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 |
|---|---|---|---|---|---|
| 2025/06/13 | 233 | 233 | 228 | 229 | 6,100 |
| 2025/06/12 | 232 | 233 | 230 | 231 | 8,700 |
| 2025/06/11 | 232 | 234 | 229 | 232 | 25,000 |
| 2025/06/10 | 236 | 239 | 227 | 228 | 40,800 |
| 2025/06/09 | 253 | 253 | 234 | 236 | 84,600 |
| 2025/06/06 | 252 | 273 | 251 | 253 | 107,800 |
| 2025/06/05 | 250 | 259 | 249 | 258 | 29,100 |
| 2025/06/04 | 255 | 255 | 244 | 249 | 24,100 |
| 2025/06/03 | 240 | 258 | 240 | 253 | 59,500 |
| 2025/06/02 | 256 | 257 | 238 | 239 | 72,600 |
| 2025/05/30 | 266 | 280 | 255 | 256 | 139,100 |
| 2025/05/29 | 272 | 278 | 262 | 267 | 24,100 |
| 2025/05/28 | 289 | 290 | 257 | 261 | 79,400 |
| 2025/05/27 | 305 | 305 | 280 | 290 | 48,300 |
| 2025/05/26 | 295 | 335 | 282 | 290 | 313,200 |
| 2025/05/23 | 289 | 326 | 261 | 284 | 511,800 |
| 2025/05/22 | 241 | 313 | 241 | 284 | 237,600 |
| 2025/05/21 | 269 | 278 | 247 | 247 | 56,600 |
| 2025/05/20 | 261 | 304 | 235 | 261 | 397,000 |
| 2025/05/19 | 215 | 297 | 215 | 261 | 954,500 |
| 2025/05/16 | 221 | 225 | 215 | 217 | 41,700 |
| 2025/05/15 | 219 | 230 | 216 | 218 | 66,200 |
| 2025/05/14 | 219 | 219 | 218 | 218 | 2,100 |
| 2025/05/13 | 218 | 221 | 218 | 219 | 9,000 |
| 2025/05/12 | 215 | 231 | 215 | 217 | 72,600 |
| 2025/05/09 | 214 | 216 | 214 | 214 | 4,300 |
| 2025/05/08 | 214 | 215 | 212 | 212 | 4,000 |
| 2025/05/07 | 216 | 216 | 212 | 215 | 10,100 |
| 2025/05/02 | 218 | 218 | 217 | 217 | 3,300 |
| 2025/05/01 | 217 | 218 | 216 | 218 | 4,100 |
| 2025/04/30 | 216 | 217 | 215 | 217 | 8,500 |
| 2025/04/28 | 216 | 218 | 215 | 217 | 5,500 |
| 2025/04/25 | 221 | 221 | 216 | 216 | 10,500 |
| 2025/04/24 | 220 | 223 | 219 | 221 | 15,800 |
| 2025/04/23 | 216 | 221 | 216 | 219 | 22,300 |
| 2025/04/22 | 220 | 236 | 214 | 216 | 178,300 |
| 2025/04/21 | 210 | 269 | 209 | 212 | 817,400 |
| 2025/04/18 | 206 | 214 | 205 | 210 | 12,600 |
| 2025/04/17 | 213 | 219 | 204 | 204 | 27,600 |
| 2025/04/16 | 208 | 227 | 205 | 206 | 89,400 |
| 2025/04/15 | 212 | 230 | 203 | 203 | 180,300 |
| 2025/04/14 | 212 | 251 | 203 | 204 | 173,000 |
| 2025/04/11 | 215 | 215 | 200 | 210 | 19,000 |
| 2025/04/10 | 215 | 220 | 211 | 215 | 5,500 |
| 2025/04/09 | 210 | 211 | 207 | 209 | 6,000 |
| 2025/04/08 | 212 | 214 | 210 | 212 | 9,500 |
| 2025/04/07 | 211 | 212 | 208 | 212 | 7,100 |
| 2025/04/04 | 223 | 225 | 212 | 221 | 17,900 |
| 2025/04/03 | 226 | 226 | 224 | 224 | 3,100 |
| 2025/04/02 | 229 | 229 | 227 | 227 | 4,100 |
| 2025/04/01 | 229 | 229 | 228 | 228 | 3,000 |
| 2025/03/31 | 231 | 231 | 229 | 229 | 3,800 |
| 2025/03/28 | 231 | 232 | 229 | 229 | 10,400 |
| 2025/03/27 | 241 | 241 | 235 | 235 | 11,900 |
| 2025/03/26 | 241 | 242 | 240 | 241 | 5,100 |
| 2025/03/25 | 241 | 242 | 241 | 242 | 4,400 |
| 2025/03/24 | 241 | 242 | 240 | 242 | 6,000 |
| 2025/03/21 | 240 | 241 | 239 | 241 | 3,500 |
| 2025/03/19 | 240 | 240 | 238 | 240 | 3,400 |
| 2025/03/18 | 240 | 240 | 238 | 240 | 3,100 |
| 2025/03/17 | 240 | 240 | 238 | 240 | 3,200 |
| 2025/03/14 | 240 | 240 | 238 | 239 | 3,200 |
| 2025/03/13 | 240 | 240 | 239 | 240 | 2,000 |
| 2025/03/12 | 240 | 241 | 238 | 240 | 3,300 |
| 2025/03/11 | 240 | 242 | 236 | 240 | 3,300 |
| 2025/03/10 | 236 | 241 | 233 | 241 | 6,600 |
| 2025/03/07 | 230 | 234 | 230 | 232 | 1,800 |
| 2025/03/06 | 230 | 234 | 229 | 230 | 4,800 |
| 2025/03/05 | 230 | 234 | 230 | 230 | 4,100 |
| 2025/03/04 | 229 | 230 | 228 | 229 | 3,500 |
| 2025/03/03 | 227 | 229 | 227 | 228 | 4,800 |
| 2025/02/28 | 229 | 230 | 226 | 227 | 3,400 |
| 2025/02/27 | 227 | 229 | 226 | 227 | 3,200 |
| 2025/02/26 | 228 | 229 | 226 | 228 | 9,600 |
| 2025/02/25 | 224 | 227 | 222 | 226 | 17,000 |
| 2025/02/21 | 231 | 233 | 230 | 232 | 2,600 |
| 2025/02/20 | 235 | 236 | 232 | 233 | 3,600 |
| 2025/02/19 | 235 | 237 | 234 | 235 | 5,500 |
| 2025/02/18 | 240 | 240 | 222 | 235 | 16,300 |
| 2025/02/17 | 245 | 245 | 238 | 240 | 12,400 |
| 2025/02/14 | 244 | 245 | 243 | 243 | 3,100 |
| 2025/02/13 | 246 | 246 | 244 | 244 | 1,800 |
| 2025/02/12 | 246 | 247 | 244 | 244 | 8,300 |
| 2025/02/10 | 247 | 248 | 246 | 246 | 2,300 |
| 2025/02/07 | 246 | 247 | 246 | 246 | 2,400 |
| 2025/02/06 | 247 | 247 | 245 | 246 | 1,200 |
| 2025/02/05 | 247 | 247 | 245 | 246 | 1,900 |
| 2025/02/04 | 247 | 247 | 245 | 247 | 1,700 |
| 2025/02/03 | 246 | 247 | 245 | 247 | 1,700 |
| 2025/01/31 | 246 | 246 | 244 | 246 | 1,600 |
| 2025/01/30 | 246 | 246 | 244 | 246 | 2,300 |
| 2025/01/29 | 245 | 246 | 244 | 246 | 1,400 |
| 2025/01/28 | 245 | 245 | 242 | 245 | 1,800 |
| 2025/01/27 | 244 | 245 | 242 | 245 | 2,600 |
| 2025/01/24 | 243 | 244 | 240 | 244 | 6,100 |
| 2025/01/23 | 241 | 243 | 241 | 241 | 2,100 |
| 2025/01/22 | 239 | 243 | 239 | 241 | 2,100 |
| 2025/01/21 | 240 | 240 | 238 | 240 | 2,100 |
| 2025/01/20 | 241 | 242 | 239 | 241 | 2,900 |
| 2025/01/17 | 242 | 243 | 240 | 240 | 2,800 |
| 2025/01/16 | 247 | 247 | 243 | 243 | 2,400 |
| 2025/01/15 | 248 | 249 | 246 | 247 | 2,800 |
| 2025/01/14 | 249 | 250 | 247 | 248 | 3,000 |
| 2025/01/10 | 250 | 250 | 246 | 247 | 2,000 |
| 2025/01/09 | 251 | 252 | 249 | 250 | 6,900 |
| 2025/01/08 | 252 | 253 | 251 | 251 | 2,800 |
| 2025/01/07 | 253 | 255 | 251 | 252 | 5,200 |
| 2025/01/06 | 246 | 255 | 246 | 253 | 6,700 |
| 2024/12/30 | 239 | 244 | 238 | 244 | 6,100 |
| 2024/12/27 | 230 | 236 | 230 | 236 | 9,000 |
| 2024/12/26 | 234 | 236 | 230 | 230 | 23,600 |
| 2024/12/25 | 239 | 239 | 233 | 234 | 18,000 |
| 2024/12/24 | 245 | 245 | 238 | 240 | 20,000 |
| 2024/12/23 | 247 | 247 | 245 | 245 | 10,800 |
| 2024/12/20 | 248 | 250 | 247 | 248 | 7,100 |
| 2024/12/19 | 245 | 250 | 245 | 249 | 12,600 |
| 2024/12/18 | 248 | 253 | 245 | 245 | 18,100 |
| 2024/12/17 | 250 | 250 | 247 | 249 | 13,800 |
| 2024/12/16 | 256 | 256 | 252 | 252 | 10,000 |
| 2024/12/13 | 258 | 258 | 255 | 256 | 7,900 |
| 2024/12/12 | 257 | 259 | 257 | 258 | 3,200 |
| 2024/12/11 | 259 | 259 | 257 | 257 | 4,700 |
| 2024/12/10 | 258 | 259 | 256 | 259 | 7,600 |
| 2024/12/09 | 258 | 260 | 256 | 258 | 11,200 |
| 2024/12/06 | 259 | 260 | 256 | 257 | 7,400 |
| 2024/12/05 | 259 | 260 | 258 | 259 | 10,200 |
| 2024/12/04 | 260 | 261 | 259 | 259 | 4,200 |
| 2024/12/03 | 259 | 262 | 257 | 260 | 13,000 |
| 2024/12/02 | 260 | 262 | 258 | 258 | 11,500 |
| 2024/11/29 | 262 | 264 | 260 | 260 | 10,700 |
| 2024/11/28 | 264 | 265 | 262 | 262 | 7,600 |
| 2024/11/27 | 267 | 267 | 264 | 266 | 6,600 |
| 2024/11/26 | 267 | 267 | 265 | 267 | 4,100 |
| 2024/11/25 | 267 | 269 | 266 | 266 | 7,300 |
| 2024/11/22 | 270 | 270 | 265 | 267 | 8,500 |
| 2024/11/21 | 269 | 272 | 268 | 269 | 5,800 |
| 2024/11/20 | 273 | 273 | 268 | 268 | 6,100 |
| 2024/11/19 | 272 | 279 | 270 | 274 | 20,400 |
| 2024/11/18 | 266 | 340 | 263 | 278 | 471,500 |
| 2024/11/15 | 268 | 270 | 267 | 267 | 11,600 |
| 2024/11/14 | 270 | 271 | 268 | 268 | 9,900 |
| 2024/11/13 | 271 | 272 | 270 | 270 | 6,300 |
| 2024/11/12 | 274 | 275 | 271 | 271 | 5,200 |
| 2024/11/11 | 275 | 277 | 274 | 275 | 3,800 |
| 2024/11/08 | 275 | 278 | 275 | 275 | 4,300 |
| 2024/11/07 | 278 | 278 | 275 | 276 | 7,900 |
| 2024/11/06 | 278 | 280 | 278 | 278 | 5,000 |
| 2024/11/05 | 279 | 279 | 278 | 278 | 2,600 |
| 2024/11/01 | 279 | 280 | 278 | 279 | 3,500 |
| 2024/10/31 | 279 | 281 | 279 | 279 | 3,000 |
| 2024/10/30 | 280 | 283 | 280 | 281 | 2,300 |
| 2024/10/29 | 280 | 281 | 280 | 280 | 1,800 |
| 2024/10/28 | 280 | 280 | 279 | 280 | 1,900 |
| 2024/10/25 | 280 | 284 | 280 | 280 | 6,000 |
| 2024/10/24 | 280 | 280 | 278 | 279 | 3,000 |
| 2024/10/23 | 282 | 282 | 279 | 279 | 4,000 |
| 2024/10/22 | 282 | 282 | 281 | 281 | 2,000 |
| 2024/10/21 | 282 | 283 | 282 | 282 | 2,800 |
| 2024/10/18 | 282 | 284 | 281 | 283 | 3,800 |
| 2024/10/17 | 283 | 283 | 280 | 280 | 7,800 |
| 2024/10/16 | 284 | 284 | 283 | 283 | 5,300 |
| 2024/10/15 | 285 | 286 | 285 | 285 | 4,100 |
| 2024/10/11 | 291 | 292 | 285 | 285 | 6,500 |
| 2024/10/10 | 291 | 291 | 290 | 290 | 2,600 |
| 2024/10/09 | 292 | 292 | 290 | 291 | 3,200 |
| 2024/10/08 | 293 | 293 | 291 | 291 | 3,300 |
| 2024/10/07 | 292 | 293 | 291 | 293 | 4,800 |
| 2024/10/04 | 292 | 293 | 292 | 292 | 9,300 |
| 2024/10/03 | 295 | 295 | 292 | 292 | 4,100 |
| 2024/10/02 | 296 | 297 | 295 | 295 | 3,300 |
| 2024/10/01 | 296 | 297 | 296 | 296 | 700 |
| 2024/09/30 | 296 | 296 | 295 | 296 | 1,900 |
| 2024/09/27 | 299 | 299 | 296 | 297 | 2,400 |
| 2024/09/26 | 296 | 297 | 295 | 295 | 3,600 |
| 2024/09/25 | 298 | 298 | 296 | 296 | 2,100 |
| 2024/09/24 | 297 | 299 | 297 | 297 | 1,500 |
| 2024/09/20 | 298 | 298 | 297 | 297 | 800 |
| 2024/09/19 | 298 | 298 | 297 | 297 | 1,200 |
| 2024/09/18 | 297 | 298 | 297 | 298 | 1,300 |
| 2024/09/17 | 298 | 298 | 297 | 297 | 1,700 |
| 2024/09/13 | 298 | 299 | 297 | 298 | 1,500 |
| 2024/09/12 | 297 | 297 | 296 | 297 | 800 |
| 2024/09/11 | 296 | 297 | 296 | 297 | 1,200 |
| 2024/09/10 | 298 | 298 | 296 | 296 | 1,000 |
| 2024/09/09 | 299 | 299 | 295 | 298 | 2,000 |
| 2024/09/06 | 296 | 298 | 296 | 296 | 1,300 |
| 2024/09/05 | 296 | 296 | 295 | 296 | 1,200 |
| 2024/09/04 | 297 | 298 | 296 | 296 | 3,400 |
| 2024/09/03 | 298 | 300 | 297 | 299 | 2,000 |
| 2024/09/02 | 301 | 301 | 297 | 297 | 4,900 |
| 2024/08/30 | 299 | 300 | 298 | 299 | 1,300 |
| 2024/08/29 | 300 | 300 | 299 | 299 | 1,100 |
| 2024/08/28 | 300 | 301 | 300 | 300 | 600 |
| 2024/08/27 | 301 | 301 | 298 | 301 | 2,100 |
| 2024/08/26 | 299 | 300 | 298 | 300 | 2,800 |
| 2024/08/23 | 299 | 299 | 296 | 298 | 2,800 |
| 2024/08/22 | 297 | 299 | 297 | 299 | 2,000 |
| 2024/08/21 | 301 | 301 | 298 | 298 | 2,700 |
| 2024/08/20 | 299 | 300 | 299 | 299 | 2,400 |
| 2024/08/19 | 298 | 301 | 298 | 299 | 3,000 |