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
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

このページの先頭へ