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 |
---|---|---|---|---|---|
2015/12/30 | 286 | 286 | 284 | 284 | 2,000 |
2015/12/29 | 282 | 282 | 282 | 282 | 2,000 |
2015/12/28 | 288 | 288 | 284 | 284 | 6,000 |
2015/12/25 | 273 | 280 | 273 | 280 | 5,000 |
2015/12/24 | 275 | 275 | 270 | 272 | 34,000 |
2015/12/22 | 264 | 270 | 264 | 270 | 12,000 |
2015/12/21 | 268 | 271 | 268 | 269 | 10,000 |
2015/12/18 | 268 | 269 | 267 | 268 | 9,000 |
2015/12/17 | 266 | 270 | 266 | 268 | 9,000 |
2015/12/16 | 272 | 272 | 272 | 272 | 1,000 |
2015/12/15 | 271 | 271 | 271 | 271 | 5,000 |
2015/12/14 | 279 | 279 | 275 | 279 | 5,000 |
2015/12/11 | 279 | 279 | 279 | 279 | 4,000 |
2015/12/10 | 279 | 279 | 279 | 279 | 1,000 |
2015/12/08 | 280 | 285 | 280 | 281 | 44,000 |
2015/12/07 | 280 | 280 | 280 | 280 | 1,000 |
2015/12/04 | 276 | 281 | 275 | 281 | 26,000 |
2015/12/03 | 284 | 284 | 284 | 284 | 2,000 |
2015/12/02 | 285 | 285 | 282 | 282 | 3,000 |
2015/12/01 | 282 | 288 | 282 | 286 | 43,000 |
2015/11/30 | 281 | 282 | 281 | 282 | 2,000 |
2015/11/26 | 283 | 283 | 282 | 283 | 4,000 |
2015/11/25 | 289 | 289 | 280 | 280 | 4,000 |
2015/11/24 | 288 | 289 | 288 | 289 | 2,000 |
2015/11/20 | 290 | 290 | 290 | 290 | 2,000 |
2015/11/19 | 289 | 289 | 289 | 289 | 1,000 |
2015/11/18 | 289 | 289 | 288 | 288 | 9,000 |
2015/11/17 | 288 | 288 | 288 | 288 | 4,000 |
2015/11/16 | 288 | 288 | 288 | 288 | 1,000 |
2015/11/13 | 282 | 282 | 282 | 282 | 1,000 |
2015/11/12 | 282 | 286 | 282 | 286 | 4,000 |
2015/11/11 | 282 | 289 | 282 | 289 | 2,000 |
2015/11/09 | 286 | 286 | 283 | 286 | 3,000 |
2015/11/06 | 287 | 287 | 286 | 286 | 3,000 |
2015/11/05 | 275 | 286 | 275 | 286 | 23,000 |
2015/11/04 | 275 | 275 | 275 | 275 | 2,000 |
2015/11/02 | 276 | 276 | 276 | 276 | 2,000 |
2015/10/30 | 277 | 277 | 271 | 271 | 3,000 |
2015/10/29 | 272 | 272 | 272 | 272 | 2,000 |
2015/10/28 | 275 | 276 | 275 | 276 | 2,000 |
2015/10/26 | 274 | 274 | 272 | 272 | 2,000 |
2015/10/23 | 273 | 273 | 273 | 273 | 1,000 |
2015/10/21 | 273 | 273 | 273 | 273 | 5,000 |
2015/10/16 | 265 | 265 | 265 | 265 | 20,000 |
2015/10/15 | 257 | 265 | 257 | 265 | 3,000 |
2015/10/14 | 265 | 265 | 257 | 257 | 3,000 |
2015/10/09 | 273 | 273 | 273 | 273 | 5,000 |
2015/10/08 | 275 | 275 | 273 | 273 | 4,000 |
2015/10/07 | 275 | 275 | 275 | 275 | 8,000 |
2015/10/06 | 270 | 275 | 270 | 275 | 8,000 |
2015/10/05 | 262 | 266 | 262 | 266 | 8,000 |
2015/10/02 | 260 | 262 | 260 | 262 | 18,000 |
2015/09/30 | 257 | 259 | 255 | 255 | 8,000 |
2015/09/29 | 261 | 262 | 230 | 249 | 108,000 |
2015/09/28 | 262 | 265 | 255 | 265 | 13,000 |
2015/09/25 | 254 | 259 | 251 | 259 | 8,000 |
2015/09/24 | 257 | 257 | 251 | 253 | 16,000 |
2015/09/18 | 252 | 252 | 252 | 252 | 4,000 |
2015/09/17 | 253 | 255 | 250 | 255 | 13,000 |
2015/09/16 | 250 | 250 | 238 | 245 | 67,000 |
2015/09/15 | 260 | 260 | 258 | 258 | 4,000 |
2015/09/14 | 260 | 260 | 256 | 256 | 11,000 |
2015/09/11 | 259 | 260 | 259 | 260 | 52,000 |
2015/09/09 | 255 | 257 | 255 | 255 | 6,000 |
2015/09/08 | 253 | 258 | 248 | 248 | 8,000 |
2015/09/07 | 255 | 255 | 246 | 253 | 17,000 |
2015/09/04 | 262 | 262 | 259 | 259 | 17,000 |
2015/09/02 | 263 | 270 | 263 | 270 | 2,000 |
2015/09/01 | 270 | 270 | 268 | 268 | 15,000 |
2015/08/31 | 273 | 273 | 268 | 268 | 7,000 |
2015/08/28 | 264 | 275 | 264 | 275 | 17,000 |
2015/08/27 | 260 | 270 | 240 | 260 | 72,000 |
2015/08/26 | 262 | 268 | 260 | 260 | 16,000 |
2015/08/25 | 260 | 268 | 248 | 260 | 41,000 |
2015/08/24 | 290 | 290 | 273 | 273 | 26,000 |
2015/08/21 | 295 | 295 | 292 | 292 | 12,000 |
2015/08/19 | 300 | 300 | 297 | 299 | 5,000 |
2015/08/18 | 302 | 302 | 302 | 302 | 1,000 |
2015/08/17 | 300 | 300 | 298 | 298 | 4,000 |
2015/08/14 | 297 | 297 | 297 | 297 | 3,000 |
2015/08/13 | 298 | 298 | 296 | 298 | 11,000 |
2015/08/12 | 299 | 299 | 298 | 299 | 5,000 |
2015/08/11 | 299 | 299 | 299 | 299 | 7,000 |
2015/08/10 | 300 | 302 | 299 | 299 | 10,000 |
2015/08/07 | 300 | 302 | 298 | 302 | 24,000 |
2015/08/06 | 302 | 302 | 298 | 300 | 39,000 |
2015/08/05 | 310 | 310 | 310 | 310 | 3,000 |
2015/08/04 | 310 | 310 | 310 | 310 | 1,000 |
2015/08/03 | 310 | 310 | 310 | 310 | 2,000 |
2015/07/31 | 313 | 313 | 313 | 313 | 12,000 |
2015/07/30 | 306 | 313 | 306 | 312 | 17,000 |
2015/07/29 | 303 | 303 | 303 | 303 | 1,000 |
2015/07/28 | 305 | 305 | 305 | 305 | 2,000 |
2015/07/24 | 306 | 307 | 306 | 307 | 5,000 |
2015/07/23 | 306 | 306 | 306 | 306 | 1,000 |
2015/07/22 | 302 | 305 | 302 | 305 | 2,000 |
2015/07/21 | 302 | 305 | 302 | 302 | 4,000 |
2015/07/17 | 307 | 307 | 300 | 306 | 6,000 |
2015/07/16 | 303 | 304 | 303 | 304 | 5,000 |
2015/07/15 | 299 | 300 | 299 | 300 | 3,000 |
2015/07/14 | 298 | 303 | 296 | 297 | 32,000 |
2015/07/13 | 302 | 302 | 294 | 295 | 9,000 |
2015/07/10 | 299 | 299 | 299 | 299 | 3,000 |
2015/07/09 | 299 | 299 | 291 | 299 | 50,000 |
2015/07/08 | 307 | 307 | 302 | 302 | 50,000 |
2015/07/07 | 305 | 306 | 305 | 306 | 7,000 |
2015/07/03 | 305 | 310 | 305 | 310 | 5,000 |
2015/07/02 | 309 | 310 | 309 | 310 | 3,000 |
2015/07/01 | 302 | 305 | 302 | 305 | 5,000 |
2015/06/30 | 309 | 309 | 296 | 304 | 29,000 |
2015/06/29 | 303 | 314 | 303 | 306 | 52,000 |
2015/06/26 | 323 | 323 | 297 | 303 | 229,000 |
2015/06/25 | 325 | 325 | 324 | 324 | 7,000 |
2015/06/24 | 332 | 334 | 324 | 324 | 9,000 |
2015/06/23 | 328 | 336 | 328 | 334 | 21,000 |
2015/06/22 | 328 | 328 | 325 | 327 | 8,000 |
2015/06/19 | 321 | 344 | 320 | 331 | 40,000 |
2015/06/18 | 317 | 335 | 317 | 326 | 87,000 |
2015/06/17 | 317 | 317 | 313 | 313 | 6,000 |
2015/06/16 | 321 | 321 | 317 | 317 | 3,000 |
2015/06/15 | 315 | 318 | 314 | 314 | 3,000 |
2015/06/12 | 316 | 316 | 316 | 316 | 3,000 |
2015/06/11 | 316 | 316 | 316 | 316 | 2,000 |
2015/06/10 | 324 | 324 | 324 | 324 | 1,000 |
2015/06/08 | 312 | 325 | 312 | 325 | 5,000 |
2015/06/03 | 316 | 316 | 315 | 315 | 7,000 |
2015/06/01 | 319 | 319 | 318 | 318 | 6,000 |
2015/05/29 | 315 | 319 | 315 | 319 | 2,000 |
2015/05/28 | 316 | 316 | 316 | 316 | 2,000 |
2015/05/27 | 315 | 315 | 315 | 315 | 2,000 |
2015/05/26 | 315 | 315 | 315 | 315 | 2,000 |
2015/05/25 | 319 | 319 | 317 | 317 | 2,000 |
2015/05/22 | 315 | 315 | 312 | 312 | 5,000 |
2015/05/21 | 315 | 315 | 314 | 315 | 14,000 |
2015/05/20 | 319 | 336 | 319 | 319 | 36,000 |
2015/05/19 | 317 | 319 | 317 | 319 | 2,000 |
2015/05/18 | 325 | 325 | 320 | 320 | 8,000 |
2015/05/15 | 320 | 323 | 316 | 317 | 14,000 |
2015/05/14 | 316 | 316 | 315 | 316 | 9,000 |
2015/05/13 | 315 | 320 | 315 | 315 | 12,000 |
2015/05/12 | 315 | 317 | 315 | 315 | 4,000 |
2015/05/11 | 315 | 315 | 315 | 315 | 3,000 |
2015/05/08 | 310 | 313 | 310 | 313 | 4,000 |
2015/05/07 | 310 | 310 | 310 | 310 | 2,000 |
2015/05/01 | 311 | 311 | 305 | 305 | 15,000 |
2015/04/30 | 316 | 317 | 312 | 312 | 6,000 |
2015/04/28 | 311 | 313 | 311 | 313 | 3,000 |
2015/04/27 | 310 | 310 | 310 | 310 | 5,000 |
2015/04/24 | 322 | 322 | 313 | 313 | 13,000 |
2015/04/23 | 315 | 316 | 314 | 315 | 17,000 |
2015/04/22 | 320 | 320 | 319 | 319 | 3,000 |
2015/04/21 | 323 | 323 | 323 | 323 | 1,000 |
2015/04/20 | 332 | 332 | 323 | 323 | 3,000 |
2015/04/17 | 329 | 330 | 329 | 330 | 3,000 |
2015/04/16 | 322 | 322 | 322 | 322 | 1,000 |
2015/04/15 | 324 | 325 | 324 | 325 | 3,000 |
2015/04/13 | 336 | 336 | 332 | 332 | 2,000 |
2015/04/10 | 337 | 338 | 321 | 322 | 14,000 |
2015/04/08 | 337 | 345 | 337 | 345 | 5,000 |
2015/04/07 | 341 | 345 | 340 | 345 | 21,000 |
2015/04/06 | 334 | 340 | 334 | 340 | 18,000 |
2015/04/03 | 320 | 331 | 320 | 331 | 35,000 |
2015/04/02 | 320 | 320 | 320 | 320 | 1,000 |
2015/04/01 | 336 | 336 | 320 | 320 | 3,000 |
2015/03/31 | 328 | 328 | 328 | 328 | 1,000 |
2015/03/30 | 336 | 340 | 336 | 340 | 59,000 |
2015/03/27 | 333 | 336 | 333 | 336 | 28,000 |
2015/03/26 | 326 | 340 | 325 | 335 | 68,000 |
2015/03/25 | 326 | 326 | 311 | 326 | 50,000 |
2015/03/23 | 325 | 326 | 320 | 326 | 34,000 |
2015/03/20 | 318 | 318 | 315 | 316 | 17,000 |
2015/03/19 | 324 | 328 | 324 | 328 | 5,000 |
2015/03/18 | 328 | 328 | 328 | 328 | 1,000 |
2015/03/17 | 327 | 328 | 320 | 325 | 107,000 |
2015/03/16 | 296 | 325 | 296 | 323 | 83,000 |
2015/03/13 | 298 | 298 | 293 | 293 | 27,000 |
2015/03/12 | 298 | 306 | 298 | 306 | 5,000 |
2015/03/11 | 298 | 305 | 298 | 305 | 4,000 |
2015/03/10 | 307 | 307 | 299 | 306 | 6,000 |
2015/03/06 | 306 | 306 | 304 | 304 | 11,000 |
2015/03/05 | 299 | 307 | 299 | 307 | 32,000 |
2015/03/04 | 299 | 301 | 299 | 301 | 6,000 |
2015/03/03 | 299 | 299 | 299 | 299 | 1,000 |
2015/03/02 | 298 | 298 | 298 | 298 | 11,000 |
2015/02/27 | 296 | 298 | 294 | 294 | 14,000 |
2015/02/26 | 296 | 297 | 295 | 297 | 12,000 |
2015/02/24 | 299 | 300 | 299 | 300 | 2,000 |
2015/02/23 | 294 | 299 | 294 | 299 | 14,000 |
2015/02/20 | 292 | 292 | 292 | 292 | 1,000 |
2015/02/19 | 289 | 297 | 282 | 287 | 37,000 |
2015/02/18 | 297 | 297 | 296 | 297 | 6,000 |
2015/02/17 | 294 | 298 | 292 | 295 | 11,000 |
2015/02/16 | 294 | 295 | 294 | 294 | 15,000 |
2015/02/13 | 298 | 299 | 296 | 299 | 9,000 |
2015/02/12 | 300 | 300 | 296 | 300 | 11,000 |
2015/02/09 | 295 | 302 | 295 | 300 | 10,000 |
2015/02/06 | 289 | 302 | 288 | 299 | 50,000 |
2015/02/05 | 294 | 297 | 292 | 292 | 6,000 |
2015/02/04 | 293 | 298 | 292 | 293 | 6,000 |
2015/02/03 | 290 | 295 | 290 | 294 | 13,000 |
2015/02/02 | 289 | 290 | 289 | 290 | 4,000 |
2015/01/30 | 288 | 288 | 288 | 288 | 2,000 |
2015/01/29 | 287 | 287 | 287 | 287 | 1,000 |
2015/01/27 | 284 | 284 | 283 | 284 | 4,000 |
2015/01/26 | 288 | 292 | 288 | 290 | 4,000 |
2015/01/23 | 286 | 286 | 284 | 284 | 4,000 |
2015/01/21 | 290 | 290 | 290 | 290 | 1,000 |
2015/01/20 | 290 | 290 | 286 | 289 | 10,000 |
2015/01/16 | 285 | 288 | 285 | 287 | 10,000 |
2015/01/14 | 282 | 282 | 282 | 282 | 2,000 |
2015/01/13 | 280 | 280 | 280 | 280 | 11,000 |
2015/01/09 | 283 | 283 | 283 | 283 | 2,000 |
2015/01/08 | 280 | 283 | 280 | 283 | 4,000 |
2015/01/07 | 282 | 282 | 280 | 280 | 3,000 |
2015/01/06 | 278 | 278 | 278 | 278 | 5,000 |
2015/01/05 | 280 | 280 | 280 | 280 | 1,000 |