城南進学研究社(4720)の株価時系列情報
城南進学研究社(4720)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 316 | 318 | 316 | 317 | 1,200 |
| 2024/07/25 | 318 | 319 | 316 | 316 | 2,500 |
| 2024/07/24 | 318 | 319 | 317 | 317 | 1,100 |
| 2024/07/23 | 319 | 320 | 317 | 318 | 3,000 |
| 2024/07/22 | 319 | 320 | 319 | 320 | 1,600 |
| 2024/07/19 | 318 | 319 | 317 | 319 | 2,900 |
| 2024/07/18 | 316 | 319 | 316 | 316 | 3,800 |
| 2024/07/17 | 317 | 318 | 316 | 318 | 3,100 |
| 2024/07/16 | 318 | 318 | 317 | 318 | 2,400 |
| 2024/07/12 | 318 | 318 | 316 | 318 | 2,000 |
| 2024/07/11 | 317 | 317 | 316 | 317 | 1,400 |
| 2024/07/10 | 316 | 318 | 316 | 317 | 2,000 |
| 2024/07/09 | 317 | 318 | 316 | 316 | 2,900 |
| 2024/07/08 | 317 | 318 | 316 | 317 | 1,900 |
| 2024/07/05 | 318 | 318 | 316 | 316 | 2,100 |
| 2024/07/04 | 318 | 318 | 316 | 318 | 2,600 |
| 2024/07/03 | 318 | 318 | 317 | 317 | 1,600 |
| 2024/07/02 | 317 | 318 | 316 | 318 | 2,400 |
| 2024/07/01 | 315 | 317 | 315 | 316 | 3,300 |
| 2024/06/28 | 315 | 315 | 314 | 315 | 3,800 |
| 2024/06/27 | 313 | 314 | 313 | 314 | 2,900 |
| 2024/06/26 | 314 | 315 | 313 | 313 | 2,500 |
| 2024/06/25 | 314 | 315 | 314 | 314 | 3,100 |
| 2024/06/24 | 315 | 316 | 313 | 316 | 3,900 |
| 2024/06/21 | 315 | 315 | 313 | 315 | 5,700 |
| 2024/06/20 | 315 | 316 | 314 | 314 | 3,500 |
| 2024/06/19 | 316 | 316 | 315 | 315 | 4,300 |
| 2024/06/18 | 316 | 317 | 315 | 316 | 7,900 |
| 2024/06/17 | 317 | 318 | 316 | 317 | 4,100 |
| 2024/06/14 | 318 | 319 | 317 | 317 | 4,800 |
| 2024/06/13 | 318 | 319 | 318 | 319 | 2,600 |
| 2024/06/12 | 320 | 321 | 318 | 318 | 5,900 |
| 2024/06/11 | 320 | 322 | 320 | 321 | 6,300 |
| 2024/06/10 | 321 | 322 | 320 | 321 | 4,500 |
| 2024/06/07 | 324 | 324 | 321 | 321 | 3,100 |
| 2024/06/06 | 323 | 328 | 321 | 323 | 5,400 |
| 2024/06/05 | 323 | 323 | 322 | 323 | 7,200 |
| 2024/06/04 | 322 | 323 | 321 | 321 | 5,300 |
| 2024/06/03 | 321 | 323 | 320 | 322 | 11,000 |
| 2024/05/31 | 314 | 327 | 310 | 323 | 63,000 |
| 2024/05/30 | 353 | 353 | 346 | 346 | 8,300 |
| 2024/05/29 | 355 | 356 | 354 | 354 | 3,300 |
| 2024/05/28 | 355 | 357 | 355 | 356 | 2,200 |
| 2024/05/27 | 355 | 359 | 355 | 355 | 6,100 |
| 2024/05/24 | 361 | 361 | 358 | 359 | 3,900 |
| 2024/05/23 | 360 | 361 | 360 | 360 | 3,000 |
| 2024/05/22 | 362 | 363 | 360 | 360 | 3,900 |
| 2024/05/21 | 372 | 372 | 360 | 362 | 24,000 |
| 2024/05/20 | 377 | 380 | 376 | 379 | 9,900 |
| 2024/05/17 | 375 | 376 | 374 | 376 | 3,900 |
| 2024/05/16 | 373 | 374 | 373 | 374 | 6,200 |
| 2024/05/15 | 374 | 374 | 373 | 374 | 900 |
| 2024/05/14 | 372 | 374 | 372 | 374 | 1,700 |
| 2024/05/13 | 372 | 373 | 372 | 373 | 2,000 |
| 2024/05/10 | 373 | 374 | 373 | 373 | 600 |
| 2024/05/09 | 373 | 374 | 373 | 373 | 1,500 |
| 2024/05/08 | 375 | 375 | 373 | 375 | 900 |
| 2024/05/07 | 374 | 375 | 373 | 375 | 900 |
| 2024/05/02 | 375 | 375 | 373 | 374 | 1,200 |
| 2024/05/01 | 372 | 374 | 372 | 373 | 2,100 |
| 2024/04/30 | 372 | 376 | 372 | 373 | 2,300 |
| 2024/04/26 | 373 | 374 | 373 | 374 | 1,800 |
| 2024/04/25 | 374 | 376 | 373 | 373 | 1,900 |
| 2024/04/24 | 375 | 375 | 373 | 373 | 2,600 |
| 2024/04/23 | 374 | 375 | 374 | 374 | 1,000 |
| 2024/04/22 | 373 | 375 | 373 | 374 | 1,200 |
| 2024/04/19 | 375 | 375 | 373 | 373 | 1,600 |
| 2024/04/18 | 375 | 376 | 374 | 374 | 1,400 |
| 2024/04/17 | 375 | 376 | 374 | 375 | 2,100 |
| 2024/04/16 | 377 | 377 | 375 | 375 | 1,500 |
| 2024/04/15 | 375 | 377 | 375 | 375 | 3,300 |
| 2024/04/12 | 376 | 377 | 375 | 375 | 1,300 |
| 2024/04/11 | 376 | 377 | 376 | 376 | 1,600 |
| 2024/04/10 | 377 | 378 | 376 | 376 | 1,500 |
| 2024/04/09 | 376 | 377 | 375 | 376 | 1,700 |
| 2024/04/08 | 377 | 377 | 376 | 376 | 1,900 |
| 2024/04/05 | 377 | 377 | 375 | 377 | 7,400 |
| 2024/04/04 | 376 | 377 | 375 | 377 | 2,600 |
| 2024/04/03 | 377 | 377 | 375 | 375 | 2,700 |
| 2024/04/02 | 377 | 377 | 375 | 377 | 3,100 |
| 2024/04/01 | 378 | 379 | 376 | 377 | 4,600 |
| 2024/03/29 | 380 | 381 | 377 | 378 | 5,200 |
| 2024/03/28 | 375 | 380 | 375 | 380 | 15,500 |
| 2024/03/27 | 392 | 398 | 392 | 397 | 14,500 |
| 2024/03/26 | 390 | 392 | 390 | 392 | 12,100 |
| 2024/03/25 | 388 | 390 | 387 | 390 | 12,000 |
| 2024/03/22 | 388 | 388 | 387 | 388 | 7,500 |
| 2024/03/21 | 389 | 389 | 387 | 388 | 9,000 |
| 2024/03/19 | 388 | 389 | 387 | 388 | 4,200 |
| 2024/03/18 | 388 | 389 | 387 | 388 | 5,900 |
| 2024/03/15 | 388 | 388 | 387 | 388 | 4,200 |
| 2024/03/14 | 388 | 389 | 387 | 389 | 2,300 |
| 2024/03/13 | 388 | 388 | 387 | 388 | 2,300 |
| 2024/03/12 | 388 | 388 | 386 | 388 | 3,200 |
| 2024/03/11 | 388 | 388 | 387 | 388 | 3,400 |
| 2024/03/08 | 388 | 388 | 387 | 388 | 3,100 |
| 2024/03/07 | 388 | 388 | 387 | 388 | 4,100 |
| 2024/03/06 | 388 | 388 | 387 | 387 | 4,100 |
| 2024/03/05 | 388 | 388 | 386 | 388 | 4,300 |
| 2024/03/04 | 389 | 389 | 387 | 387 | 7,200 |
| 2024/03/01 | 389 | 389 | 388 | 389 | 3,500 |
| 2024/02/29 | 390 | 390 | 388 | 389 | 7,900 |
| 2024/02/28 | 391 | 393 | 390 | 393 | 3,700 |
| 2024/02/27 | 391 | 391 | 390 | 391 | 2,300 |
| 2024/02/26 | 393 | 393 | 390 | 391 | 2,200 |
| 2024/02/22 | 392 | 392 | 389 | 391 | 2,700 |
| 2024/02/21 | 392 | 392 | 387 | 391 | 4,900 |
| 2024/02/20 | 390 | 392 | 390 | 392 | 2,300 |
| 2024/02/19 | 391 | 392 | 390 | 390 | 3,900 |
| 2024/02/16 | 391 | 391 | 390 | 391 | 3,700 |
| 2024/02/15 | 391 | 391 | 389 | 391 | 2,700 |
| 2024/02/14 | 391 | 391 | 387 | 391 | 6,500 |
| 2024/02/13 | 389 | 390 | 389 | 390 | 5,500 |
| 2024/02/09 | 386 | 388 | 386 | 386 | 2,400 |
| 2024/02/08 | 388 | 388 | 386 | 386 | 900 |
| 2024/02/07 | 387 | 388 | 386 | 386 | 1,700 |
| 2024/02/06 | 388 | 388 | 385 | 386 | 1,100 |
| 2024/02/05 | 387 | 387 | 385 | 385 | 4,100 |
| 2024/02/02 | 385 | 386 | 385 | 386 | 1,300 |
| 2024/02/01 | 386 | 386 | 385 | 385 | 2,100 |
| 2024/01/31 | 386 | 386 | 384 | 386 | 1,400 |
| 2024/01/30 | 386 | 386 | 385 | 386 | 1,600 |
| 2024/01/29 | 386 | 386 | 384 | 386 | 2,300 |
| 2024/01/26 | 383 | 385 | 383 | 384 | 2,000 |
| 2024/01/25 | 385 | 385 | 384 | 385 | 2,600 |
| 2024/01/24 | 384 | 384 | 383 | 384 | 2,600 |
| 2024/01/23 | 382 | 383 | 382 | 382 | 1,300 |
| 2024/01/22 | 381 | 383 | 381 | 383 | 4,500 |
| 2024/01/19 | 383 | 384 | 382 | 382 | 1,100 |
| 2024/01/18 | 382 | 383 | 382 | 383 | 1,800 |
| 2024/01/17 | 383 | 384 | 382 | 384 | 1,600 |
| 2024/01/16 | 383 | 384 | 381 | 384 | 1,900 |
| 2024/01/15 | 383 | 384 | 381 | 381 | 4,900 |
| 2024/01/12 | 383 | 383 | 380 | 381 | 2,500 |
| 2024/01/11 | 383 | 384 | 380 | 380 | 4,900 |
| 2024/01/10 | 383 | 384 | 382 | 383 | 2,700 |
| 2024/01/09 | 382 | 383 | 382 | 383 | 7,600 |
| 2024/01/05 | 383 | 383 | 382 | 382 | 3,900 |
| 2024/01/04 | 382 | 382 | 378 | 382 | 7,100 |
| 2023/12/29 | 382 | 382 | 377 | 378 | 5,900 |
| 2023/12/28 | 375 | 381 | 373 | 376 | 12,700 |
| 2023/12/27 | 376 | 377 | 375 | 375 | 6,100 |
| 2023/12/26 | 377 | 377 | 376 | 376 | 3,200 |
| 2023/12/25 | 377 | 378 | 376 | 376 | 2,800 |
| 2023/12/22 | 376 | 378 | 376 | 377 | 2,000 |
| 2023/12/21 | 378 | 378 | 376 | 377 | 1,600 |
| 2023/12/20 | 379 | 379 | 376 | 378 | 3,700 |
| 2023/12/19 | 378 | 379 | 377 | 379 | 2,300 |
| 2023/12/18 | 378 | 379 | 378 | 378 | 2,100 |
| 2023/12/15 | 379 | 379 | 377 | 378 | 2,800 |
| 2023/12/14 | 379 | 379 | 377 | 378 | 1,900 |
| 2023/12/13 | 378 | 380 | 378 | 378 | 2,300 |
| 2023/12/12 | 380 | 380 | 378 | 378 | 3,200 |
| 2023/12/11 | 379 | 380 | 378 | 378 | 2,100 |
| 2023/12/08 | 378 | 379 | 377 | 377 | 2,100 |
| 2023/12/07 | 380 | 380 | 378 | 378 | 2,000 |
| 2023/12/06 | 378 | 380 | 377 | 377 | 3,400 |
| 2023/12/05 | 378 | 378 | 377 | 378 | 5,600 |
| 2023/12/04 | 378 | 379 | 377 | 377 | 5,800 |
| 2023/12/01 | 378 | 379 | 377 | 378 | 2,200 |
| 2023/11/30 | 377 | 378 | 377 | 378 | 2,100 |
| 2023/11/29 | 379 | 380 | 378 | 378 | 1,800 |
| 2023/11/28 | 379 | 379 | 378 | 379 | 1,900 |
| 2023/11/27 | 380 | 380 | 377 | 379 | 4,100 |
| 2023/11/24 | 378 | 380 | 377 | 380 | 3,400 |
| 2023/11/22 | 376 | 378 | 376 | 377 | 3,100 |
| 2023/11/21 | 376 | 377 | 375 | 377 | 7,100 |
| 2023/11/20 | 377 | 378 | 376 | 376 | 4,900 |
| 2023/11/17 | 379 | 379 | 377 | 378 | 2,800 |
| 2023/11/16 | 380 | 380 | 377 | 379 | 12,700 |
| 2023/11/15 | 379 | 380 | 379 | 379 | 2,100 |
| 2023/11/14 | 380 | 380 | 379 | 379 | 1,200 |
| 2023/11/13 | 379 | 380 | 379 | 380 | 1,700 |
| 2023/11/10 | 380 | 381 | 379 | 379 | 1,200 |
| 2023/11/09 | 380 | 381 | 380 | 380 | 1,200 |
| 2023/11/08 | 380 | 381 | 380 | 380 | 1,300 |
| 2023/11/07 | 380 | 381 | 380 | 380 | 1,200 |
| 2023/11/06 | 380 | 381 | 380 | 380 | 1,300 |
| 2023/11/02 | 379 | 381 | 379 | 381 | 2,800 |
| 2023/11/01 | 380 | 381 | 379 | 379 | 3,000 |
| 2023/10/31 | 380 | 380 | 379 | 379 | 900 |
| 2023/10/30 | 379 | 380 | 379 | 380 | 1,000 |
| 2023/10/27 | 380 | 380 | 379 | 379 | 2,300 |
| 2023/10/26 | 379 | 380 | 379 | 380 | 1,700 |
| 2023/10/25 | 381 | 381 | 379 | 380 | 1,500 |
| 2023/10/24 | 381 | 381 | 380 | 380 | 1,200 |
| 2023/10/23 | 381 | 381 | 380 | 380 | 1,100 |
| 2023/10/20 | 380 | 381 | 380 | 380 | 1,300 |
| 2023/10/19 | 380 | 381 | 380 | 381 | 1,500 |
| 2023/10/18 | 380 | 380 | 380 | 380 | 800 |
| 2023/10/17 | 380 | 381 | 380 | 380 | 1,100 |
| 2023/10/16 | 382 | 382 | 380 | 380 | 2,600 |
| 2023/10/13 | 381 | 382 | 380 | 380 | 2,300 |
| 2023/10/12 | 380 | 381 | 380 | 381 | 1,800 |
| 2023/10/11 | 381 | 382 | 380 | 380 | 2,500 |
| 2023/10/10 | 381 | 382 | 381 | 381 | 2,000 |
| 2023/10/06 | 381 | 381 | 380 | 381 | 7,800 |
| 2023/10/05 | 380 | 384 | 380 | 381 | 4,800 |
| 2023/10/04 | 383 | 384 | 382 | 382 | 3,100 |
| 2023/10/03 | 386 | 386 | 384 | 384 | 2,400 |