915 1,500
2019/12/16 918 919 911 911 2,600
2019/12/13 917 918 915 918 1,900
2019/12/12 912 914 911 913 1,700
2019/12/11 914 914 911 911 900
2019/12/10 914 914 912 913 500
2019/12/09 908 914 908 914 800
2019/12/06 910 913 908 908 600
2019/12/05 911 914 910 910 800
2019/12/04 910 910 909 910 1,000
2019/12/03 911 916 911 911 500
2019/12/02 916 918 913 914 1,200
2019/11/29 908 915 906 914 2,300
2019/11/28 909 911 908 909 800
2019/11/27 910 910 908 910 1,000
2019/11/26 910 910 910 910 600
2019/11/25 911 911 910 910 300
2019/11/22 904 913 904 911 500
2019/11/21 904 904 904 904 500
2019/11/20 908 913 903 903 3,700
2019/11/19 905 914 905 908 400
2019/11/18 904 905 904 905 400
2019/11/15 906 915 905 915 700
2019/11/14 908 908 904 904 900
2019/11/13 910 911 910 910 2,600
2019/11/12 910 911 910 910 700
2019/11/11 910 911 910 911 700
2019/11/08 918 918 915 915 1,300
2019/11/07 911 918 910 918 1,400
2019/11/06 911 912 911 911 600
2019/11/05 921 921 912 914 2,300
2019/11/01 906 914 905 906 900
2019/10/31 909 909 906 906 1,400
2019/10/30 905 906 905 906 600
2019/10/29 905 907 903 905 2,400
2019/10/28 900 902 900 902 1,200
2019/10/25 902 902 900 902 1,000
2019/10/24 898 902 898 901 1,500
2019/10/23 902 902 897 897 6,300
2019/10/21 905 905 901 902 1,400
2019/10/18 901 902 901 901 700
2019/10/17 905 905 902 902 600
2019/10/16 902 905 900 905 1,200
2019/10/15 903 903 902 902 1,600
2019/10/11 905 910 904 904 1,000
2019/10/10 906 906 904 904 700
2019/10/09 910 910 905 907 500
2019/10/08 905 911 905 910 1,100
2019/10/07 911 911 906 906 400
2019/10/04 903 905 903 905 1,600
2019/10/03 908 910 905 908 2,100
2019/10/02 915 916 905 912 1,800
2019/10/01 908 914 907 912 1,700
2019/09/30 915 915 906 906 3,400
2019/09/27 913 922 913 915 14,700
2019/09/26 935 940 934 934 54,100
2019/09/25 935 936 932 935 6,800
2019/09/24 938 939 935 936 6,300
2019/09/20 940 940 936 939 1,700
2019/09/19 940 940 937 940 2,300
2019/09/18 939 939 934 936 2,000
2019/09/17 933 935 931 934 2,000
2019/09/13 940 940 933 936 1,900
2019/09/12 940 940 938 940 1,200
2019/09/11 939 940 938 940 1,300
2019/09/10 938 939 938 939 700
2019/09/09 934 938 934 938 1,900
2019/09/06 937 938 934 935 1,000
2019/09/05 933 937 933 934 900
2019/09/04 930 934 930 934 500
2019/09/03 931 935 931 935 900
2019/09/02 939 939 931 931 1,700
2019/08/30 938 938 935 937 2,200
2019/08/29 925 934 922 934 1,400
2019/08/28 925 926 923 923 2,100
2019/08/27 921 925 921 921 500
2019/08/26 920 921 917 921 700
2019/08/23 925 925 920 920 500
2019/08/22 924 924 924 924 400
2019/08/21 926 926 922 922 600
2019/08/20 921 924 921 924 200
2019/08/19 926 926 917 921 700
2019/08/16 918 928 918 922 500
2019/08/15 913 920 913 917 400
2019/08/14 910 921 910 913 600
2019/08/13 910 917 910 917 800
2019/08/09 911 911 902 906 2,000
2019/08/08 915 918 914 914 500
2019/08/07 918 921 918 921 200
2019/08/06 911 917 907 917 1,300
2019/08/05 920 920 911 913 1,100
2019/08/02 931 931 921 923 1,600
2019/08/01 934 934 932 932 200
2019/07/31 938 938 929 929 2,100
2019/07/30 924 934 924 934 1,800
2019/07/29 923 927 923 923 800
2019/07/26 928 928 922 922 500
2019/07/25 925 925 923 923 300
2019/07/24 925 925 924 925 400
2019/07/23 924 924 919 921 900
2019/07/22 922 924 920 924 500
2019/07/19 934 934 921 922 1,500
2019/07/18 920 920 914 914 600
2019/07/17 917 918 917 918 300
2019/07/16 922 922 916 918 600
2019/07/12 919 923 919 921 1,000
2019/07/11 917 920 917 917 700
2019/07/09 916 916 916 916 200
2019/07/08 915 921 915 916 1,300
2019/07/05 920 923 920 923 700
2019/07/04 917 920 917 920 600
2019/07/03 916 916 916 916 300
2019/07/02 922 922 922 922 100
2019/07/01 916 924 916 921 800
2019/06/28 917 917 912 912 1,400
2019/06/27 911 914 910 912 800
2019/06/26 915 915 910 910 700
2019/06/25 909 910 909 910 200
2019/06/24 906 909 906 909 700
2019/06/21 916 916 910 910 900
2019/06/20 916 916 916 916 200
2019/06/19 922 923 902 908 1,400
2019/06/18 917 917 909 910 1,300
2019/06/17 904 904 902 902 500
2019/06/14 908 908 904 904 600
2019/06/13 907 909 904 908 900
2019/06/12 904 905 902 905 400
2019/06/11 903 904 902 904 1,500
2019/06/10 906 906 902 903 700
2019/06/07 903 906 903 906 400
2019/06/06 906 906 902 902 200
2019/06/05 901 906 901 906 400
2019/06/04 912 912 901 901 300
2019/06/03 906 910 901 901 1,100
2019/05/31 914 915 914 915 700
2019/05/30 906 915 906 907 2,000
2019/05/29 903 924 898 921 3,400
2019/05/28 907 907 901 902 1,300
2019/05/27 905 910 905 908 1,700
2019/05/24 906 920 904 920 2,300
2019/05/23 921 921 906 906 1,100
2019/05/21 925 935 925 935 1,200
2019/05/20 920 921 920 921 400
2019/05/17 926 936 919 919 1,000
2019/05/16 935 936 925 935 2,300
2019/05/15 916 935 916 935 2,000
2019/05/14 914 916 913 916 800
2019/05/13 920 934 918 918 600
2019/05/10 930 933 920 920 1,300
2019/05/09 935 936 924 930 1,300
2019/05/08 935 935 924 935 1,000
2019/05/07 936 938 923 936 2,100
2019/04/26 935 935 926 935 3,500
2019/04/25 933 933 929 931 2,800
2019/04/24 922 922 921 921 800
2019/04/23 925 925 921 921 800
2019/04/22 919 925 918 925 2,400
2019/04/19 915 918 914 918 600
2019/04/18 913 913 913 913 100
2019/04/17 906 910 906 910 500
2019/04/16 905 919 905 906 1,500
2019/04/15 906 907 906 906 800
2019/04/12 910 910 906 906 300
2019/04/11 906 916 906 910 1,500
2019/04/10 917 917 911 911 600
2019/04/09 919 919 919 919 300
2019/04/08 919 919 917 919 1,000
2019/04/05 920 927 920 923 700
2019/04/04 920 929 919 919 800
2019/04/03 920 930 916 930 1,200
2019/04/02 920 928 919 920 2,200
2019/04/01 928 937 920 920 3,200
2019/03/29 932 932 930 931 1,400
2019/03/28 938 938 932 932 1,500
2019/03/27 948 948 930 938 14,600
2019/03/26 971 980 971 975 23,500
2019/03/25 983 985 980 981 7,500
2019/03/22 978 984 978 983 2,900
2019/03/20 979 981 975 978 2,800
2019/03/19 977 980 975 979 2,500
2019/03/18 970 977 970 977 1,900
2019/03/15 966 970 966 970 2,300
2019/03/14 970 970 965 966 1,900
2019/03/13 970 971 970 970 1,400
2019/03/12 969 973 968 970 2,400
2019/03/11 972 972 966 970 1,400
2019/03/08 973 973 970 972 3,000
2019/03/07 978 978 973 973 2,000
2019/03/06 979 979 977 977 1,700
2019/03/05 979 980 975 980 1,500
2019/03/04 985 985 980 980 2,600
2019/03/01 983 985 974 974 2,300
2019/02/28 987 987 979 983 1,900
2019/02/27 980 980 975 978 1,800
2019/02/26 982 982 978 979 1,600
2019/02/25 972 978 972 978 2,300
2019/02/22 971 972 965 965 1,900
2019/02/21 960 963 957 963 900
2019/02/20 958 959 949 959 2,200
2019/02/19 963 963 951 951 1,500
2019/02/18 963 963 950 950 4,400
2019/02/15 963 970 954 970 1,700
2019/02/14 973 986 962 963 8,900
2019/02/13 971 971 958 960 2,100
2019/02/12 955 965 951 952 1,100
2019/02/08 953 960 953 958 700
2019/02/07 969 969 955 955 800
2019/02/06 965 968 965 968 500
2019/02/05 950 968 950 968 1,700
2019/02/04 944 957 944 950 800
2019/02/01 953 956 943 956 1,400
2019/01/31 955 955 940 940 1,400
2019/01/30 950 957 941 941 800
2019/01/29 941 945 941 945 900
2019/01/28 950 955 950 955 400
2019/01/25 950 950 946 950 800
2019/01/24 950 950 950 950 100
2019/01/23 941 946 941 946 200
2019/01/22 950 959 950 955 600
2019/01/21 960 960 942 942 500
2019/01/18 960 960 941 950 1,600
2019/01/17 944 950 944 950 500
2019/01/16 935 943 935 943 300
2019/01/15 937 943 933 943 900
2019/01/11 933 937 932 937 500
2019/01/10 937 947 932 932 1,000
2019/01/09 945 947 937 941 800
2019/01/08 934 947 934 947 900
2019/01/07 931 931 921 925 1,100
2019/01/04 926 931 918 931 1,400

このページの先頭へ