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 |
---|---|---|---|---|---|
2020/12/30 | 383 | 386 | 383 | 385 | 3,300 |
2020/12/29 | 380 | 385 | 380 | 383 | 4,200 |
2020/12/28 | 382 | 383 | 378 | 378 | 5,500 |
2020/12/25 | 380 | 382 | 380 | 382 | 14,400 |
2020/12/24 | 382 | 382 | 378 | 380 | 2,800 |
2020/12/23 | 375 | 380 | 375 | 377 | 3,700 |
2020/12/22 | 382 | 382 | 375 | 375 | 8,900 |
2020/12/21 | 382 | 383 | 381 | 382 | 3,100 |
2020/12/18 | 382 | 382 | 379 | 379 | 2,300 |
2020/12/17 | 380 | 381 | 379 | 381 | 2,100 |
2020/12/16 | 379 | 381 | 378 | 379 | 5,500 |
2020/12/15 | 376 | 379 | 376 | 379 | 2,300 |
2020/12/14 | 380 | 380 | 376 | 376 | 5,000 |
2020/12/11 | 372 | 380 | 371 | 380 | 3,000 |
2020/12/10 | 374 | 380 | 372 | 380 | 1,900 |
2020/12/09 | 382 | 383 | 367 | 374 | 5,800 |
2020/12/08 | 375 | 378 | 373 | 375 | 1,700 |
2020/12/07 | 378 | 382 | 370 | 370 | 14,400 |
2020/12/04 | 380 | 380 | 377 | 380 | 1,600 |
2020/12/03 | 370 | 380 | 370 | 380 | 3,900 |
2020/12/02 | 369 | 373 | 369 | 372 | 1,300 |
2020/12/01 | 368 | 370 | 368 | 369 | 1,700 |
2020/11/30 | 370 | 370 | 366 | 368 | 1,100 |
2020/11/27 | 365 | 368 | 365 | 366 | 1,600 |
2020/11/26 | 374 | 374 | 352 | 365 | 11,800 |
2020/11/25 | 375 | 376 | 372 | 374 | 2,700 |
2020/11/24 | 369 | 374 | 369 | 373 | 3,000 |
2020/11/20 | 366 | 373 | 366 | 369 | 2,200 |
2020/11/19 | 371 | 372 | 365 | 365 | 5,700 |
2020/11/18 | 381 | 381 | 373 | 373 | 6,500 |
2020/11/17 | 386 | 386 | 380 | 380 | 5,300 |
2020/11/16 | 384 | 388 | 382 | 382 | 5,000 |
2020/11/13 | 388 | 389 | 384 | 386 | 4,400 |
2020/11/12 | 398 | 401 | 390 | 390 | 4,300 |
2020/11/11 | 406 | 406 | 398 | 398 | 5,000 |
2020/11/10 | 396 | 403 | 396 | 400 | 2,000 |
2020/11/09 | 399 | 401 | 397 | 398 | 1,600 |
2020/11/06 | 400 | 400 | 399 | 399 | 1,200 |
2020/11/05 | 396 | 399 | 395 | 399 | 2,100 |
2020/11/04 | 391 | 396 | 391 | 393 | 1,600 |
2020/11/02 | 389 | 397 | 389 | 395 | 1,600 |
2020/10/30 | 390 | 395 | 389 | 389 | 3,800 |
2020/10/29 | 395 | 397 | 390 | 390 | 6,200 |
2020/10/28 | 402 | 402 | 399 | 400 | 4,300 |
2020/10/27 | 405 | 407 | 402 | 402 | 2,000 |
2020/10/26 | 407 | 408 | 406 | 407 | 700 |
2020/10/23 | 402 | 404 | 402 | 402 | 1,600 |
2020/10/22 | 404 | 405 | 404 | 404 | 1,400 |
2020/10/21 | 411 | 412 | 404 | 406 | 4,200 |
2020/10/20 | 408 | 411 | 405 | 411 | 1,200 |
2020/10/19 | 410 | 410 | 406 | 408 | 1,100 |
2020/10/16 | 406 | 411 | 404 | 410 | 2,000 |
2020/10/15 | 410 | 414 | 410 | 410 | 2,700 |
2020/10/14 | 415 | 416 | 413 | 414 | 2,200 |
2020/10/13 | 411 | 415 | 411 | 415 | 2,600 |
2020/10/12 | 408 | 416 | 408 | 411 | 4,700 |
2020/10/09 | 408 | 409 | 408 | 408 | 1,000 |
2020/10/08 | 407 | 409 | 405 | 407 | 2,100 |
2020/10/07 | 407 | 409 | 400 | 405 | 7,600 |
2020/10/06 | 401 | 411 | 401 | 407 | 6,300 |
2020/10/05 | 401 | 408 | 400 | 402 | 2,800 |
2020/10/02 | 405 | 413 | 400 | 401 | 4,300 |
2020/09/30 | 415 | 417 | 396 | 406 | 7,600 |
2020/09/29 | 410 | 415 | 398 | 415 | 19,400 |
2020/09/28 | 445 | 445 | 434 | 434 | 19,100 |
2020/09/25 | 428 | 445 | 427 | 434 | 24,700 |
2020/09/24 | 422 | 428 | 422 | 427 | 7,100 |
2020/09/23 | 421 | 424 | 420 | 422 | 5,100 |
2020/09/18 | 418 | 420 | 417 | 418 | 3,800 |
2020/09/17 | 421 | 421 | 418 | 418 | 3,500 |
2020/09/16 | 419 | 421 | 419 | 421 | 2,800 |
2020/09/15 | 419 | 420 | 417 | 419 | 3,400 |
2020/09/14 | 418 | 420 | 416 | 419 | 4,900 |
2020/09/11 | 419 | 419 | 417 | 418 | 2,600 |
2020/09/10 | 419 | 420 | 412 | 419 | 6,500 |
2020/09/09 | 416 | 419 | 411 | 419 | 6,300 |
2020/09/08 | 420 | 420 | 418 | 418 | 3,000 |
2020/09/07 | 416 | 420 | 415 | 419 | 4,600 |
2020/09/04 | 414 | 417 | 412 | 416 | 5,400 |
2020/09/03 | 414 | 415 | 413 | 415 | 8,600 |
2020/09/02 | 413 | 413 | 409 | 413 | 6,400 |
2020/09/01 | 408 | 413 | 406 | 412 | 9,700 |
2020/08/31 | 404 | 407 | 400 | 407 | 7,900 |
2020/08/28 | 395 | 407 | 395 | 405 | 15,200 |
2020/08/27 | 397 | 398 | 392 | 395 | 4,100 |
2020/08/26 | 395 | 396 | 393 | 394 | 12,400 |
2020/08/25 | 393 | 395 | 388 | 391 | 5,800 |
2020/08/24 | 389 | 393 | 387 | 390 | 5,200 |
2020/08/21 | 388 | 389 | 387 | 388 | 2,300 |
2020/08/20 | 386 | 387 | 385 | 385 | 1,500 |
2020/08/19 | 384 | 387 | 383 | 383 | 2,200 |
2020/08/18 | 383 | 386 | 383 | 384 | 1,700 |
2020/08/17 | 383 | 385 | 381 | 383 | 2,300 |
2020/08/14 | 380 | 384 | 380 | 383 | 3,800 |
2020/08/13 | 388 | 388 | 377 | 380 | 4,500 |
2020/08/12 | 376 | 377 | 373 | 377 | 2,800 |
2020/08/11 | 382 | 382 | 372 | 374 | 4,500 |
2020/08/07 | 371 | 375 | 371 | 371 | 3,000 |
2020/08/06 | 375 | 375 | 366 | 371 | 1,400 |
2020/08/05 | 372 | 372 | 365 | 368 | 1,500 |
2020/08/04 | 369 | 370 | 362 | 367 | 1,200 |
2020/08/03 | 360 | 363 | 360 | 363 | 2,700 |
2020/07/31 | 365 | 372 | 363 | 364 | 3,800 |
2020/07/30 | 368 | 374 | 367 | 367 | 1,800 |
2020/07/29 | 379 | 379 | 365 | 368 | 7,300 |
2020/07/28 | 382 | 382 | 379 | 379 | 1,700 |
2020/07/27 | 383 | 385 | 380 | 380 | 4,200 |
2020/07/22 | 381 | 385 | 381 | 382 | 1,000 |
2020/07/21 | 386 | 386 | 381 | 381 | 1,700 |
2020/07/20 | 381 | 385 | 380 | 380 | 3,800 |
2020/07/17 | 380 | 386 | 380 | 383 | 4,100 |
2020/07/16 | 390 | 392 | 382 | 385 | 3,000 |
2020/07/15 | 392 | 392 | 379 | 390 | 7,800 |
2020/07/14 | 392 | 392 | 389 | 391 | 1,700 |
2020/07/13 | 392 | 393 | 390 | 392 | 3,100 |
2020/07/10 | 389 | 390 | 387 | 390 | 5,900 |
2020/07/09 | 389 | 391 | 388 | 389 | 2,100 |
2020/07/08 | 389 | 389 | 384 | 388 | 2,400 |
2020/07/07 | 387 | 388 | 384 | 384 | 2,700 |
2020/07/06 | 382 | 386 | 381 | 383 | 3,700 |
2020/07/03 | 393 | 393 | 381 | 382 | 5,500 |
2020/07/02 | 390 | 390 | 383 | 383 | 5,700 |
2020/07/01 | 388 | 390 | 385 | 389 | 2,500 |
2020/06/30 | 389 | 399 | 388 | 388 | 14,000 |
2020/06/29 | 383 | 386 | 381 | 382 | 5,300 |
2020/06/26 | 381 | 384 | 380 | 383 | 4,300 |
2020/06/25 | 376 | 381 | 376 | 381 | 3,000 |
2020/06/24 | 375 | 380 | 375 | 379 | 3,900 |
2020/06/23 | 383 | 383 | 375 | 377 | 8,100 |
2020/06/22 | 385 | 385 | 380 | 380 | 4,600 |
2020/06/19 | 378 | 383 | 375 | 383 | 10,400 |
2020/06/18 | 382 | 385 | 375 | 378 | 15,900 |
2020/06/17 | 363 | 443 | 363 | 390 | 168,900 |
2020/06/16 | 367 | 370 | 361 | 363 | 3,700 |
2020/06/15 | 367 | 367 | 361 | 362 | 2,700 |
2020/06/12 | 357 | 366 | 356 | 361 | 7,800 |
2020/06/11 | 372 | 372 | 364 | 369 | 8,300 |
2020/06/10 | 360 | 363 | 360 | 362 | 4,000 |
2020/06/09 | 360 | 362 | 358 | 361 | 3,900 |
2020/06/08 | 362 | 362 | 360 | 360 | 3,700 |
2020/06/05 | 360 | 360 | 357 | 358 | 3,000 |
2020/06/04 | 361 | 361 | 355 | 355 | 6,300 |
2020/06/03 | 366 | 366 | 359 | 361 | 4,000 |
2020/06/02 | 365 | 368 | 360 | 364 | 10,700 |
2020/06/01 | 360 | 362 | 358 | 361 | 5,200 |
2020/05/29 | 357 | 365 | 357 | 362 | 5,700 |
2020/05/28 | 362 | 363 | 357 | 360 | 6,000 |
2020/05/27 | 365 | 365 | 349 | 358 | 16,300 |
2020/05/26 | 355 | 364 | 355 | 359 | 6,700 |
2020/05/25 | 354 | 355 | 350 | 352 | 6,100 |
2020/05/22 | 347 | 353 | 347 | 353 | 7,000 |
2020/05/21 | 346 | 349 | 340 | 347 | 4,300 |
2020/05/20 | 346 | 346 | 341 | 345 | 1,900 |
2020/05/19 | 344 | 345 | 342 | 342 | 2,400 |
2020/05/18 | 342 | 344 | 337 | 339 | 2,600 |
2020/05/15 | 340 | 340 | 336 | 338 | 2,800 |
2020/05/14 | 345 | 346 | 341 | 341 | 3,100 |
2020/05/13 | 337 | 347 | 337 | 345 | 3,000 |
2020/05/12 | 350 | 350 | 332 | 339 | 6,300 |
2020/05/11 | 332 | 343 | 328 | 340 | 13,100 |
2020/05/08 | 331 | 331 | 323 | 326 | 3,700 |
2020/05/07 | 331 | 331 | 320 | 322 | 11,600 |
2020/05/01 | 329 | 333 | 328 | 329 | 3,700 |
2020/04/30 | 332 | 333 | 327 | 333 | 12,400 |
2020/04/28 | 333 | 335 | 330 | 331 | 7,000 |
2020/04/27 | 321 | 327 | 320 | 327 | 14,200 |
2020/04/24 | 318 | 318 | 311 | 318 | 3,900 |
2020/04/23 | 310 | 319 | 305 | 316 | 11,600 |
2020/04/22 | 335 | 337 | 291 | 301 | 88,900 |
2020/04/21 | 353 | 355 | 336 | 336 | 5,700 |
2020/04/20 | 358 | 362 | 350 | 352 | 11,100 |
2020/04/17 | 357 | 357 | 334 | 350 | 7,400 |
2020/04/16 | 355 | 355 | 348 | 348 | 2,500 |
2020/04/15 | 350 | 357 | 350 | 352 | 4,300 |
2020/04/14 | 354 | 361 | 354 | 360 | 3,200 |
2020/04/13 | 346 | 361 | 343 | 361 | 6,600 |
2020/04/10 | 340 | 343 | 334 | 341 | 2,500 |
2020/04/09 | 345 | 345 | 335 | 337 | 1,600 |
2020/04/08 | 340 | 344 | 332 | 338 | 3,200 |
2020/04/07 | 345 | 345 | 329 | 330 | 2,900 |
2020/04/06 | 313 | 326 | 313 | 319 | 3,000 |
2020/04/03 | 332 | 334 | 320 | 320 | 5,100 |
2020/04/02 | 338 | 340 | 327 | 330 | 4,800 |
2020/04/01 | 343 | 360 | 340 | 340 | 8,400 |
2020/03/31 | 337 | 351 | 336 | 343 | 3,600 |
2020/03/30 | 333 | 350 | 333 | 339 | 11,600 |
2020/03/27 | 392 | 399 | 378 | 391 | 14,100 |
2020/03/26 | 384 | 395 | 369 | 391 | 11,900 |
2020/03/25 | 384 | 385 | 378 | 380 | 5,800 |
2020/03/24 | 368 | 370 | 355 | 370 | 5,800 |
2020/03/23 | 352 | 360 | 350 | 358 | 4,600 |
2020/03/19 | 362 | 362 | 344 | 350 | 6,400 |
2020/03/18 | 346 | 355 | 339 | 346 | 7,800 |
2020/03/17 | 309 | 334 | 302 | 331 | 10,000 |
2020/03/16 | 314 | 370 | 314 | 328 | 20,300 |
2020/03/13 | 305 | 320 | 281 | 309 | 20,500 |
2020/03/12 | 316 | 340 | 306 | 323 | 15,000 |
2020/03/11 | 323 | 355 | 311 | 314 | 36,100 |
2020/03/10 | 287 | 316 | 270 | 307 | 40,800 |
2020/03/09 | 361 | 362 | 307 | 327 | 48,900 |
2020/03/06 | 398 | 400 | 385 | 385 | 16,700 |
2020/03/05 | 415 | 415 | 401 | 401 | 38,800 |
2020/03/04 | 398 | 401 | 388 | 401 | 34,300 |
2020/03/03 | 430 | 430 | 396 | 397 | 89,700 |
2020/03/02 | 480 | 484 | 398 | 406 | 582,300 |
2020/02/28 | 399 | 478 | 396 | 478 | 384,600 |
2020/02/27 | 401 | 406 | 398 | 398 | 12,600 |
2020/02/26 | 406 | 407 | 402 | 405 | 5,000 |
2020/02/25 | 410 | 413 | 407 | 408 | 5,800 |
2020/02/21 | 414 | 417 | 414 | 416 | 900 |
2020/02/20 | 417 | 417 | 414 | 417 | 1,200 |
2020/02/19 | 413 | 417 | 413 | 415 | 1,500 |
2020/02/18 | 417 | 417 | 410 | 413 | 5,400 |
2020/02/17 | 418 | 418 | 413 | 414 | 2,800 |
2020/02/14 | 418 | 418 | 413 | 413 | 2,300 |
2020/02/13 | 413 | 416 | 413 | 415 | 1,200 |
2020/02/12 | 414 | 417 | 413 | 417 | 2,500 |
2020/02/10 | 411 | 416 | 411 | 416 | 3,100 |
2020/02/07 | 418 | 418 | 415 | 415 | 2,000 |
2020/02/06 | 414 | 417 | 413 | 417 | 8,500 |
2020/02/05 | 413 | 414 | 410 | 414 | 900 |
2020/02/04 | 407 | 414 | 407 | 413 | 1,300 |
2020/02/03 | 411 | 414 | 405 | 405 | 6,600 |
2020/01/31 | 413 | 415 | 411 | 411 | 2,800 |
2020/01/30 | 418 | 419 | 413 | 415 | 6,600 |
2020/01/29 | 417 | 417 | 415 | 416 | 2,500 |
2020/01/28 | 416 | 417 | 415 | 415 | 2,000 |
2020/01/27 | 417 | 418 | 416 | 416 | 2,100 |
2020/01/24 | 417 | 417 | 416 | 416 | 1,500 |
2020/01/23 | 416 | 417 | 415 | 416 | 1,200 |
2020/01/22 | 417 | 418 | 415 | 417 | 3,300 |
2020/01/21 | 417 | 417 | 415 | 417 | 3,200 |
2020/01/20 | 415 | 415 | 413 | 415 | 3,300 |
2020/01/17 | 412 | 412 | 410 | 411 | 2,200 |
2020/01/16 | 413 | 415 | 411 | 412 | 2,800 |
2020/01/15 | 411 | 415 | 410 | 415 | 1,800 |
2020/01/14 | 411 | 413 | 411 | 412 | 4,100 |
2020/01/10 | 411 | 412 | 411 | 411 | 2,100 |
2020/01/09 | 410 | 411 | 410 | 411 | 2,600 |
2020/01/08 | 410 | 410 | 407 | 408 | 5,900 |
2020/01/07 | 408 | 411 | 408 | 410 | 4,700 |
2020/01/06 | 409 | 409 | 404 | 407 | 9,700 |