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 |
---|---|---|---|---|---|
2021/12/30 | 784 | 784 | 781 | 782 | 2,700 |
2021/12/29 | 774 | 781 | 774 | 778 | 2,100 |
2021/12/28 | 779 | 782 | 774 | 776 | 2,100 |
2021/12/27 | 775 | 782 | 773 | 778 | 2,400 |
2021/12/24 | 777 | 780 | 775 | 780 | 1,300 |
2021/12/23 | 777 | 779 | 776 | 779 | 1,300 |
2021/12/22 | 780 | 780 | 775 | 777 | 1,300 |
2021/12/21 | 782 | 782 | 780 | 780 | 600 |
2021/12/20 | 780 | 780 | 776 | 776 | 1,600 |
2021/12/17 | 783 | 787 | 780 | 780 | 3,600 |
2021/12/16 | 781 | 781 | 777 | 780 | 1,200 |
2021/12/15 | 779 | 781 | 779 | 781 | 1,400 |
2021/12/14 | 783 | 783 | 778 | 778 | 900 |
2021/12/13 | 777 | 783 | 777 | 783 | 1,500 |
2021/12/10 | 772 | 781 | 772 | 777 | 3,800 |
2021/12/09 | 770 | 772 | 769 | 772 | 2,700 |
2021/12/08 | 768 | 771 | 766 | 770 | 3,700 |
2021/12/07 | 768 | 768 | 768 | 768 | 300 |
2021/12/06 | 772 | 772 | 763 | 768 | 2,100 |
2021/12/03 | 770 | 772 | 768 | 772 | 1,300 |
2021/12/02 | 771 | 771 | 766 | 771 | 1,000 |
2021/12/01 | 767 | 770 | 765 | 770 | 1,900 |
2021/11/30 | 772 | 772 | 766 | 769 | 2,500 |
2021/11/29 | 767 | 770 | 766 | 770 | 2,700 |
2021/11/26 | 775 | 778 | 772 | 773 | 1,800 |
2021/11/25 | 777 | 781 | 774 | 775 | 2,200 |
2021/11/24 | 782 | 782 | 774 | 777 | 1,000 |
2021/11/22 | 773 | 779 | 773 | 774 | 1,100 |
2021/11/19 | 769 | 773 | 767 | 773 | 4,500 |
2021/11/18 | 779 | 781 | 778 | 780 | 800 |
2021/11/17 | 776 | 780 | 776 | 780 | 1,300 |
2021/11/16 | 785 | 789 | 776 | 776 | 1,200 |
2021/11/15 | 773 | 787 | 770 | 787 | 5,700 |
2021/11/12 | 771 | 785 | 771 | 773 | 5,600 |
2021/11/11 | 772 | 773 | 772 | 772 | 800 |
2021/11/10 | 773 | 775 | 773 | 774 | 1,400 |
2021/11/09 | 776 | 776 | 774 | 776 | 600 |
2021/11/08 | 774 | 774 | 774 | 774 | 200 |
2021/11/05 | 774 | 777 | 773 | 776 | 700 |
2021/11/04 | 777 | 777 | 773 | 773 | 1,200 |
2021/11/02 | 777 | 778 | 776 | 776 | 1,000 |
2021/11/01 | 780 | 781 | 774 | 776 | 2,100 |
2021/10/29 | 778 | 779 | 773 | 775 | 1,700 |
2021/10/28 | 775 | 778 | 773 | 778 | 500 |
2021/10/27 | 775 | 775 | 772 | 774 | 1,100 |
2021/10/26 | 772 | 775 | 772 | 774 | 800 |
2021/10/25 | 772 | 774 | 770 | 774 | 1,200 |
2021/10/22 | 773 | 774 | 772 | 774 | 1,300 |
2021/10/21 | 776 | 777 | 774 | 774 | 600 |
2021/10/20 | 777 | 777 | 776 | 776 | 500 |
2021/10/19 | 777 | 779 | 777 | 777 | 1,300 |
2021/10/18 | 786 | 786 | 775 | 781 | 900 |
2021/10/15 | 775 | 777 | 774 | 774 | 800 |
2021/10/14 | 780 | 782 | 775 | 775 | 1,500 |
2021/10/13 | 786 | 786 | 780 | 780 | 2,000 |
2021/10/12 | 787 | 787 | 786 | 786 | 1,700 |
2021/10/11 | 787 | 788 | 783 | 788 | 2,600 |
2021/10/08 | 773 | 780 | 773 | 780 | 3,500 |
2021/10/07 | 774 | 776 | 773 | 774 | 2,100 |
2021/10/06 | 775 | 780 | 774 | 774 | 2,000 |
2021/10/05 | 774 | 779 | 774 | 775 | 2,400 |
2021/10/04 | 784 | 784 | 777 | 777 | 2,500 |
2021/10/01 | 795 | 795 | 784 | 784 | 4,800 |
2021/09/30 | 796 | 796 | 789 | 796 | 7,900 |
2021/09/29 | 769 | 796 | 762 | 795 | 40,300 |
2021/09/28 | 800 | 800 | 795 | 795 | 87,800 |
2021/09/27 | 799 | 802 | 798 | 800 | 26,000 |
2021/09/24 | 800 | 800 | 795 | 798 | 18,100 |
2021/09/22 | 800 | 800 | 798 | 799 | 6,800 |
2021/09/21 | 798 | 800 | 798 | 800 | 10,500 |
2021/09/17 | 799 | 800 | 798 | 800 | 5,900 |
2021/09/16 | 801 | 801 | 799 | 799 | 6,100 |
2021/09/15 | 801 | 802 | 800 | 801 | 6,800 |
2021/09/14 | 802 | 802 | 801 | 801 | 6,300 |
2021/09/13 | 802 | 802 | 801 | 802 | 3,400 |
2021/09/10 | 802 | 802 | 800 | 801 | 7,100 |
2021/09/09 | 802 | 803 | 801 | 802 | 6,000 |
2021/09/08 | 802 | 803 | 801 | 802 | 3,400 |
2021/09/07 | 803 | 803 | 801 | 801 | 3,900 |
2021/09/06 | 803 | 803 | 802 | 803 | 4,100 |
2021/09/03 | 801 | 802 | 800 | 801 | 5,400 |
2021/09/02 | 801 | 802 | 799 | 801 | 3,600 |
2021/09/01 | 799 | 801 | 799 | 801 | 4,800 |
2021/08/31 | 801 | 801 | 799 | 801 | 6,000 |
2021/08/30 | 802 | 802 | 798 | 801 | 11,400 |
2021/08/27 | 800 | 804 | 800 | 802 | 3,100 |
2021/08/26 | 800 | 801 | 800 | 801 | 1,700 |
2021/08/25 | 801 | 802 | 801 | 801 | 2,200 |
2021/08/24 | 802 | 802 | 800 | 802 | 1,400 |
2021/08/23 | 799 | 803 | 799 | 802 | 600 |
2021/08/20 | 800 | 800 | 799 | 799 | 500 |
2021/08/19 | 801 | 801 | 800 | 800 | 1,200 |
2021/08/18 | 801 | 801 | 800 | 801 | 800 |
2021/08/17 | 803 | 803 | 800 | 801 | 1,000 |
2021/08/16 | 803 | 803 | 799 | 800 | 2,900 |
2021/08/13 | 803 | 803 | 796 | 799 | 5,700 |
2021/08/12 | 806 | 806 | 800 | 803 | 1,800 |
2021/08/11 | 802 | 802 | 798 | 799 | 2,600 |
2021/08/10 | 801 | 802 | 800 | 802 | 1,800 |
2021/08/06 | 802 | 803 | 801 | 802 | 700 |
2021/08/05 | 798 | 805 | 798 | 803 | 1,800 |
2021/08/04 | 799 | 800 | 798 | 799 | 1,200 |
2021/08/03 | 801 | 801 | 800 | 801 | 800 |
2021/08/02 | 800 | 800 | 799 | 799 | 2,900 |
2021/07/30 | 801 | 802 | 800 | 800 | 4,800 |
2021/07/29 | 803 | 803 | 800 | 802 | 2,600 |
2021/07/28 | 802 | 804 | 802 | 803 | 2,900 |
2021/07/27 | 804 | 804 | 802 | 803 | 1,200 |
2021/07/26 | 802 | 805 | 802 | 804 | 1,200 |
2021/07/21 | 800 | 800 | 798 | 799 | 2,700 |
2021/07/20 | 800 | 801 | 800 | 800 | 1,300 |
2021/07/19 | 801 | 801 | 800 | 801 | 900 |
2021/07/16 | 801 | 801 | 800 | 801 | 2,700 |
2021/07/15 | 800 | 800 | 799 | 800 | 3,800 |
2021/07/14 | 800 | 800 | 800 | 800 | 1,300 |
2021/07/13 | 800 | 800 | 800 | 800 | 1,600 |
2021/07/12 | 801 | 801 | 800 | 800 | 1,500 |
2021/07/09 | 799 | 801 | 799 | 801 | 800 |
2021/07/08 | 800 | 803 | 800 | 802 | 700 |
2021/07/07 | 799 | 800 | 799 | 799 | 1,300 |
2021/07/06 | 801 | 801 | 800 | 800 | 2,300 |
2021/07/05 | 801 | 802 | 799 | 801 | 4,200 |
2021/07/02 | 802 | 802 | 801 | 801 | 1,600 |
2021/07/01 | 802 | 803 | 800 | 802 | 1,400 |
2021/06/30 | 798 | 799 | 797 | 799 | 2,800 |
2021/06/29 | 798 | 798 | 796 | 798 | 1,500 |
2021/06/28 | 798 | 799 | 797 | 799 | 1,300 |
2021/06/25 | 795 | 797 | 795 | 797 | 1,600 |
2021/06/24 | 796 | 796 | 795 | 795 | 1,600 |
2021/06/23 | 798 | 798 | 796 | 796 | 1,100 |
2021/06/22 | 796 | 797 | 795 | 796 | 1,600 |
2021/06/21 | 796 | 799 | 796 | 796 | 1,500 |
2021/06/18 | 798 | 798 | 797 | 798 | 2,100 |
2021/06/17 | 798 | 799 | 798 | 798 | 1,400 |
2021/06/16 | 799 | 799 | 798 | 798 | 10,000 |
2021/06/15 | 800 | 801 | 800 | 800 | 2,300 |
2021/06/14 | 800 | 800 | 799 | 799 | 2,200 |
2021/06/11 | 800 | 800 | 800 | 800 | 1,800 |
2021/06/10 | 800 | 800 | 799 | 800 | 2,700 |
2021/06/09 | 801 | 801 | 800 | 800 | 2,100 |
2021/06/08 | 802 | 802 | 800 | 801 | 700 |
2021/06/07 | 802 | 802 | 802 | 802 | 700 |
2021/06/04 | 800 | 802 | 800 | 802 | 1,700 |
2021/06/03 | 799 | 802 | 799 | 802 | 1,000 |
2021/06/02 | 799 | 799 | 798 | 799 | 900 |
2021/06/01 | 801 | 801 | 798 | 800 | 2,200 |
2021/05/31 | 802 | 802 | 801 | 801 | 2,800 |
2021/05/28 | 802 | 802 | 800 | 802 | 2,700 |
2021/05/27 | 800 | 801 | 800 | 801 | 1,000 |
2021/05/26 | 801 | 801 | 800 | 801 | 1,400 |
2021/05/25 | 801 | 804 | 797 | 801 | 6,300 |
2021/05/24 | 801 | 801 | 799 | 801 | 2,700 |
2021/05/21 | 804 | 804 | 801 | 801 | 2,400 |
2021/05/20 | 804 | 806 | 804 | 804 | 6,900 |
2021/05/19 | 804 | 804 | 804 | 804 | 1,200 |
2021/05/18 | 804 | 804 | 802 | 804 | 1,300 |
2021/05/17 | 800 | 804 | 799 | 804 | 600 |
2021/05/14 | 796 | 802 | 796 | 796 | 500 |
2021/05/13 | 800 | 800 | 797 | 797 | 1,000 |
2021/05/12 | 799 | 800 | 798 | 800 | 800 |
2021/05/11 | 800 | 800 | 799 | 800 | 3,200 |
2021/05/10 | 801 | 801 | 800 | 800 | 1,500 |
2021/05/07 | 802 | 802 | 801 | 801 | 400 |
2021/05/06 | 800 | 802 | 800 | 802 | 1,600 |
2021/04/30 | 802 | 802 | 800 | 802 | 1,400 |
2021/04/28 | 804 | 804 | 801 | 802 | 1,400 |
2021/04/27 | 809 | 809 | 804 | 804 | 1,300 |
2021/04/26 | 801 | 807 | 801 | 807 | 1,100 |
2021/04/23 | 803 | 807 | 803 | 807 | 600 |
2021/04/22 | 809 | 809 | 804 | 807 | 1,800 |
2021/04/21 | 810 | 811 | 808 | 809 | 1,800 |
2021/04/20 | 812 | 812 | 811 | 811 | 500 |
2021/04/19 | 813 | 813 | 811 | 812 | 900 |
2021/04/16 | 815 | 815 | 813 | 813 | 1,400 |
2021/04/15 | 822 | 822 | 815 | 815 | 1,600 |
2021/04/14 | 816 | 822 | 814 | 822 | 2,700 |
2021/04/13 | 815 | 816 | 815 | 816 | 1,000 |
2021/04/12 | 818 | 818 | 817 | 817 | 1,100 |
2021/04/09 | 819 | 823 | 817 | 818 | 5,700 |
2021/04/08 | 820 | 820 | 816 | 819 | 1,300 |
2021/04/07 | 821 | 821 | 815 | 820 | 2,800 |
2021/04/06 | 826 | 826 | 821 | 821 | 2,000 |
2021/04/05 | 826 | 827 | 825 | 826 | 3,200 |
2021/04/02 | 832 | 836 | 826 | 826 | 4,300 |
2021/04/01 | 837 | 837 | 826 | 834 | 2,100 |
2021/03/31 | 837 | 837 | 835 | 837 | 4,200 |
2021/03/30 | 830 | 858 | 825 | 837 | 13,200 |
2021/03/29 | 850 | 869 | 849 | 869 | 47,700 |
2021/03/26 | 886 | 890 | 886 | 890 | 6,300 |
2021/03/25 | 887 | 888 | 883 | 883 | 3,700 |
2021/03/24 | 883 | 887 | 880 | 887 | 4,300 |
2021/03/23 | 880 | 885 | 880 | 883 | 2,600 |
2021/03/22 | 877 | 885 | 876 | 884 | 4,800 |
2021/03/19 | 867 | 875 | 867 | 875 | 1,700 |
2021/03/18 | 863 | 867 | 863 | 867 | 2,000 |
2021/03/17 | 863 | 866 | 863 | 863 | 1,500 |
2021/03/16 | 861 | 865 | 861 | 863 | 2,100 |
2021/03/15 | 856 | 860 | 856 | 860 | 2,200 |
2021/03/12 | 860 | 867 | 857 | 857 | 2,200 |
2021/03/11 | 866 | 868 | 856 | 860 | 2,200 |
2021/03/10 | 860 | 868 | 860 | 868 | 800 |
2021/03/09 | 873 | 873 | 840 | 856 | 6,500 |
2021/03/08 | 875 | 878 | 873 | 873 | 2,100 |
2021/03/05 | 862 | 875 | 862 | 875 | 2,100 |
2021/03/04 | 857 | 859 | 857 | 857 | 700 |
2021/03/03 | 852 | 857 | 850 | 857 | 2,100 |
2021/03/02 | 856 | 859 | 850 | 853 | 2,300 |
2021/03/01 | 840 | 849 | 840 | 845 | 3,200 |
2021/02/26 | 832 | 842 | 828 | 840 | 3,600 |
2021/02/25 | 828 | 830 | 827 | 830 | 1,200 |
2021/02/24 | 824 | 825 | 820 | 824 | 1,100 |
2021/02/22 | 815 | 824 | 815 | 824 | 2,300 |
2021/02/19 | 822 | 822 | 818 | 818 | 300 |
2021/02/18 | 829 | 829 | 821 | 823 | 1,200 |
2021/02/17 | 820 | 829 | 815 | 829 | 1,400 |
2021/02/16 | 824 | 825 | 818 | 825 | 2,800 |
2021/02/15 | 830 | 830 | 825 | 829 | 900 |
2021/02/12 | 822 | 833 | 822 | 829 | 1,400 |
2021/02/10 | 830 | 830 | 822 | 822 | 1,100 |
2021/02/09 | 828 | 829 | 823 | 825 | 1,200 |
2021/02/08 | 829 | 829 | 822 | 822 | 1,100 |
2021/02/05 | 828 | 828 | 822 | 822 | 800 |
2021/02/04 | 825 | 825 | 825 | 825 | 600 |
2021/02/03 | 822 | 825 | 822 | 825 | 400 |
2021/02/02 | 829 | 829 | 821 | 822 | 500 |
2021/02/01 | 821 | 821 | 820 | 821 | 800 |
2021/01/29 | 824 | 824 | 815 | 820 | 1,800 |
2021/01/28 | 810 | 822 | 809 | 822 | 1,300 |
2021/01/27 | 810 | 810 | 806 | 810 | 1,000 |
2021/01/26 | 816 | 816 | 806 | 809 | 1,400 |
2021/01/25 | 807 | 808 | 806 | 807 | 1,400 |
2021/01/22 | 802 | 808 | 800 | 807 | 1,700 |
2021/01/21 | 801 | 808 | 800 | 808 | 1,000 |
2021/01/20 | 809 | 809 | 802 | 803 | 800 |
2021/01/19 | 808 | 808 | 807 | 807 | 300 |
2021/01/18 | 816 | 816 | 807 | 807 | 500 |
2021/01/15 | 805 | 805 | 800 | 804 | 1,600 |
2021/01/14 | 807 | 807 | 802 | 802 | 1,100 |
2021/01/13 | 815 | 815 | 806 | 806 | 2,800 |
2021/01/12 | 790 | 802 | 790 | 800 | 2,000 |
2021/01/08 | 789 | 790 | 789 | 790 | 500 |
2021/01/07 | 787 | 796 | 787 | 789 | 800 |
2021/01/06 | 785 | 785 | 782 | 785 | 1,400 |
2021/01/05 | 785 | 785 | 785 | 785 | 800 |
2021/01/04 | 784 | 789 | 782 | 782 | 1,900 |