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 |
|---|---|---|---|---|---|
| 2024/12/30 | 798 | 798 | 788 | 788 | 5,100 |
| 2024/12/27 | 790 | 799 | 787 | 799 | 2,000 |
| 2024/12/26 | 785 | 790 | 785 | 790 | 1,000 |
| 2024/12/25 | 784 | 787 | 777 | 782 | 1,900 |
| 2024/12/24 | 783 | 786 | 783 | 784 | 1,000 |
| 2024/12/23 | 785 | 786 | 780 | 783 | 1,500 |
| 2024/12/20 | 788 | 788 | 781 | 785 | 1,700 |
| 2024/12/19 | 774 | 775 | 773 | 773 | 500 |
| 2024/12/18 | 773 | 774 | 773 | 774 | 700 |
| 2024/12/17 | 773 | 774 | 773 | 773 | 900 |
| 2024/12/16 | 777 | 777 | 770 | 770 | 900 |
| 2024/12/13 | 779 | 780 | 777 | 777 | 1,000 |
| 2024/12/12 | 781 | 781 | 779 | 779 | 1,300 |
| 2024/12/11 | 789 | 789 | 780 | 781 | 1,300 |
| 2024/12/10 | 779 | 789 | 779 | 787 | 700 |
| 2024/12/09 | 794 | 794 | 778 | 779 | 1,600 |
| 2024/12/06 | 797 | 800 | 797 | 800 | 500 |
| 2024/12/05 | 807 | 808 | 797 | 797 | 900 |
| 2024/12/04 | 806 | 815 | 800 | 807 | 900 |
| 2024/12/03 | 830 | 830 | 815 | 815 | 2,700 |
| 2024/12/02 | 818 | 830 | 816 | 830 | 2,900 |
| 2024/11/29 | 808 | 815 | 803 | 815 | 2,000 |
| 2024/11/28 | 800 | 805 | 800 | 804 | 1,400 |
| 2024/11/27 | 799 | 800 | 797 | 800 | 700 |
| 2024/11/26 | 798 | 798 | 796 | 797 | 400 |
| 2024/11/25 | 796 | 798 | 794 | 796 | 900 |
| 2024/11/22 | 793 | 796 | 790 | 793 | 1,000 |
| 2024/11/21 | 787 | 790 | 787 | 790 | 900 |
| 2024/11/20 | 788 | 788 | 785 | 788 | 1,100 |
| 2024/11/19 | 772 | 790 | 772 | 790 | 1,700 |
| 2024/11/18 | 768 | 775 | 767 | 771 | 1,900 |
| 2024/11/15 | 765 | 770 | 765 | 767 | 800 |
| 2024/11/14 | 764 | 764 | 763 | 764 | 400 |
| 2024/11/13 | 764 | 764 | 764 | 764 | 200 |
| 2024/11/12 | 764 | 766 | 764 | 766 | 500 |
| 2024/11/11 | 763 | 763 | 761 | 761 | 400 |
| 2024/11/08 | 768 | 768 | 767 | 767 | 200 |
| 2024/11/07 | 769 | 769 | 769 | 769 | 300 |
| 2024/11/06 | 769 | 769 | 769 | 769 | 300 |
| 2024/11/05 | 768 | 769 | 762 | 769 | 5,100 |
| 2024/10/31 | 769 | 769 | 768 | 768 | 1,700 |
| 2024/10/30 | 764 | 765 | 763 | 765 | 600 |
| 2024/10/29 | 761 | 765 | 761 | 763 | 400 |
| 2024/10/28 | 760 | 761 | 759 | 759 | 300 |
| 2024/10/25 | 761 | 761 | 760 | 760 | 600 |
| 2024/10/24 | 761 | 761 | 761 | 761 | 200 |
| 2024/10/23 | 762 | 762 | 762 | 762 | 500 |
| 2024/10/22 | 762 | 762 | 762 | 762 | 200 |
| 2024/10/21 | 765 | 766 | 762 | 766 | 500 |
| 2024/10/17 | 763 | 765 | 763 | 765 | 600 |
| 2024/10/16 | 764 | 764 | 763 | 763 | 300 |
| 2024/10/15 | 762 | 763 | 762 | 762 | 600 |
| 2024/10/11 | 762 | 762 | 762 | 762 | 500 |
| 2024/10/10 | 761 | 761 | 761 | 761 | 200 |
| 2024/10/09 | 765 | 765 | 762 | 762 | 200 |
| 2024/10/08 | 765 | 765 | 765 | 765 | 100 |
| 2024/10/07 | 764 | 766 | 764 | 765 | 700 |
| 2024/10/04 | 762 | 764 | 761 | 764 | 800 |
| 2024/10/03 | 774 | 774 | 761 | 761 | 700 |
| 2024/10/02 | 768 | 776 | 761 | 776 | 900 |
| 2024/10/01 | 768 | 768 | 768 | 768 | 400 |
| 2024/09/30 | 768 | 770 | 768 | 768 | 1,700 |
| 2024/09/27 | 762 | 769 | 761 | 768 | 1,100 |
| 2024/09/26 | 761 | 770 | 761 | 770 | 700 |
| 2024/09/25 | 767 | 767 | 761 | 761 | 1,800 |
| 2024/09/24 | 766 | 777 | 766 | 766 | 300 |
| 2024/09/20 | 767 | 767 | 766 | 766 | 200 |
| 2024/09/18 | 767 | 778 | 767 | 777 | 300 |
| 2024/09/17 | 764 | 766 | 764 | 766 | 300 |
| 2024/09/13 | 779 | 779 | 778 | 778 | 900 |
| 2024/09/12 | 771 | 779 | 766 | 779 | 400 |
| 2024/09/11 | 772 | 772 | 768 | 768 | 800 |
| 2024/09/10 | 766 | 768 | 766 | 768 | 400 |
| 2024/09/09 | 767 | 767 | 765 | 766 | 600 |
| 2024/09/06 | 770 | 781 | 770 | 777 | 1,200 |
| 2024/09/05 | 774 | 774 | 770 | 770 | 3,000 |
| 2024/09/04 | 773 | 774 | 773 | 773 | 7,700 |
| 2024/09/03 | 785 | 785 | 773 | 773 | 1,200 |
| 2024/09/02 | 785 | 788 | 785 | 785 | 1,100 |
| 2024/08/30 | 780 | 785 | 780 | 785 | 1,700 |
| 2024/08/29 | 774 | 785 | 774 | 784 | 1,200 |
| 2024/08/28 | 773 | 775 | 772 | 772 | 400 |
| 2024/08/27 | 770 | 771 | 770 | 770 | 300 |
| 2024/08/26 | 766 | 771 | 766 | 771 | 800 |
| 2024/08/23 | 764 | 765 | 764 | 765 | 300 |
| 2024/08/22 | 772 | 772 | 765 | 765 | 400 |
| 2024/08/20 | 759 | 773 | 759 | 773 | 500 |
| 2024/08/19 | 760 | 760 | 759 | 759 | 200 |
| 2024/08/16 | 772 | 774 | 754 | 754 | 1,400 |
| 2024/08/15 | 760 | 775 | 760 | 775 | 300 |
| 2024/08/14 | 770 | 775 | 762 | 775 | 1,100 |
| 2024/08/13 | 762 | 765 | 762 | 763 | 600 |
| 2024/08/09 | 762 | 772 | 762 | 762 | 400 |
| 2024/08/08 | 749 | 761 | 749 | 761 | 600 |
| 2024/08/07 | 746 | 746 | 746 | 746 | 400 |
| 2024/08/06 | 712 | 746 | 710 | 746 | 2,300 |
| 2024/08/05 | 756 | 757 | 700 | 712 | 6,900 |
| 2024/08/02 | 819 | 819 | 752 | 760 | 12,800 |
| 2024/08/01 | 823 | 823 | 819 | 819 | 800 |
| 2024/07/31 | 829 | 829 | 812 | 819 | 4,700 |
| 2024/07/30 | 812 | 820 | 809 | 820 | 1,300 |
| 2024/07/29 | 801 | 807 | 801 | 807 | 800 |
| 2024/07/26 | 801 | 807 | 797 | 801 | 1,200 |
| 2024/07/25 | 801 | 801 | 795 | 795 | 600 |
| 2024/07/24 | 809 | 809 | 801 | 801 | 1,300 |
| 2024/07/23 | 809 | 810 | 809 | 809 | 700 |
| 2024/07/22 | 810 | 810 | 807 | 809 | 500 |
| 2024/07/19 | 807 | 810 | 795 | 807 | 2,300 |
| 2024/07/18 | 795 | 800 | 789 | 795 | 1,700 |
| 2024/07/17 | 799 | 807 | 799 | 800 | 2,600 |
| 2024/07/16 | 791 | 800 | 788 | 800 | 1,900 |
| 2024/07/12 | 787 | 807 | 787 | 798 | 2,600 |
| 2024/07/11 | 785 | 802 | 785 | 802 | 3,500 |
| 2024/07/10 | 815 | 815 | 796 | 800 | 600 |
| 2024/07/09 | 816 | 816 | 810 | 810 | 1,200 |
| 2024/07/08 | 822 | 822 | 816 | 816 | 800 |
| 2024/07/05 | 820 | 821 | 820 | 820 | 500 |
| 2024/07/04 | 815 | 821 | 815 | 821 | 1,900 |
| 2024/07/03 | 817 | 820 | 814 | 814 | 3,100 |
| 2024/07/02 | 813 | 820 | 813 | 814 | 2,300 |
| 2024/07/01 | 809 | 814 | 797 | 813 | 1,700 |
| 2024/06/28 | 819 | 819 | 812 | 814 | 2,800 |
| 2024/06/27 | 811 | 813 | 811 | 813 | 1,000 |
| 2024/06/26 | 808 | 811 | 805 | 811 | 3,400 |
| 2024/06/25 | 801 | 808 | 801 | 808 | 5,700 |
| 2024/06/24 | 796 | 801 | 796 | 801 | 2,100 |
| 2024/06/21 | 795 | 795 | 795 | 795 | 900 |
| 2024/06/20 | 800 | 800 | 798 | 798 | 1,300 |
| 2024/06/19 | 799 | 800 | 799 | 800 | 1,700 |
| 2024/06/18 | 795 | 799 | 794 | 799 | 9,600 |
| 2024/06/17 | 795 | 799 | 790 | 794 | 10,100 |
| 2024/06/14 | 795 | 800 | 792 | 795 | 21,600 |
| 2024/06/13 | 791 | 795 | 790 | 793 | 15,900 |
| 2024/06/12 | 791 | 793 | 786 | 790 | 23,500 |
| 2024/06/11 | 790 | 791 | 789 | 790 | 2,900 |
| 2024/06/10 | 788 | 790 | 788 | 789 | 2,000 |
| 2024/06/07 | 788 | 788 | 785 | 788 | 900 |
| 2024/06/06 | 792 | 792 | 785 | 785 | 3,300 |
| 2024/06/05 | 782 | 785 | 782 | 785 | 400 |
| 2024/06/04 | 788 | 792 | 785 | 785 | 4,900 |
| 2024/06/03 | 780 | 789 | 773 | 782 | 1,600 |
| 2024/05/31 | 790 | 790 | 775 | 780 | 5,200 |
| 2024/05/30 | 771 | 780 | 771 | 776 | 1,100 |
| 2024/05/29 | 769 | 776 | 769 | 772 | 1,100 |
| 2024/05/28 | 770 | 775 | 770 | 770 | 1,100 |
| 2024/05/27 | 777 | 778 | 767 | 767 | 2,300 |
| 2024/05/24 | 763 | 775 | 763 | 775 | 2,400 |
| 2024/05/23 | 761 | 763 | 761 | 763 | 300 |
| 2024/05/22 | 765 | 766 | 763 | 765 | 700 |
| 2024/05/21 | 760 | 769 | 760 | 769 | 1,800 |
| 2024/05/20 | 766 | 766 | 760 | 760 | 1,000 |
| 2024/05/17 | 762 | 766 | 762 | 766 | 600 |
| 2024/05/16 | 762 | 766 | 762 | 766 | 1,000 |
| 2024/05/15 | 763 | 770 | 763 | 770 | 1,100 |
| 2024/05/14 | 761 | 763 | 761 | 763 | 500 |
| 2024/05/13 | 765 | 767 | 762 | 767 | 700 |
| 2024/05/10 | 765 | 765 | 762 | 765 | 400 |
| 2024/05/09 | 764 | 765 | 764 | 765 | 300 |
| 2024/05/08 | 768 | 769 | 768 | 769 | 1,300 |
| 2024/05/07 | 766 | 767 | 766 | 767 | 700 |
| 2024/05/02 | 765 | 768 | 765 | 768 | 300 |
| 2024/05/01 | 759 | 765 | 757 | 765 | 1,200 |
| 2024/04/30 | 760 | 762 | 760 | 760 | 1,800 |
| 2024/04/26 | 750 | 753 | 750 | 753 | 4,500 |
| 2024/04/25 | 756 | 759 | 756 | 759 | 1,600 |
| 2024/04/24 | 757 | 757 | 755 | 757 | 400 |
| 2024/04/23 | 755 | 759 | 754 | 759 | 1,600 |
| 2024/04/22 | 756 | 759 | 753 | 759 | 2,100 |
| 2024/04/19 | 750 | 753 | 750 | 753 | 1,100 |
| 2024/04/18 | 750 | 750 | 750 | 750 | 600 |
| 2024/04/17 | 750 | 758 | 750 | 753 | 900 |
| 2024/04/16 | 750 | 750 | 749 | 750 | 400 |
| 2024/04/15 | 750 | 750 | 750 | 750 | 700 |
| 2024/04/12 | 753 | 753 | 753 | 753 | 100 |
| 2024/04/11 | 748 | 753 | 748 | 753 | 700 |
| 2024/04/10 | 748 | 748 | 746 | 748 | 900 |
| 2024/04/09 | 747 | 750 | 747 | 748 | 1,100 |
| 2024/04/08 | 751 | 755 | 747 | 747 | 3,000 |
| 2024/04/05 | 750 | 751 | 750 | 751 | 3,000 |
| 2024/04/04 | 750 | 752 | 750 | 750 | 1,800 |
| 2024/04/03 | 748 | 755 | 748 | 750 | 1,200 |
| 2024/04/02 | 751 | 751 | 747 | 749 | 1,900 |
| 2024/04/01 | 754 | 754 | 748 | 751 | 2,500 |
| 2024/03/29 | 748 | 755 | 747 | 748 | 5,400 |
| 2024/03/28 | 722 | 760 | 722 | 748 | 17,500 |
| 2024/03/27 | 790 | 791 | 789 | 791 | 17,100 |
| 2024/03/26 | 790 | 790 | 789 | 790 | 14,300 |
| 2024/03/25 | 790 | 791 | 789 | 791 | 11,500 |
| 2024/03/22 | 790 | 791 | 790 | 790 | 4,400 |
| 2024/03/21 | 790 | 791 | 789 | 790 | 8,400 |
| 2024/03/19 | 788 | 790 | 788 | 790 | 2,700 |
| 2024/03/18 | 791 | 791 | 789 | 789 | 3,500 |
| 2024/03/15 | 790 | 790 | 789 | 790 | 1,700 |
| 2024/03/14 | 790 | 791 | 788 | 791 | 2,600 |
| 2024/03/13 | 791 | 791 | 789 | 790 | 2,300 |
| 2024/03/12 | 789 | 790 | 789 | 790 | 2,500 |
| 2024/03/11 | 788 | 790 | 788 | 789 | 3,200 |
| 2024/03/08 | 790 | 790 | 788 | 788 | 2,500 |
| 2024/03/07 | 790 | 791 | 788 | 790 | 3,600 |
| 2024/03/06 | 793 | 793 | 790 | 790 | 4,300 |
| 2024/03/05 | 795 | 796 | 793 | 793 | 3,400 |
| 2024/03/04 | 796 | 798 | 795 | 795 | 2,300 |
| 2024/03/01 | 798 | 798 | 795 | 796 | 2,700 |
| 2024/02/29 | 798 | 798 | 796 | 797 | 3,100 |
| 2024/02/28 | 797 | 799 | 797 | 799 | 3,400 |
| 2024/02/27 | 799 | 799 | 796 | 796 | 1,500 |
| 2024/02/26 | 799 | 799 | 798 | 799 | 1,400 |
| 2024/02/22 | 795 | 798 | 795 | 798 | 900 |
| 2024/02/21 | 793 | 795 | 793 | 795 | 600 |
| 2024/02/20 | 796 | 798 | 795 | 795 | 1,100 |
| 2024/02/19 | 800 | 800 | 795 | 796 | 700 |
| 2024/02/16 | 796 | 800 | 796 | 800 | 2,000 |
| 2024/02/15 | 797 | 799 | 795 | 799 | 1,900 |
| 2024/02/14 | 795 | 802 | 793 | 800 | 3,500 |
| 2024/02/13 | 802 | 802 | 800 | 802 | 2,000 |
| 2024/02/09 | 800 | 802 | 800 | 802 | 1,900 |
| 2024/02/08 | 802 | 802 | 801 | 801 | 1,100 |
| 2024/02/07 | 802 | 802 | 800 | 802 | 600 |
| 2024/02/06 | 802 | 802 | 801 | 802 | 400 |
| 2024/02/05 | 802 | 802 | 801 | 802 | 1,100 |
| 2024/02/02 | 800 | 802 | 800 | 800 | 1,300 |
| 2024/02/01 | 801 | 801 | 798 | 800 | 600 |
| 2024/01/31 | 800 | 801 | 799 | 801 | 3,500 |
| 2024/01/30 | 798 | 799 | 798 | 799 | 1,000 |
| 2024/01/29 | 798 | 799 | 797 | 798 | 1,000 |
| 2024/01/26 | 798 | 799 | 797 | 797 | 1,200 |
| 2024/01/25 | 796 | 796 | 794 | 795 | 900 |
| 2024/01/24 | 794 | 796 | 794 | 796 | 300 |
| 2024/01/23 | 795 | 798 | 795 | 796 | 1,300 |
| 2024/01/22 | 793 | 795 | 793 | 795 | 700 |
| 2024/01/19 | 796 | 798 | 793 | 793 | 2,100 |
| 2024/01/18 | 795 | 797 | 795 | 797 | 700 |
| 2024/01/17 | 797 | 799 | 793 | 793 | 2,000 |
| 2024/01/16 | 796 | 797 | 796 | 797 | 600 |
| 2024/01/15 | 787 | 795 | 784 | 792 | 2,300 |
| 2024/01/12 | 793 | 793 | 788 | 788 | 600 |
| 2024/01/11 | 789 | 793 | 789 | 793 | 1,700 |
| 2024/01/10 | 785 | 790 | 784 | 790 | 1,300 |
| 2024/01/09 | 788 | 790 | 785 | 785 | 2,000 |
| 2024/01/05 | 787 | 790 | 786 | 788 | 1,200 |
| 2024/01/04 | 791 | 798 | 788 | 788 | 2,700 |