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 |
---|---|---|---|---|---|
2022/12/30 | 709 | 709 | 702 | 708 | 4,800 |
2022/12/29 | 698 | 703 | 698 | 703 | 1,400 |
2022/12/28 | 699 | 700 | 697 | 697 | 3,800 |
2022/12/27 | 698 | 699 | 697 | 699 | 2,600 |
2022/12/26 | 698 | 700 | 697 | 698 | 2,100 |
2022/12/23 | 698 | 698 | 697 | 698 | 900 |
2022/12/22 | 697 | 699 | 697 | 698 | 1,000 |
2022/12/21 | 699 | 700 | 698 | 700 | 1,600 |
2022/12/20 | 704 | 704 | 699 | 699 | 800 |
2022/12/19 | 705 | 705 | 702 | 705 | 1,300 |
2022/12/16 | 708 | 708 | 703 | 703 | 2,400 |
2022/12/15 | 699 | 703 | 698 | 703 | 1,600 |
2022/12/14 | 700 | 701 | 698 | 701 | 2,800 |
2022/12/13 | 699 | 700 | 698 | 698 | 1,700 |
2022/12/12 | 700 | 701 | 699 | 699 | 1,800 |
2022/12/09 | 699 | 702 | 698 | 700 | 2,500 |
2022/12/08 | 699 | 700 | 698 | 699 | 1,000 |
2022/12/07 | 698 | 699 | 693 | 699 | 800 |
2022/12/06 | 695 | 699 | 692 | 698 | 1,700 |
2022/12/05 | 699 | 699 | 695 | 695 | 900 |
2022/12/02 | 697 | 700 | 695 | 695 | 1,000 |
2022/12/01 | 701 | 701 | 697 | 697 | 2,400 |
2022/11/30 | 703 | 703 | 697 | 700 | 2,500 |
2022/11/29 | 699 | 703 | 699 | 701 | 2,900 |
2022/11/28 | 697 | 699 | 697 | 698 | 1,600 |
2022/11/25 | 691 | 696 | 690 | 696 | 1,300 |
2022/11/24 | 692 | 694 | 691 | 691 | 1,300 |
2022/11/22 | 690 | 692 | 686 | 692 | 1,700 |
2022/11/21 | 690 | 690 | 690 | 690 | 1,100 |
2022/11/18 | 686 | 690 | 685 | 690 | 2,100 |
2022/11/17 | 684 | 689 | 684 | 689 | 1,200 |
2022/11/16 | 689 | 689 | 684 | 688 | 2,000 |
2022/11/15 | 687 | 689 | 687 | 689 | 300 |
2022/11/14 | 690 | 690 | 689 | 690 | 700 |
2022/11/11 | 690 | 691 | 688 | 688 | 700 |
2022/11/10 | 691 | 691 | 689 | 689 | 1,200 |
2022/11/09 | 689 | 690 | 688 | 688 | 1,100 |
2022/11/08 | 689 | 690 | 689 | 690 | 1,300 |
2022/11/07 | 688 | 688 | 688 | 688 | 500 |
2022/11/04 | 689 | 690 | 688 | 688 | 1,200 |
2022/11/02 | 690 | 690 | 689 | 689 | 600 |
2022/11/01 | 690 | 690 | 690 | 690 | 200 |
2022/10/31 | 694 | 694 | 690 | 693 | 1,900 |
2022/10/28 | 688 | 690 | 688 | 690 | 800 |
2022/10/27 | 688 | 689 | 688 | 689 | 1,100 |
2022/10/26 | 687 | 688 | 687 | 688 | 1,500 |
2022/10/25 | 688 | 688 | 687 | 687 | 600 |
2022/10/24 | 688 | 689 | 688 | 688 | 900 |
2022/10/21 | 688 | 688 | 686 | 688 | 800 |
2022/10/20 | 686 | 688 | 686 | 688 | 1,200 |
2022/10/19 | 687 | 687 | 686 | 687 | 1,000 |
2022/10/18 | 686 | 687 | 686 | 687 | 900 |
2022/10/17 | 686 | 686 | 686 | 686 | 500 |
2022/10/14 | 688 | 688 | 688 | 688 | 200 |
2022/10/13 | 685 | 687 | 685 | 687 | 400 |
2022/10/12 | 685 | 689 | 685 | 686 | 900 |
2022/10/11 | 690 | 690 | 686 | 687 | 1,800 |
2022/10/07 | 691 | 692 | 690 | 690 | 600 |
2022/10/06 | 690 | 692 | 690 | 690 | 700 |
2022/10/05 | 690 | 698 | 690 | 690 | 900 |
2022/10/04 | 687 | 695 | 687 | 695 | 800 |
2022/10/03 | 689 | 697 | 687 | 697 | 800 |
2022/09/30 | 698 | 698 | 689 | 689 | 1,900 |
2022/09/29 | 685 | 690 | 682 | 688 | 2,600 |
2022/09/28 | 701 | 701 | 695 | 695 | 3,600 |
2022/09/27 | 700 | 701 | 700 | 700 | 1,500 |
2022/09/26 | 702 | 702 | 700 | 702 | 1,400 |
2022/09/22 | 700 | 702 | 700 | 702 | 400 |
2022/09/21 | 700 | 701 | 700 | 700 | 700 |
2022/09/20 | 700 | 701 | 700 | 700 | 1,500 |
2022/09/16 | 701 | 701 | 700 | 700 | 800 |
2022/09/15 | 702 | 702 | 701 | 702 | 900 |
2022/09/14 | 703 | 703 | 701 | 702 | 1,600 |
2022/09/13 | 702 | 703 | 702 | 703 | 500 |
2022/09/12 | 701 | 702 | 701 | 702 | 800 |
2022/09/09 | 704 | 704 | 701 | 701 | 1,100 |
2022/09/08 | 701 | 702 | 701 | 702 | 1,500 |
2022/09/07 | 702 | 702 | 701 | 701 | 1,200 |
2022/09/06 | 702 | 704 | 702 | 703 | 400 |
2022/09/05 | 703 | 703 | 703 | 703 | 400 |
2022/09/02 | 703 | 703 | 702 | 703 | 1,000 |
2022/09/01 | 702 | 705 | 702 | 705 | 900 |
2022/08/31 | 705 | 705 | 702 | 703 | 1,400 |
2022/08/30 | 702 | 704 | 702 | 704 | 1,600 |
2022/08/29 | 702 | 702 | 701 | 701 | 1,000 |
2022/08/26 | 701 | 702 | 701 | 701 | 1,100 |
2022/08/25 | 703 | 703 | 701 | 701 | 3,000 |
2022/08/24 | 703 | 704 | 703 | 703 | 300 |
2022/08/23 | 703 | 703 | 703 | 703 | 200 |
2022/08/22 | 703 | 704 | 703 | 704 | 300 |
2022/08/19 | 703 | 704 | 703 | 703 | 900 |
2022/08/18 | 703 | 704 | 703 | 703 | 700 |
2022/08/17 | 703 | 704 | 703 | 704 | 1,100 |
2022/08/16 | 703 | 705 | 702 | 705 | 1,100 |
2022/08/15 | 703 | 704 | 703 | 703 | 1,000 |
2022/08/12 | 702 | 704 | 702 | 703 | 2,200 |
2022/08/10 | 704 | 704 | 703 | 703 | 1,100 |
2022/08/09 | 706 | 706 | 704 | 704 | 600 |
2022/08/08 | 706 | 706 | 704 | 706 | 600 |
2022/08/05 | 705 | 706 | 703 | 706 | 500 |
2022/08/04 | 706 | 706 | 703 | 703 | 500 |
2022/08/03 | 704 | 705 | 702 | 705 | 2,400 |
2022/08/02 | 705 | 705 | 703 | 703 | 700 |
2022/08/01 | 705 | 705 | 703 | 705 | 1,700 |
2022/07/29 | 707 | 707 | 705 | 705 | 2,900 |
2022/07/28 | 704 | 705 | 703 | 705 | 2,400 |
2022/07/27 | 704 | 704 | 704 | 704 | 100 |
2022/07/26 | 704 | 704 | 703 | 704 | 1,100 |
2022/07/25 | 702 | 704 | 701 | 704 | 1,300 |
2022/07/22 | 702 | 702 | 701 | 702 | 1,500 |
2022/07/21 | 702 | 703 | 702 | 702 | 1,100 |
2022/07/20 | 704 | 705 | 702 | 703 | 1,100 |
2022/07/19 | 704 | 704 | 702 | 702 | 900 |
2022/07/15 | 705 | 705 | 702 | 704 | 1,900 |
2022/07/14 | 702 | 704 | 701 | 704 | 400 |
2022/07/13 | 701 | 704 | 701 | 704 | 1,800 |
2022/07/12 | 702 | 704 | 701 | 701 | 500 |
2022/07/11 | 701 | 704 | 701 | 704 | 2,100 |
2022/07/08 | 700 | 702 | 700 | 701 | 500 |
2022/07/07 | 701 | 701 | 700 | 700 | 800 |
2022/07/06 | 700 | 702 | 700 | 702 | 1,300 |
2022/07/05 | 701 | 701 | 700 | 701 | 700 |
2022/07/04 | 701 | 701 | 700 | 701 | 1,500 |
2022/07/01 | 705 | 705 | 701 | 701 | 1,000 |
2022/06/30 | 707 | 707 | 702 | 702 | 1,400 |
2022/06/29 | 702 | 704 | 702 | 704 | 700 |
2022/06/28 | 703 | 703 | 702 | 702 | 1,000 |
2022/06/27 | 702 | 703 | 701 | 703 | 2,800 |
2022/06/24 | 701 | 703 | 701 | 703 | 1,200 |
2022/06/23 | 702 | 702 | 702 | 702 | 400 |
2022/06/22 | 703 | 703 | 700 | 703 | 2,000 |
2022/06/21 | 706 | 706 | 701 | 703 | 1,400 |
2022/06/20 | 706 | 707 | 706 | 706 | 800 |
2022/06/17 | 706 | 709 | 706 | 709 | 1,600 |
2022/06/16 | 709 | 709 | 706 | 709 | 2,100 |
2022/06/15 | 703 | 707 | 703 | 707 | 1,300 |
2022/06/14 | 705 | 706 | 705 | 705 | 700 |
2022/06/13 | 708 | 709 | 706 | 708 | 1,200 |
2022/06/10 | 708 | 712 | 708 | 708 | 1,000 |
2022/06/09 | 708 | 712 | 708 | 708 | 1,900 |
2022/06/08 | 705 | 708 | 704 | 707 | 1,500 |
2022/06/07 | 704 | 705 | 703 | 704 | 1,100 |
2022/06/06 | 704 | 706 | 704 | 704 | 1,400 |
2022/06/03 | 704 | 705 | 702 | 705 | 1,300 |
2022/06/02 | 705 | 706 | 703 | 704 | 1,800 |
2022/06/01 | 707 | 707 | 702 | 705 | 2,100 |
2022/05/31 | 705 | 707 | 705 | 705 | 2,300 |
2022/05/30 | 701 | 705 | 701 | 705 | 2,100 |
2022/05/27 | 702 | 703 | 701 | 701 | 2,900 |
2022/05/26 | 704 | 704 | 702 | 702 | 1,100 |
2022/05/25 | 702 | 704 | 702 | 704 | 1,000 |
2022/05/24 | 703 | 703 | 702 | 702 | 2,500 |
2022/05/23 | 707 | 707 | 704 | 706 | 2,200 |
2022/05/20 | 712 | 712 | 702 | 707 | 2,300 |
2022/05/19 | 710 | 714 | 700 | 714 | 5,300 |
2022/05/18 | 729 | 729 | 710 | 711 | 8,700 |
2022/05/17 | 761 | 761 | 729 | 729 | 19,100 |
2022/05/16 | 787 | 787 | 776 | 776 | 5,400 |
2022/05/13 | 772 | 776 | 772 | 776 | 900 |
2022/05/12 | 773 | 773 | 772 | 772 | 1,200 |
2022/05/11 | 775 | 775 | 773 | 773 | 500 |
2022/05/10 | 774 | 775 | 773 | 775 | 500 |
2022/05/09 | 776 | 776 | 773 | 774 | 1,100 |
2022/05/06 | 773 | 776 | 773 | 776 | 200 |
2022/05/02 | 774 | 777 | 772 | 772 | 1,100 |
2022/04/28 | 778 | 778 | 774 | 774 | 1,900 |
2022/04/27 | 772 | 777 | 772 | 777 | 900 |
2022/04/26 | 776 | 776 | 773 | 774 | 700 |
2022/04/25 | 774 | 774 | 772 | 773 | 1,700 |
2022/04/22 | 775 | 777 | 775 | 775 | 600 |
2022/04/21 | 776 | 777 | 775 | 776 | 600 |
2022/04/20 | 777 | 778 | 774 | 774 | 600 |
2022/04/19 | 772 | 773 | 772 | 773 | 300 |
2022/04/18 | 775 | 779 | 773 | 779 | 800 |
2022/04/15 | 776 | 776 | 775 | 775 | 500 |
2022/04/14 | 779 | 779 | 777 | 778 | 300 |
2022/04/13 | 776 | 776 | 775 | 776 | 600 |
2022/04/12 | 777 | 777 | 774 | 777 | 700 |
2022/04/11 | 779 | 780 | 777 | 777 | 700 |
2022/04/08 | 779 | 779 | 777 | 779 | 400 |
2022/04/07 | 777 | 779 | 774 | 779 | 1,500 |
2022/04/06 | 778 | 780 | 777 | 777 | 600 |
2022/04/05 | 777 | 779 | 777 | 778 | 1,400 |
2022/04/04 | 774 | 776 | 772 | 775 | 1,700 |
2022/04/01 | 774 | 774 | 770 | 773 | 2,200 |
2022/03/31 | 774 | 774 | 770 | 774 | 2,800 |
2022/03/30 | 763 | 774 | 763 | 774 | 7,200 |
2022/03/29 | 800 | 801 | 798 | 798 | 8,000 |
2022/03/28 | 800 | 800 | 798 | 799 | 5,500 |
2022/03/25 | 800 | 800 | 798 | 799 | 2,500 |
2022/03/24 | 799 | 800 | 796 | 800 | 2,600 |
2022/03/23 | 798 | 799 | 796 | 799 | 2,000 |
2022/03/22 | 798 | 798 | 795 | 798 | 4,100 |
2022/03/18 | 793 | 794 | 789 | 794 | 2,300 |
2022/03/17 | 790 | 792 | 789 | 792 | 2,400 |
2022/03/16 | 788 | 790 | 788 | 788 | 1,700 |
2022/03/15 | 787 | 788 | 786 | 787 | 600 |
2022/03/14 | 783 | 787 | 783 | 787 | 1,200 |
2022/03/11 | 780 | 784 | 780 | 783 | 600 |
2022/03/10 | 780 | 783 | 780 | 783 | 700 |
2022/03/09 | 783 | 783 | 772 | 774 | 2,600 |
2022/03/08 | 785 | 786 | 778 | 778 | 3,600 |
2022/03/07 | 787 | 787 | 782 | 785 | 1,900 |
2022/03/04 | 786 | 789 | 785 | 786 | 1,700 |
2022/03/03 | 787 | 790 | 786 | 790 | 3,100 |
2022/03/02 | 787 | 788 | 785 | 785 | 1,500 |
2022/03/01 | 786 | 788 | 785 | 787 | 1,800 |
2022/02/28 | 784 | 788 | 784 | 788 | 2,800 |
2022/02/25 | 778 | 784 | 777 | 784 | 2,000 |
2022/02/24 | 786 | 787 | 780 | 780 | 1,900 |
2022/02/22 | 788 | 788 | 783 | 784 | 1,300 |
2022/02/21 | 782 | 784 | 782 | 784 | 1,200 |
2022/02/18 | 782 | 783 | 780 | 780 | 1,000 |
2022/02/17 | 781 | 782 | 780 | 780 | 1,000 |
2022/02/16 | 780 | 782 | 780 | 780 | 1,500 |
2022/02/15 | 781 | 783 | 780 | 780 | 1,400 |
2022/02/14 | 780 | 783 | 779 | 781 | 3,000 |
2022/02/10 | 779 | 780 | 777 | 780 | 1,100 |
2022/02/09 | 777 | 779 | 776 | 779 | 1,400 |
2022/02/08 | 777 | 779 | 777 | 778 | 800 |
2022/02/07 | 780 | 781 | 777 | 781 | 800 |
2022/02/04 | 778 | 780 | 778 | 780 | 500 |
2022/02/03 | 779 | 779 | 778 | 779 | 1,600 |
2022/02/02 | 780 | 780 | 780 | 780 | 400 |
2022/02/01 | 780 | 782 | 780 | 781 | 600 |
2022/01/31 | 781 | 781 | 779 | 780 | 1,800 |
2022/01/28 | 781 | 781 | 780 | 781 | 1,700 |
2022/01/27 | 785 | 785 | 781 | 781 | 1,200 |
2022/01/26 | 781 | 781 | 781 | 781 | 900 |
2022/01/25 | 785 | 790 | 785 | 785 | 700 |
2022/01/24 | 780 | 785 | 780 | 785 | 1,000 |
2022/01/21 | 787 | 789 | 781 | 781 | 700 |
2022/01/20 | 787 | 791 | 786 | 786 | 500 |
2022/01/19 | 793 | 793 | 785 | 787 | 1,200 |
2022/01/18 | 793 | 793 | 793 | 793 | 200 |
2022/01/17 | 792 | 795 | 791 | 793 | 1,500 |
2022/01/14 | 791 | 792 | 791 | 792 | 300 |
2022/01/13 | 787 | 791 | 784 | 791 | 1,300 |
2022/01/12 | 790 | 790 | 785 | 787 | 1,100 |
2022/01/11 | 784 | 790 | 784 | 786 | 500 |
2022/01/07 | 790 | 790 | 785 | 789 | 1,600 |
2022/01/06 | 782 | 790 | 782 | 789 | 600 |
2022/01/05 | 784 | 789 | 782 | 789 | 1,000 |
2022/01/04 | 782 | 789 | 782 | 789 | 1,600 |