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
2020/12/30 770 816 770 782 4,500
2020/12/29 774 794 774 782 2,800
2020/12/28 777 777 773 777 3,000
2020/12/25 775 775 772 772 2,700
2020/12/24 783 783 775 775 2,000
2020/12/23 769 770 762 770 2,200
2020/12/22 761 769 761 768 1,500
2020/12/21 764 769 764 769 1,700
2020/12/18 787 787 764 768 4,100
2020/12/17 769 773 765 773 1,500
2020/12/16 766 768 763 766 1,400
2020/12/15 772 772 764 765 1,000
2020/12/14 761 767 761 767 1,000
2020/12/11 764 766 761 761 1,300
2020/12/10 765 767 764 764 1,600
2020/12/09 769 771 760 765 1,900
2020/12/08 771 774 770 770 500
2020/12/07 761 782 758 768 2,000
2020/12/04 758 764 758 764 700
2020/12/03 761 762 760 760 1,100
2020/12/02 755 763 755 761 500
2020/12/01 755 760 755 755 1,100
2020/11/30 755 760 755 755 2,200
2020/11/27 759 759 757 759 700
2020/11/26 758 760 756 759 900
2020/11/25 757 760 756 756 2,200
2020/11/24 763 766 756 760 2,100
2020/11/20 766 766 765 765 300
2020/11/19 761 764 760 764 900
2020/11/18 758 761 755 761 1,000
2020/11/17 760 760 757 759 1,300
2020/11/16 754 760 754 759 1,600
2020/11/13 775 775 769 769 800
2020/11/12 777 777 770 776 1,100
2020/11/11 776 777 774 777 1,900
2020/11/10 773 779 771 776 2,100
2020/11/09 781 781 770 773 2,100
2020/11/06 772 778 772 774 1,400
2020/11/05 777 785 772 772 900
2020/11/04 769 782 767 777 1,800
2020/11/02 792 792 771 773 2,300
2020/10/30 814 814 799 800 1,300
2020/10/29 801 801 800 800 700
2020/10/28 805 805 801 801 800
2020/10/27 801 804 801 802 1,100
2020/10/26 810 810 802 802 200
2020/10/23 809 810 800 810 1,200
2020/10/22 805 807 801 802 1,000
2020/10/21 815 815 807 807 700
2020/10/20 813 813 810 813 400
2020/10/19 821 822 816 816 1,600
2020/10/16 825 826 821 821 1,000
2020/10/15 832 832 826 826 500
2020/10/14 840 840 831 831 1,100
2020/10/13 834 834 831 833 500
2020/10/12 827 840 827 830 1,200
2020/10/09 828 831 827 827 400
2020/10/08 830 830 826 828 900
2020/10/07 832 832 829 830 600
2020/10/06 825 832 824 832 900
2020/10/05 828 828 823 825 1,600
2020/10/02 836 836 828 832 3,100
2020/09/30 842 843 841 841 2,600
2020/09/29 855 855 841 841 22,900
2020/09/28 888 895 862 883 114,200
2020/09/25 888 888 882 886 11,000
2020/09/24 881 885 881 882 4,000
2020/09/23 876 881 876 880 4,400
2020/09/18 880 882 878 880 2,200
2020/09/17 881 882 878 880 1,700
2020/09/16 881 881 879 880 2,100
2020/09/15 882 884 880 882 2,000
2020/09/14 885 885 881 885 1,900
2020/09/11 885 885 885 885 800
2020/09/10 884 885 877 885 900
2020/09/09 880 888 875 884 1,600
2020/09/08 879 889 878 883 2,100
2020/09/07 857 878 857 878 3,300
2020/09/04 851 856 850 856 1,900
2020/09/03 845 852 845 852 1,200
2020/09/02 839 844 839 844 1,700
2020/09/01 830 839 830 839 1,800
2020/08/31 840 842 830 831 5,800
2020/08/28 824 832 824 832 3,100
2020/08/27 821 823 821 821 1,300
2020/08/26 821 826 820 825 1,400
2020/08/25 815 818 813 817 600
2020/08/24 818 818 815 818 800
2020/08/21 820 820 819 819 400
2020/08/20 811 811 811 811 100
2020/08/19 811 820 811 818 500
2020/08/18 813 818 811 811 1,200
2020/08/17 811 813 811 813 700
2020/08/14 814 814 807 811 500
2020/08/13 807 807 807 807 500
2020/08/12 808 812 805 806 1,300
2020/08/11 810 810 806 806 400
2020/08/07 802 806 800 806 1,800
2020/08/06 805 805 803 803 300
2020/08/05 806 806 803 803 600
2020/08/04 801 804 801 803 700
2020/08/03 802 806 802 806 1,100
2020/07/31 806 812 805 812 2,500
2020/07/30 812 816 811 816 1,300
2020/07/29 810 812 810 812 300
2020/07/28 811 813 810 811 600
2020/07/27 810 814 809 809 1,200
2020/07/22 810 814 810 810 1,200
2020/07/21 810 810 810 810 200
2020/07/20 808 814 808 814 300
2020/07/17 815 815 806 808 1,300
2020/07/16 804 805 804 805 400
2020/07/15 807 809 798 800 800
2020/07/14 804 804 799 800 1,100
2020/07/13 814 814 810 810 300
2020/07/10 804 812 800 812 600
2020/07/09 806 810 805 805 600
2020/07/08 803 806 803 806 300
2020/07/07 802 815 802 802 2,300
2020/07/06 800 802 797 800 1,300
2020/07/03 796 797 796 797 700
2020/07/02 800 801 798 801 1,100
2020/07/01 807 807 795 800 1,700
2020/06/30 809 809 807 808 1,200
2020/06/29 805 809 804 807 1,200
2020/06/26 808 809 804 805 700
2020/06/25 810 810 805 807 400
2020/06/24 805 813 799 813 3,200
2020/06/23 812 813 812 812 600
2020/06/22 813 813 813 813 600
2020/06/19 815 815 808 813 400
2020/06/18 807 813 807 808 800
2020/06/17 812 812 812 812 200
2020/06/16 802 818 802 818 2,300
2020/06/15 801 806 801 801 1,200
2020/06/12 803 810 800 801 2,900
2020/06/11 810 811 806 806 1,100
2020/06/10 815 815 804 810 1,300
2020/06/09 807 809 805 805 500
2020/06/08 802 821 801 807 4,500
2020/06/05 803 803 800 801 900
2020/06/04 800 814 800 803 2,200
2020/06/03 797 800 797 800 1,400
2020/06/02 796 804 794 797 1,500
2020/06/01 797 799 797 797 2,200
2020/05/29 791 791 789 791 1,300
2020/05/28 789 792 789 792 1,500
2020/05/27 760 790 760 788 4,700
2020/05/26 755 759 755 759 900
2020/05/25 744 754 743 752 2,000
2020/05/22 749 749 742 744 900
2020/05/21 745 749 742 749 1,300
2020/05/20 744 746 740 745 1,900
2020/05/19 753 753 746 746 1,200
2020/05/18 740 740 735 740 2,900
2020/05/15 747 755 746 750 1,700
2020/05/14 750 790 748 768 2,000
2020/05/13 752 759 749 750 1,500
2020/05/12 757 757 747 755 1,300
2020/05/11 729 761 729 756 3,300
2020/05/08 706 723 706 723 2,100
2020/05/07 708 711 705 711 1,300
2020/05/01 704 708 696 708 1,000
2020/04/30 700 710 698 708 2,500
2020/04/28 680 685 680 685 2,500
2020/04/27 675 676 670 675 1,300
2020/04/24 668 671 666 671 900
2020/04/23 666 674 666 668 1,400
2020/04/22 673 673 665 666 1,900
2020/04/21 678 678 674 675 1,200
2020/04/20 679 680 677 678 1,300
2020/04/17 682 683 667 679 2,300
2020/04/16 672 686 672 682 800
2020/04/15 669 683 669 673 2,600
2020/04/14 664 669 663 667 900
2020/04/13 665 671 662 663 1,400
2020/04/10 657 665 657 662 2,500
2020/04/09 654 658 650 655 2,600
2020/04/08 652 660 635 650 5,400
2020/04/07 647 675 639 642 5,700
2020/04/06 654 658 631 637 7,200
2020/04/03 685 685 660 664 3,900
2020/04/02 700 708 676 685 3,400
2020/04/01 730 730 709 709 3,100
2020/03/31 750 750 730 737 5,300
2020/03/30 696 794 696 761 13,700
2020/03/27 796 809 770 776 46,400
2020/03/26 792 798 787 796 7,400
2020/03/25 778 795 777 792 4,200
2020/03/24 758 761 749 755 4,600
2020/03/23 775 775 730 743 13,700
2020/03/19 758 775 743 775 2,800
2020/03/18 700 757 700 740 4,600
2020/03/17 665 685 664 684 4,100
2020/03/16 690 703 688 690 3,200
2020/03/13 730 730 667 683 6,800
2020/03/12 753 759 738 739 6,700
2020/03/11 800 824 798 798 2,600
2020/03/10 790 800 751 798 8,400
2020/03/09 828 839 817 817 4,100
2020/03/06 880 888 874 887 1,000
2020/03/05 888 888 870 876 1,300
2020/03/04 834 877 834 861 1,600
2020/03/03 872 872 844 851 3,400
2020/03/02 800 827 800 827 5,500
2020/02/28 855 855 810 814 10,700
2020/02/27 904 904 890 890 2,600
2020/02/26 900 900 890 891 2,600
2020/02/25 890 914 890 901 3,400
2020/02/21 920 926 920 920 1,000
2020/02/20 915 925 915 925 400
2020/02/19 919 928 913 913 600
2020/02/18 914 916 909 914 900
2020/02/17 935 936 891 908 5,900
2020/02/14 943 943 935 935 2,500
2020/02/13 934 939 934 936 500
2020/02/12 932 934 932 932 700
2020/02/10 928 937 928 932 700
2020/02/07 939 940 927 940 900
2020/02/06 932 939 928 939 2,100
2020/02/05 930 930 930 930 100
2020/02/04 916 932 916 922 700
2020/02/03 913 925 913 925 1,000
2020/01/31 920 925 920 924 2,100
2020/01/30 929 932 925 925 1,500
2020/01/29 929 935 929 930 900
2020/01/28 925 928 925 926 1,600
2020/01/27 929 932 928 932 1,300
2020/01/24 935 935 929 929 1,400
2020/01/23 930 932 930 932 400
2020/01/22 933 935 931 932 700
2020/01/21 937 937 933 935 600
2020/01/20 932 939 932 937 1,700
2020/01/17 935 944 935 944 1,600
2020/01/16 935 939 935 935 1,100
2020/01/15 939 939 934 935 700
2020/01/14 932 940 932 935 1,600
2020/01/10 934 940 934 940 1,200
2020/01/09 942 942 930 934 1,800
2020/01/08 931 942 928 942 2,100
2020/01/07 927 941 927 941 4,900
2020/01/06 930 933 927 927 1,500

このページの先頭へ