日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 102 102 98 98 2,000
2010/12/29 0 0 0 97 0
2010/12/28 99 99 97 97 13,000
2010/12/27 99 100 99 100 5,000
2010/12/24 100 100 100 100 3,000
2010/12/22 101 101 101 101 7,000
2010/12/21 102 103 102 103 3,000
2010/12/20 0 0 0 104 0
2010/12/17 102 104 102 104 4,000
2010/12/16 100 102 99 102 4,000
2010/12/15 102 102 101 101 3,000
2010/12/14 100 101 99 99 8,000
2010/12/13 101 101 101 101 1,000
2010/12/10 101 101 100 101 6,000
2010/12/09 101 101 100 100 10,000
2010/12/08 102 110 101 101 87,000
2010/12/07 100 100 99 99 6,000
2010/12/06 101 101 101 101 6,000
2010/12/03 101 102 100 102 7,000
2010/12/02 0 0 0 103 0
2010/12/01 99 103 98 103 21,000
2010/11/30 101 102 100 102 20,000
2010/11/29 105 105 104 104 4,000
2010/11/26 111 111 103 105 50,000
2010/11/25 139 139 116 117 141,000
2010/11/24 114 129 114 129 134,000
2010/11/22 116 116 112 112 6,000
2010/11/19 105 116 105 116 41,000
2010/11/18 99 100 91 100 24,000
2010/11/17 0 0 0 93 0
2010/11/16 93 93 93 93 1,000
2010/11/15 0 0 0 97 0
2010/11/12 0 0 0 97 0
2010/11/11 0 0 0 97 0
2010/11/10 93 97 93 97 3,000
2010/11/09 0 0 0 97 0
2010/11/08 97 97 97 97 4,000
2010/11/05 0 0 0 107 0
2010/11/04 0 0 0 107 0
2010/11/02 101 107 98 107 6,000
2010/11/01 0 0 0 101 0
2010/10/29 0 0 0 101 0
2010/10/28 101 101 101 101 2,000
2010/10/27 105 105 105 105 2,000
2010/10/26 0 0 0 110 0
2010/10/25 115 115 106 110 5,000
2010/10/22 105 110 105 110 6,000
2010/10/21 0 0 0 115 0
2010/10/20 0 0 0 115 0
2010/10/19 0 0 0 115 0
2010/10/18 0 0 0 115 0
2010/10/15 0 0 0 115 0
2010/10/14 0 0 0 115 0
2010/10/13 0 0 0 115 0
2010/10/12 0 0 0 115 0
2010/10/08 0 0 0 115 0
2010/10/07 110 115 110 115 3,000
2010/10/06 0 0 0 115 0
2010/10/05 114 115 109 115 3,000
2010/10/04 0 0 0 112 0
2010/10/01 0 0 0 112 0
2010/09/30 112 112 112 112 1,000
2010/09/29 110 110 110 110 1,000
2010/09/28 111 111 111 111 2,000
2010/09/27 106 106 106 106 2,000
2010/09/24 109 110 109 110 4,000
2010/09/22 109 109 104 104 3,000
2010/09/21 107 109 103 109 5,000
2010/09/17 107 107 107 107 1,000
2010/09/16 108 108 107 107 4,000
2010/09/15 109 109 109 109 4,000
2010/09/14 109 109 109 109 2,000
2010/09/13 112 112 110 110 7,000
2010/09/10 112 113 112 113 3,000
2010/09/09 0 0 0 114 0
2010/09/08 114 114 109 114 4,000
2010/09/07 0 0 0 117 0
2010/09/06 115 117 115 117 3,000
2010/09/03 0 0 0 116 0
2010/09/02 0 0 0 116 0
2010/09/01 126 126 116 116 3,000
2010/08/31 120 120 120 120 4,000
2010/08/30 120 124 120 124 2,000
2010/08/27 109 119 109 119 3,000
2010/08/26 117 117 110 114 5,000
2010/08/25 112 112 109 109 3,000
2010/08/24 0 0 0 108 0
2010/08/23 109 109 108 108 3,000
2010/08/20 107 117 107 117 4,000
2010/08/19 110 110 110 110 4,000
2010/08/18 111 111 111 111 2,000
2010/08/17 118 118 115 115 3,000
2010/08/16 122 122 122 122 1,000
2010/08/13 0 0 0 123 0
2010/08/12 123 123 123 123 1,000
2010/08/11 133 133 133 133 1,000
2010/08/10 129 131 128 131 5,000
2010/08/09 137 138 135 135 11,000
2010/08/06 137 137 136 136 6,000
2010/08/05 0 0 0 129 0
2010/08/04 125 129 125 129 5,000
2010/08/03 131 131 130 130 3,000
2010/08/02 132 132 128 130 19,000
2010/07/30 0 0 0 134 0
2010/07/29 136 136 134 134 2,000
2010/07/28 138 138 135 135 5,000
2010/07/27 136 137 136 136 5,000
2010/07/26 136 136 136 136 2,000
2010/07/23 136 136 135 135 2,000
2010/07/22 136 136 136 136 2,000
2010/07/21 142 143 135 136 33,000
2010/07/20 139 141 139 141 14,000
2010/07/16 134 138 134 138 2,000
2010/07/15 134 134 133 133 4,000
2010/07/14 135 135 135 135 6,000
2010/07/13 138 138 136 136 5,000
2010/07/12 142 142 136 136 3,000
2010/07/09 137 139 133 139 11,000
2010/07/08 137 140 137 137 12,000
2010/07/07 135 138 135 137 7,000
2010/07/06 134 140 134 140 12,000
2010/07/05 128 133 128 133 7,000
2010/07/02 129 129 129 129 1,000
2010/07/01 118 120 118 120 5,000
2010/06/30 118 118 118 118 2,000
2010/06/29 0 0 0 121 0
2010/06/28 120 121 120 121 2,000
2010/06/25 129 129 120 128 4,000
2010/06/24 122 128 122 128 7,000
2010/06/23 117 120 117 120 6,000
2010/06/22 117 117 117 117 1,000
2010/06/21 113 113 113 113 1,000
2010/06/18 109 109 108 108 4,000
2010/06/17 112 114 112 112 8,000
2010/06/16 112 115 110 110 7,000
2010/06/15 113 114 108 112 25,000
2010/06/14 119 123 115 118 25,000
2010/06/11 134 134 134 134 1,000
2010/06/10 135 135 135 135 1,000
2010/06/09 135 135 135 135 1,000
2010/06/08 0 0 0 145 0
2010/06/07 0 0 0 145 0
2010/06/04 0 0 0 145 0
2010/06/03 0 0 0 145 0
2010/06/02 0 0 0 145 0
2010/06/01 0 0 0 145 0
2010/05/31 0 0 0 145 0
2010/05/28 0 0 0 145 0
2010/05/27 145 145 145 145 1,000
2010/05/26 138 138 138 138 3,000
2010/05/25 143 143 138 138 5,000
2010/05/24 139 148 139 147 4,000
2010/05/21 140 147 140 143 41,000
2010/05/20 140 140 135 136 26,000
2010/05/19 145 152 138 142 78,000
2010/05/18 123 147 123 147 69,000
2010/05/17 136 138 136 138 3,000
2010/05/14 140 140 140 140 1,000
2010/05/13 145 145 140 140 11,000
2010/05/12 146 146 144 144 2,000
2010/05/11 145 145 137 143 13,000
2010/05/10 145 145 145 145 5,000
2010/05/07 140 145 133 140 9,000
2010/05/06 148 148 143 143 6,000
2010/04/30 143 148 143 148 7,000
2010/04/28 140 148 140 148 4,000
2010/04/27 150 150 149 150 12,000
2010/04/26 0 0 0 152 0
2010/04/23 153 153 152 152 3,000
2010/04/22 148 149 145 149 9,000
2010/04/21 152 152 149 150 10,000
2010/04/20 152 153 149 152 30,000
2010/04/19 151 153 147 150 23,000
2010/04/16 144 147 144 147 17,000
2010/04/15 142 147 139 146 30,000
2010/04/14 144 144 136 143 22,000
2010/04/13 149 155 140 145 114,000
2010/04/12 131 141 131 139 30,000
2010/04/09 133 133 127 127 11,000
2010/04/08 132 132 130 131 27,000
2010/04/07 132 132 132 132 2,000
2010/04/06 134 134 134 134 5,000
2010/04/05 130 133 129 133 16,000
2010/04/02 130 131 129 131 12,000
2010/04/01 131 132 131 132 14,000
2010/03/31 130 131 130 131 11,000
2010/03/30 131 132 130 131 7,000
2010/03/29 130 132 130 132 6,000
2010/03/26 138 138 130 131 21,000
2010/03/25 129 134 128 134 24,000
2010/03/24 128 128 126 126 10,000
2010/03/23 127 129 127 129 4,000
2010/03/19 128 130 127 130 11,000
2010/03/18 128 129 127 129 8,000
2010/03/17 130 132 129 129 11,000
2010/03/16 131 133 130 130 14,000
2010/03/15 129 135 128 134 45,000
2010/03/12 127 131 127 128 47,000
2010/03/11 140 140 125 134 133,000
2010/03/10 133 137 133 137 17,000
2010/03/09 131 132 122 132 15,000
2010/03/08 131 133 129 132 14,000
2010/03/05 137 137 132 132 25,000
2010/03/04 144 144 138 138 32,000
2010/03/03 136 149 135 144 93,000
2010/03/02 123 141 123 141 154,000
2010/03/01 119 120 110 120 155,000
2010/02/26 116 125 116 125 22,000
2010/02/25 113 115 113 115 4,000
2010/02/24 116 116 116 116 2,000
2010/02/23 113 119 113 116 7,000
2010/02/22 122 122 113 113 46,000
2010/02/19 128 132 120 128 66,000
2010/02/18 105 129 105 126 45,000
2010/02/17 91 105 91 105 21,000
2010/02/16 91 96 90 95 149,000
2010/02/15 90 90 90 90 1,000
2010/02/12 91 91 90 91 3,000
2010/02/10 92 95 90 92 13,000
2010/02/09 109 109 97 97 5,000
2010/02/05 93 99 93 99 7,000
2010/02/04 92 95 92 95 3,000
2010/02/03 92 92 92 92 1,000
2010/02/02 92 92 92 92 1,000
2010/02/01 92 98 92 95 5,000
2010/01/29 88 88 88 88 3,000
2010/01/28 88 93 88 93 2,000
2010/01/27 88 88 88 88 1,000
2010/01/26 85 85 85 85 2,000
2010/01/25 90 90 90 90 1,000
2010/01/22 90 90 90 90 4,000
2010/01/20 90 91 90 90 6,000
2010/01/06 88 93 88 93 2,000

このページの先頭へ