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 |
---|---|---|---|---|---|
2019/12/30 | 403 | 409 | 403 | 409 | 5,500 |
2019/12/27 | 403 | 404 | 400 | 403 | 4,300 |
2019/12/26 | 400 | 404 | 399 | 404 | 8,300 |
2019/12/25 | 398 | 401 | 398 | 400 | 8,600 |
2019/12/24 | 400 | 400 | 399 | 399 | 5,700 |
2019/12/23 | 400 | 401 | 399 | 399 | 6,600 |
2019/12/20 | 398 | 401 | 398 | 399 | 8,400 |
2019/12/19 | 400 | 401 | 400 | 400 | 4,700 |
2019/12/18 | 401 | 402 | 400 | 400 | 2,700 |
2019/12/17 | 401 | 402 | 400 | 400 | 1,800 |
2019/12/16 | 400 | 402 | 400 | 400 | 7,000 |
2019/12/13 | 402 | 402 | 400 | 400 | 3,500 |
2019/12/12 | 401 | 402 | 400 | 401 | 2,200 |
2019/12/11 | 403 | 403 | 399 | 400 | 11,500 |
2019/12/10 | 402 | 403 | 402 | 402 | 2,900 |
2019/12/09 | 403 | 403 | 401 | 402 | 5,200 |
2019/12/06 | 400 | 403 | 400 | 401 | 3,500 |
2019/12/05 | 402 | 403 | 400 | 401 | 3,500 |
2019/12/04 | 404 | 405 | 399 | 399 | 13,900 |
2019/12/03 | 407 | 407 | 405 | 405 | 5,400 |
2019/12/02 | 408 | 410 | 405 | 407 | 8,700 |
2019/11/29 | 410 | 411 | 408 | 408 | 4,200 |
2019/11/28 | 411 | 411 | 409 | 410 | 2,600 |
2019/11/27 | 410 | 410 | 408 | 409 | 1,500 |
2019/11/26 | 410 | 411 | 406 | 408 | 9,500 |
2019/11/25 | 415 | 415 | 409 | 410 | 88,600 |
2019/11/22 | 410 | 411 | 409 | 409 | 1,000 |
2019/11/21 | 410 | 410 | 410 | 410 | 700 |
2019/11/20 | 410 | 411 | 409 | 409 | 1,400 |
2019/11/19 | 410 | 411 | 409 | 409 | 2,900 |
2019/11/18 | 410 | 412 | 410 | 410 | 1,900 |
2019/11/15 | 409 | 411 | 409 | 410 | 1,800 |
2019/11/14 | 409 | 409 | 409 | 409 | 1,700 |
2019/11/13 | 410 | 411 | 409 | 409 | 3,800 |
2019/11/12 | 411 | 411 | 410 | 411 | 3,300 |
2019/11/11 | 411 | 411 | 410 | 410 | 3,000 |
2019/11/08 | 411 | 411 | 409 | 410 | 4,600 |
2019/11/07 | 411 | 413 | 410 | 411 | 2,000 |
2019/11/06 | 410 | 412 | 410 | 411 | 3,700 |
2019/11/05 | 410 | 412 | 410 | 411 | 2,100 |
2019/11/01 | 411 | 412 | 410 | 410 | 3,100 |
2019/10/31 | 411 | 412 | 411 | 412 | 3,400 |
2019/10/30 | 410 | 413 | 410 | 411 | 2,300 |
2019/10/29 | 411 | 412 | 410 | 410 | 2,600 |
2019/10/28 | 410 | 412 | 410 | 410 | 1,800 |
2019/10/25 | 411 | 411 | 409 | 410 | 4,100 |
2019/10/24 | 411 | 412 | 410 | 412 | 900 |
2019/10/23 | 410 | 411 | 410 | 410 | 1,200 |
2019/10/21 | 410 | 412 | 410 | 410 | 1,600 |
2019/10/18 | 412 | 412 | 411 | 412 | 1,600 |
2019/10/17 | 412 | 412 | 408 | 408 | 4,000 |
2019/10/16 | 410 | 411 | 409 | 409 | 2,000 |
2019/10/15 | 409 | 412 | 409 | 409 | 3,100 |
2019/10/11 | 410 | 411 | 409 | 411 | 1,700 |
2019/10/10 | 411 | 412 | 410 | 410 | 1,700 |
2019/10/09 | 411 | 413 | 410 | 410 | 1,500 |
2019/10/08 | 410 | 413 | 410 | 412 | 2,200 |
2019/10/07 | 417 | 417 | 412 | 412 | 1,200 |
2019/10/04 | 414 | 414 | 412 | 412 | 800 |
2019/10/03 | 410 | 414 | 410 | 414 | 2,000 |
2019/10/02 | 411 | 414 | 410 | 413 | 1,600 |
2019/10/01 | 419 | 419 | 410 | 412 | 2,500 |
2019/09/30 | 418 | 418 | 412 | 413 | 4,000 |
2019/09/27 | 407 | 418 | 406 | 418 | 13,400 |
2019/09/26 | 429 | 434 | 427 | 434 | 10,900 |
2019/09/25 | 428 | 428 | 425 | 428 | 8,200 |
2019/09/24 | 426 | 436 | 424 | 426 | 19,800 |
2019/09/20 | 426 | 426 | 423 | 425 | 3,500 |
2019/09/19 | 425 | 426 | 424 | 426 | 5,700 |
2019/09/18 | 425 | 426 | 424 | 426 | 2,900 |
2019/09/17 | 425 | 425 | 424 | 425 | 3,000 |
2019/09/13 | 422 | 424 | 422 | 423 | 1,200 |
2019/09/12 | 425 | 425 | 422 | 422 | 4,100 |
2019/09/11 | 425 | 425 | 422 | 424 | 2,300 |
2019/09/10 | 424 | 425 | 423 | 425 | 1,900 |
2019/09/09 | 425 | 425 | 423 | 425 | 2,200 |
2019/09/06 | 425 | 425 | 422 | 425 | 1,800 |
2019/09/05 | 420 | 423 | 420 | 423 | 2,300 |
2019/09/04 | 421 | 422 | 421 | 421 | 1,900 |
2019/09/03 | 422 | 422 | 421 | 422 | 1,000 |
2019/09/02 | 422 | 422 | 421 | 421 | 2,400 |
2019/08/30 | 420 | 423 | 420 | 420 | 3,300 |
2019/08/29 | 421 | 422 | 420 | 420 | 2,300 |
2019/08/28 | 422 | 424 | 421 | 421 | 4,500 |
2019/08/27 | 421 | 423 | 421 | 422 | 2,200 |
2019/08/26 | 420 | 423 | 420 | 423 | 700 |
2019/08/23 | 421 | 422 | 420 | 420 | 800 |
2019/08/22 | 421 | 421 | 420 | 420 | 1,000 |
2019/08/21 | 420 | 422 | 419 | 422 | 1,600 |
2019/08/20 | 422 | 422 | 421 | 421 | 1,000 |
2019/08/19 | 425 | 425 | 420 | 421 | 1,600 |
2019/08/16 | 422 | 424 | 420 | 420 | 1,500 |
2019/08/15 | 421 | 424 | 420 | 421 | 3,700 |
2019/08/14 | 424 | 427 | 422 | 422 | 2,200 |
2019/08/13 | 425 | 427 | 423 | 423 | 1,600 |
2019/08/09 | 425 | 426 | 423 | 425 | 1,300 |
2019/08/08 | 421 | 425 | 421 | 425 | 600 |
2019/08/07 | 426 | 426 | 421 | 421 | 800 |
2019/08/06 | 420 | 421 | 419 | 421 | 1,100 |
2019/08/05 | 421 | 423 | 421 | 423 | 800 |
2019/08/02 | 421 | 421 | 420 | 421 | 1,000 |
2019/08/01 | 420 | 424 | 420 | 421 | 800 |
2019/07/31 | 422 | 422 | 420 | 420 | 900 |
2019/07/30 | 419 | 424 | 419 | 420 | 1,500 |
2019/07/29 | 421 | 421 | 419 | 419 | 1,500 |
2019/07/26 | 423 | 424 | 421 | 421 | 1,200 |
2019/07/25 | 428 | 428 | 422 | 422 | 1,400 |
2019/07/24 | 428 | 430 | 421 | 421 | 4,100 |
2019/07/23 | 430 | 431 | 427 | 428 | 1,800 |
2019/07/22 | 428 | 428 | 427 | 428 | 900 |
2019/07/19 | 427 | 428 | 426 | 428 | 1,000 |
2019/07/18 | 428 | 428 | 424 | 427 | 2,700 |
2019/07/17 | 427 | 427 | 423 | 427 | 1,300 |
2019/07/16 | 422 | 422 | 420 | 422 | 2,100 |
2019/07/12 | 429 | 429 | 421 | 423 | 1,700 |
2019/07/11 | 419 | 423 | 418 | 423 | 2,200 |
2019/07/10 | 420 | 422 | 418 | 419 | 2,500 |
2019/07/09 | 419 | 423 | 419 | 422 | 1,400 |
2019/07/08 | 419 | 419 | 417 | 418 | 3,300 |
2019/07/05 | 422 | 422 | 416 | 419 | 3,000 |
2019/07/04 | 411 | 420 | 411 | 419 | 4,700 |
2019/07/03 | 416 | 417 | 413 | 413 | 2,900 |
2019/07/02 | 416 | 416 | 413 | 414 | 1,100 |
2019/07/01 | 414 | 418 | 410 | 410 | 4,000 |
2019/06/28 | 413 | 414 | 413 | 414 | 1,000 |
2019/06/27 | 412 | 413 | 411 | 413 | 700 |
2019/06/26 | 411 | 411 | 410 | 411 | 900 |
2019/06/25 | 414 | 415 | 409 | 411 | 1,200 |
2019/06/24 | 408 | 411 | 407 | 407 | 1,000 |
2019/06/21 | 412 | 412 | 407 | 407 | 2,400 |
2019/06/20 | 414 | 415 | 412 | 412 | 3,400 |
2019/06/19 | 412 | 414 | 411 | 414 | 1,400 |
2019/06/18 | 410 | 413 | 410 | 412 | 1,500 |
2019/06/17 | 411 | 416 | 411 | 414 | 1,200 |
2019/06/14 | 408 | 413 | 408 | 412 | 1,500 |
2019/06/13 | 414 | 414 | 410 | 411 | 1,800 |
2019/06/12 | 405 | 413 | 404 | 413 | 1,800 |
2019/06/11 | 402 | 406 | 401 | 405 | 1,100 |
2019/06/10 | 401 | 402 | 401 | 402 | 1,000 |
2019/06/07 | 401 | 402 | 400 | 400 | 1,000 |
2019/06/06 | 400 | 401 | 398 | 401 | 2,500 |
2019/06/05 | 397 | 401 | 397 | 399 | 1,600 |
2019/06/04 | 398 | 399 | 395 | 395 | 4,300 |
2019/06/03 | 400 | 402 | 397 | 397 | 8,600 |
2019/05/31 | 410 | 411 | 409 | 410 | 1,000 |
2019/05/30 | 409 | 410 | 409 | 410 | 1,200 |
2019/05/29 | 412 | 413 | 409 | 409 | 1,300 |
2019/05/28 | 412 | 415 | 412 | 412 | 1,700 |
2019/05/27 | 415 | 416 | 409 | 410 | 2,600 |
2019/05/24 | 413 | 413 | 410 | 410 | 3,600 |
2019/05/23 | 412 | 414 | 411 | 413 | 900 |
2019/05/22 | 414 | 414 | 410 | 412 | 1,800 |
2019/05/21 | 412 | 414 | 411 | 411 | 1,300 |
2019/05/20 | 412 | 415 | 412 | 412 | 1,500 |
2019/05/17 | 411 | 419 | 410 | 412 | 5,500 |
2019/05/16 | 415 | 420 | 410 | 410 | 1,800 |
2019/05/15 | 412 | 417 | 412 | 415 | 1,600 |
2019/05/14 | 418 | 425 | 410 | 412 | 1,600 |
2019/05/13 | 425 | 425 | 419 | 420 | 3,800 |
2019/05/10 | 430 | 432 | 427 | 427 | 4,500 |
2019/05/09 | 431 | 435 | 431 | 435 | 1,300 |
2019/05/08 | 431 | 435 | 431 | 432 | 1,500 |
2019/05/07 | 431 | 434 | 430 | 433 | 2,600 |
2019/04/26 | 439 | 439 | 432 | 434 | 3,000 |
2019/04/25 | 439 | 439 | 438 | 439 | 700 |
2019/04/24 | 444 | 444 | 437 | 438 | 3,200 |
2019/04/23 | 445 | 446 | 444 | 444 | 700 |
2019/04/22 | 447 | 447 | 444 | 444 | 900 |
2019/04/19 | 449 | 449 | 447 | 447 | 900 |
2019/04/18 | 450 | 452 | 441 | 442 | 6,200 |
2019/04/17 | 457 | 457 | 451 | 452 | 2,400 |
2019/04/16 | 457 | 459 | 457 | 457 | 1,300 |
2019/04/15 | 458 | 458 | 457 | 458 | 1,200 |
2019/04/12 | 461 | 461 | 459 | 459 | 400 |
2019/04/11 | 456 | 460 | 456 | 459 | 1,000 |
2019/04/10 | 460 | 460 | 457 | 458 | 1,300 |
2019/04/09 | 464 | 464 | 460 | 460 | 1,000 |
2019/04/08 | 460 | 464 | 460 | 464 | 1,500 |
2019/04/05 | 465 | 465 | 461 | 461 | 400 |
2019/04/04 | 465 | 466 | 462 | 465 | 500 |
2019/04/03 | 461 | 467 | 461 | 467 | 1,100 |
2019/04/02 | 461 | 466 | 461 | 465 | 700 |
2019/04/01 | 462 | 463 | 460 | 462 | 1,100 |
2019/03/29 | 461 | 466 | 460 | 462 | 1,000 |
2019/03/28 | 465 | 466 | 460 | 461 | 1,700 |
2019/03/27 | 456 | 476 | 456 | 465 | 6,400 |
2019/03/26 | 494 | 497 | 491 | 497 | 7,300 |
2019/03/25 | 492 | 493 | 491 | 492 | 4,300 |
2019/03/22 | 490 | 492 | 490 | 492 | 2,900 |
2019/03/20 | 491 | 493 | 490 | 492 | 2,200 |
2019/03/19 | 485 | 490 | 485 | 490 | 2,500 |
2019/03/18 | 487 | 491 | 481 | 491 | 5,400 |
2019/03/15 | 482 | 488 | 482 | 487 | 2,700 |
2019/03/14 | 486 | 488 | 484 | 488 | 2,100 |
2019/03/13 | 485 | 485 | 477 | 484 | 1,600 |
2019/03/12 | 481 | 486 | 481 | 482 | 800 |
2019/03/11 | 482 | 488 | 479 | 481 | 1,500 |
2019/03/08 | 482 | 482 | 479 | 479 | 1,300 |
2019/03/07 | 482 | 485 | 482 | 484 | 1,000 |
2019/03/06 | 482 | 485 | 478 | 478 | 1,200 |
2019/03/05 | 481 | 482 | 477 | 478 | 1,900 |
2019/03/04 | 479 | 480 | 477 | 479 | 1,900 |
2019/03/01 | 477 | 480 | 472 | 480 | 2,700 |
2019/02/28 | 480 | 481 | 477 | 477 | 2,300 |
2019/02/27 | 475 | 480 | 475 | 478 | 1,100 |
2019/02/26 | 480 | 480 | 474 | 475 | 1,800 |
2019/02/25 | 478 | 479 | 473 | 479 | 1,300 |
2019/02/22 | 470 | 475 | 470 | 470 | 3,400 |
2019/02/21 | 475 | 475 | 471 | 471 | 800 |
2019/02/20 | 474 | 475 | 470 | 470 | 1,600 |
2019/02/19 | 474 | 474 | 472 | 474 | 1,200 |
2019/02/18 | 475 | 476 | 471 | 473 | 1,500 |
2019/02/15 | 470 | 475 | 470 | 475 | 500 |
2019/02/14 | 471 | 475 | 471 | 471 | 1,500 |
2019/02/13 | 472 | 475 | 471 | 471 | 1,500 |
2019/02/12 | 479 | 479 | 473 | 475 | 1,300 |
2019/02/08 | 479 | 479 | 472 | 479 | 1,900 |
2019/02/07 | 477 | 478 | 473 | 477 | 600 |
2019/02/06 | 477 | 477 | 472 | 474 | 2,700 |
2019/02/05 | 474 | 483 | 474 | 477 | 1,500 |
2019/02/04 | 478 | 478 | 474 | 478 | 1,400 |
2019/02/01 | 476 | 476 | 474 | 475 | 1,100 |
2019/01/31 | 470 | 475 | 470 | 470 | 2,200 |
2019/01/30 | 478 | 478 | 474 | 477 | 1,000 |
2019/01/29 | 478 | 478 | 474 | 476 | 500 |
2019/01/28 | 475 | 478 | 474 | 474 | 1,700 |
2019/01/25 | 470 | 473 | 469 | 473 | 1,800 |
2019/01/24 | 462 | 465 | 461 | 461 | 2,300 |
2019/01/23 | 463 | 470 | 463 | 469 | 2,300 |
2019/01/22 | 471 | 474 | 464 | 471 | 3,500 |
2019/01/21 | 488 | 489 | 457 | 476 | 10,100 |
2019/01/18 | 492 | 492 | 483 | 487 | 3,700 |
2019/01/17 | 526 | 526 | 500 | 502 | 4,700 |
2019/01/16 | 527 | 533 | 523 | 526 | 7,200 |
2019/01/15 | 523 | 533 | 518 | 533 | 22,500 |
2019/01/11 | 518 | 520 | 510 | 520 | 5,400 |
2019/01/10 | 510 | 519 | 510 | 517 | 7,300 |
2019/01/09 | 510 | 520 | 510 | 510 | 16,700 |
2019/01/08 | 472 | 520 | 471 | 512 | 13,400 |
2019/01/07 | 472 | 479 | 472 | 472 | 1,200 |
2019/01/04 | 453 | 470 | 452 | 470 | 900 |