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 |
---|---|---|---|---|---|
2023/12/29 | 382 | 382 | 377 | 378 | 5,900 |
2023/12/28 | 375 | 381 | 373 | 376 | 12,700 |
2023/12/27 | 376 | 377 | 375 | 375 | 6,100 |
2023/12/26 | 377 | 377 | 376 | 376 | 3,200 |
2023/12/25 | 377 | 378 | 376 | 376 | 2,800 |
2023/12/22 | 376 | 378 | 376 | 377 | 2,000 |
2023/12/21 | 378 | 378 | 376 | 377 | 1,600 |
2023/12/20 | 379 | 379 | 376 | 378 | 3,700 |
2023/12/19 | 378 | 379 | 377 | 379 | 2,300 |
2023/12/18 | 378 | 379 | 378 | 378 | 2,100 |
2023/12/15 | 379 | 379 | 377 | 378 | 2,800 |
2023/12/14 | 379 | 379 | 377 | 378 | 1,900 |
2023/12/13 | 378 | 380 | 378 | 378 | 2,300 |
2023/12/12 | 380 | 380 | 378 | 378 | 3,200 |
2023/12/11 | 379 | 380 | 378 | 378 | 2,100 |
2023/12/08 | 378 | 379 | 377 | 377 | 2,100 |
2023/12/07 | 380 | 380 | 378 | 378 | 2,000 |
2023/12/06 | 378 | 380 | 377 | 377 | 3,400 |
2023/12/05 | 378 | 378 | 377 | 378 | 5,600 |
2023/12/04 | 378 | 379 | 377 | 377 | 5,800 |
2023/12/01 | 378 | 379 | 377 | 378 | 2,200 |
2023/11/30 | 377 | 378 | 377 | 378 | 2,100 |
2023/11/29 | 379 | 380 | 378 | 378 | 1,800 |
2023/11/28 | 379 | 379 | 378 | 379 | 1,900 |
2023/11/27 | 380 | 380 | 377 | 379 | 4,100 |
2023/11/24 | 378 | 380 | 377 | 380 | 3,400 |
2023/11/22 | 376 | 378 | 376 | 377 | 3,100 |
2023/11/21 | 376 | 377 | 375 | 377 | 7,100 |
2023/11/20 | 377 | 378 | 376 | 376 | 4,900 |
2023/11/17 | 379 | 379 | 377 | 378 | 2,800 |
2023/11/16 | 380 | 380 | 377 | 379 | 12,700 |
2023/11/15 | 379 | 380 | 379 | 379 | 2,100 |
2023/11/14 | 380 | 380 | 379 | 379 | 1,200 |
2023/11/13 | 379 | 380 | 379 | 380 | 1,700 |
2023/11/10 | 380 | 381 | 379 | 379 | 1,200 |
2023/11/09 | 380 | 381 | 380 | 380 | 1,200 |
2023/11/08 | 380 | 381 | 380 | 380 | 1,300 |
2023/11/07 | 380 | 381 | 380 | 380 | 1,200 |
2023/11/06 | 380 | 381 | 380 | 380 | 1,300 |
2023/11/02 | 379 | 381 | 379 | 381 | 2,800 |
2023/11/01 | 380 | 381 | 379 | 379 | 3,000 |
2023/10/31 | 380 | 380 | 379 | 379 | 900 |
2023/10/30 | 379 | 380 | 379 | 380 | 1,000 |
2023/10/27 | 380 | 380 | 379 | 379 | 2,300 |
2023/10/26 | 379 | 380 | 379 | 380 | 1,700 |
2023/10/25 | 381 | 381 | 379 | 380 | 1,500 |
2023/10/24 | 381 | 381 | 380 | 380 | 1,200 |
2023/10/23 | 381 | 381 | 380 | 380 | 1,100 |
2023/10/20 | 380 | 381 | 380 | 380 | 1,300 |
2023/10/19 | 380 | 381 | 380 | 381 | 1,500 |
2023/10/18 | 380 | 380 | 380 | 380 | 800 |
2023/10/17 | 380 | 381 | 380 | 380 | 1,100 |
2023/10/16 | 382 | 382 | 380 | 380 | 2,600 |
2023/10/13 | 381 | 382 | 380 | 380 | 2,300 |
2023/10/12 | 380 | 381 | 380 | 381 | 1,800 |
2023/10/11 | 381 | 382 | 380 | 380 | 2,500 |
2023/10/10 | 381 | 382 | 381 | 381 | 2,000 |
2023/10/06 | 381 | 381 | 380 | 381 | 7,800 |
2023/10/05 | 380 | 384 | 380 | 381 | 4,800 |
2023/10/04 | 383 | 384 | 382 | 382 | 3,100 |
2023/10/03 | 386 | 386 | 384 | 384 | 2,400 |
2023/10/02 | 387 | 387 | 385 | 386 | 3,100 |
2023/09/29 | 384 | 387 | 383 | 387 | 4,100 |
2023/09/28 | 380 | 388 | 379 | 385 | 16,300 |
2023/09/27 | 393 | 398 | 393 | 398 | 18,800 |
2023/09/26 | 396 | 397 | 394 | 396 | 8,000 |
2023/09/25 | 396 | 396 | 393 | 395 | 7,900 |
2023/09/22 | 393 | 394 | 393 | 394 | 3,800 |
2023/09/21 | 396 | 396 | 393 | 393 | 3,300 |
2023/09/20 | 395 | 396 | 392 | 396 | 5,700 |
2023/09/19 | 395 | 395 | 392 | 393 | 6,400 |
2023/09/15 | 394 | 394 | 392 | 393 | 4,900 |
2023/09/14 | 393 | 394 | 392 | 392 | 3,400 |
2023/09/13 | 393 | 393 | 392 | 392 | 4,400 |
2023/09/12 | 392 | 393 | 392 | 393 | 1,800 |
2023/09/11 | 394 | 394 | 392 | 392 | 6,100 |
2023/09/08 | 392 | 393 | 391 | 392 | 4,000 |
2023/09/07 | 392 | 392 | 390 | 391 | 4,600 |
2023/09/06 | 391 | 391 | 389 | 391 | 5,200 |
2023/09/05 | 391 | 392 | 389 | 391 | 2,300 |
2023/09/04 | 392 | 392 | 389 | 389 | 7,100 |
2023/09/01 | 391 | 391 | 389 | 391 | 5,200 |
2023/08/31 | 389 | 391 | 388 | 391 | 2,700 |
2023/08/30 | 389 | 390 | 387 | 388 | 5,000 |
2023/08/29 | 390 | 390 | 387 | 387 | 3,800 |
2023/08/28 | 390 | 390 | 388 | 388 | 2,000 |
2023/08/25 | 388 | 389 | 387 | 387 | 2,300 |
2023/08/24 | 390 | 390 | 387 | 388 | 7,300 |
2023/08/23 | 390 | 390 | 387 | 389 | 1,100 |
2023/08/22 | 387 | 390 | 387 | 388 | 1,600 |
2023/08/21 | 389 | 390 | 388 | 390 | 2,100 |
2023/08/18 | 390 | 390 | 388 | 389 | 3,000 |
2023/08/17 | 388 | 388 | 388 | 388 | 1,200 |
2023/08/16 | 387 | 390 | 387 | 389 | 1,100 |
2023/08/15 | 390 | 390 | 387 | 389 | 4,200 |
2023/08/14 | 387 | 389 | 387 | 389 | 2,100 |
2023/08/10 | 389 | 389 | 387 | 387 | 3,000 |
2023/08/09 | 387 | 389 | 386 | 389 | 1,900 |
2023/08/08 | 388 | 389 | 386 | 386 | 2,500 |
2023/08/07 | 388 | 388 | 387 | 388 | 1,200 |
2023/08/04 | 387 | 388 | 386 | 388 | 700 |
2023/08/03 | 385 | 387 | 385 | 387 | 2,200 |
2023/08/02 | 388 | 388 | 385 | 386 | 3,000 |
2023/08/01 | 387 | 388 | 386 | 386 | 3,100 |
2023/07/31 | 387 | 387 | 386 | 386 | 2,000 |
2023/07/28 | 386 | 387 | 385 | 387 | 3,400 |
2023/07/27 | 386 | 387 | 385 | 387 | 3,000 |
2023/07/26 | 385 | 386 | 385 | 386 | 2,100 |
2023/07/25 | 386 | 386 | 384 | 384 | 9,300 |
2023/07/24 | 387 | 387 | 385 | 385 | 3,900 |
2023/07/21 | 387 | 387 | 385 | 386 | 3,200 |
2023/07/20 | 388 | 388 | 386 | 387 | 1,700 |
2023/07/19 | 385 | 387 | 385 | 386 | 2,300 |
2023/07/18 | 386 | 387 | 385 | 385 | 4,500 |
2023/07/14 | 386 | 388 | 386 | 387 | 1,300 |
2023/07/13 | 387 | 387 | 385 | 386 | 4,900 |
2023/07/12 | 387 | 387 | 386 | 387 | 2,700 |
2023/07/11 | 386 | 387 | 386 | 387 | 1,900 |
2023/07/10 | 386 | 387 | 386 | 386 | 3,100 |
2023/07/07 | 386 | 387 | 386 | 386 | 2,700 |
2023/07/06 | 387 | 387 | 386 | 386 | 2,900 |
2023/07/05 | 386 | 387 | 386 | 387 | 2,000 |
2023/07/04 | 390 | 390 | 386 | 386 | 5,400 |
2023/07/03 | 387 | 389 | 387 | 387 | 3,500 |
2023/06/30 | 387 | 387 | 386 | 387 | 1,900 |
2023/06/29 | 386 | 387 | 385 | 387 | 2,600 |
2023/06/28 | 388 | 388 | 386 | 386 | 2,900 |
2023/06/27 | 386 | 388 | 385 | 388 | 4,100 |
2023/06/26 | 388 | 388 | 386 | 386 | 1,500 |
2023/06/23 | 388 | 389 | 386 | 387 | 4,500 |
2023/06/22 | 387 | 388 | 386 | 387 | 2,700 |
2023/06/21 | 386 | 389 | 386 | 387 | 5,000 |
2023/06/20 | 388 | 389 | 387 | 387 | 3,300 |
2023/06/19 | 388 | 390 | 388 | 388 | 2,200 |
2023/06/16 | 390 | 390 | 387 | 387 | 2,500 |
2023/06/15 | 388 | 390 | 388 | 390 | 2,000 |
2023/06/14 | 390 | 390 | 387 | 390 | 3,300 |
2023/06/13 | 390 | 390 | 387 | 389 | 3,400 |
2023/06/12 | 388 | 390 | 388 | 388 | 3,800 |
2023/06/09 | 388 | 390 | 388 | 390 | 3,600 |
2023/06/08 | 390 | 390 | 389 | 389 | 1,800 |
2023/06/07 | 391 | 392 | 390 | 392 | 1,600 |
2023/06/06 | 390 | 392 | 390 | 392 | 800 |
2023/06/05 | 390 | 391 | 389 | 390 | 5,200 |
2023/06/02 | 388 | 390 | 388 | 390 | 1,300 |
2023/06/01 | 388 | 389 | 388 | 389 | 700 |
2023/05/31 | 390 | 390 | 388 | 388 | 1,000 |
2023/05/30 | 390 | 390 | 389 | 390 | 2,400 |
2023/05/29 | 390 | 391 | 389 | 390 | 2,000 |
2023/05/26 | 391 | 391 | 390 | 390 | 600 |
2023/05/25 | 390 | 391 | 389 | 391 | 1,600 |
2023/05/24 | 390 | 391 | 389 | 389 | 1,300 |
2023/05/23 | 390 | 391 | 388 | 389 | 5,700 |
2023/05/22 | 392 | 392 | 390 | 391 | 5,500 |
2023/05/19 | 392 | 392 | 391 | 391 | 1,800 |
2023/05/18 | 391 | 392 | 390 | 392 | 1,600 |
2023/05/17 | 391 | 392 | 391 | 391 | 600 |
2023/05/16 | 392 | 392 | 391 | 391 | 6,200 |
2023/05/15 | 392 | 393 | 391 | 392 | 2,900 |
2023/05/12 | 392 | 393 | 391 | 392 | 1,300 |
2023/05/11 | 392 | 392 | 391 | 392 | 1,000 |
2023/05/10 | 392 | 392 | 391 | 392 | 1,000 |
2023/05/09 | 392 | 393 | 391 | 393 | 700 |
2023/05/08 | 393 | 393 | 391 | 392 | 1,600 |
2023/05/02 | 391 | 393 | 391 | 391 | 1,100 |
2023/05/01 | 392 | 392 | 391 | 392 | 1,100 |
2023/04/28 | 392 | 393 | 390 | 392 | 4,400 |
2023/04/27 | 392 | 392 | 391 | 391 | 700 |
2023/04/26 | 391 | 393 | 391 | 392 | 1,000 |
2023/04/25 | 393 | 393 | 390 | 393 | 3,800 |
2023/04/24 | 393 | 393 | 392 | 392 | 700 |
2023/04/21 | 392 | 393 | 391 | 393 | 4,400 |
2023/04/20 | 393 | 393 | 392 | 392 | 1,300 |
2023/04/19 | 392 | 393 | 392 | 392 | 1,100 |
2023/04/18 | 392 | 393 | 392 | 393 | 1,800 |
2023/04/17 | 392 | 393 | 392 | 392 | 1,400 |
2023/04/14 | 393 | 393 | 391 | 393 | 2,800 |
2023/04/13 | 392 | 392 | 391 | 391 | 700 |
2023/04/12 | 393 | 393 | 392 | 392 | 1,200 |
2023/04/11 | 392 | 393 | 392 | 392 | 2,100 |
2023/04/10 | 390 | 392 | 390 | 392 | 1,500 |
2023/04/07 | 392 | 392 | 390 | 391 | 3,400 |
2023/04/06 | 391 | 392 | 391 | 392 | 3,500 |
2023/04/05 | 391 | 392 | 391 | 391 | 900 |
2023/04/04 | 391 | 393 | 391 | 391 | 2,200 |
2023/04/03 | 392 | 393 | 391 | 391 | 3,300 |
2023/03/31 | 391 | 394 | 390 | 394 | 2,800 |
2023/03/30 | 390 | 393 | 389 | 391 | 8,300 |
2023/03/29 | 397 | 401 | 397 | 398 | 7,000 |
2023/03/28 | 399 | 400 | 397 | 400 | 6,500 |
2023/03/27 | 399 | 400 | 398 | 400 | 3,600 |
2023/03/24 | 402 | 402 | 399 | 400 | 3,500 |
2023/03/23 | 401 | 402 | 399 | 401 | 1,600 |
2023/03/22 | 400 | 401 | 400 | 401 | 1,900 |
2023/03/20 | 400 | 401 | 398 | 398 | 2,900 |
2023/03/17 | 401 | 401 | 399 | 400 | 2,500 |
2023/03/16 | 399 | 402 | 399 | 402 | 2,100 |
2023/03/15 | 399 | 400 | 397 | 399 | 2,700 |
2023/03/14 | 399 | 400 | 397 | 397 | 3,200 |
2023/03/13 | 399 | 400 | 398 | 399 | 4,000 |
2023/03/10 | 401 | 401 | 399 | 399 | 2,000 |
2023/03/09 | 400 | 401 | 400 | 401 | 1,900 |
2023/03/08 | 401 | 401 | 399 | 400 | 3,800 |
2023/03/07 | 401 | 401 | 400 | 401 | 1,600 |
2023/03/06 | 401 | 401 | 400 | 401 | 1,900 |
2023/03/03 | 400 | 400 | 399 | 400 | 1,900 |
2023/03/02 | 400 | 400 | 399 | 399 | 1,900 |
2023/03/01 | 400 | 400 | 399 | 399 | 2,200 |
2023/02/28 | 399 | 400 | 399 | 400 | 1,400 |
2023/02/27 | 399 | 400 | 398 | 400 | 3,400 |
2023/02/24 | 399 | 399 | 397 | 399 | 2,000 |
2023/02/22 | 397 | 399 | 396 | 399 | 1,100 |
2023/02/21 | 395 | 399 | 395 | 399 | 1,400 |
2023/02/20 | 395 | 396 | 394 | 395 | 1,500 |
2023/02/17 | 393 | 394 | 393 | 394 | 1,600 |
2023/02/16 | 391 | 393 | 391 | 393 | 1,600 |
2023/02/15 | 396 | 398 | 391 | 391 | 9,100 |
2023/02/14 | 400 | 400 | 396 | 396 | 3,800 |
2023/02/13 | 399 | 401 | 398 | 399 | 4,000 |
2023/02/10 | 398 | 399 | 397 | 399 | 1,500 |
2023/02/09 | 400 | 400 | 399 | 399 | 1,700 |
2023/02/08 | 399 | 400 | 398 | 399 | 1,100 |
2023/02/07 | 399 | 400 | 398 | 399 | 1,900 |
2023/02/06 | 398 | 399 | 398 | 399 | 1,400 |
2023/02/03 | 399 | 399 | 398 | 398 | 1,200 |
2023/02/02 | 398 | 399 | 398 | 399 | 1,200 |
2023/02/01 | 397 | 398 | 397 | 398 | 2,300 |
2023/01/31 | 398 | 398 | 397 | 398 | 1,500 |
2023/01/30 | 397 | 398 | 397 | 397 | 1,700 |
2023/01/27 | 397 | 398 | 397 | 398 | 3,700 |
2023/01/26 | 397 | 398 | 397 | 397 | 800 |
2023/01/25 | 398 | 398 | 397 | 398 | 1,400 |
2023/01/24 | 396 | 398 | 396 | 397 | 1,600 |
2023/01/23 | 397 | 397 | 396 | 396 | 2,300 |
2023/01/20 | 396 | 397 | 395 | 397 | 1,400 |
2023/01/19 | 395 | 396 | 395 | 396 | 900 |
2023/01/18 | 396 | 396 | 394 | 395 | 1,900 |
2023/01/17 | 396 | 396 | 394 | 394 | 900 |
2023/01/16 | 396 | 396 | 394 | 396 | 2,700 |
2023/01/13 | 396 | 396 | 395 | 396 | 1,400 |
2023/01/12 | 395 | 396 | 394 | 396 | 1,200 |
2023/01/11 | 394 | 395 | 394 | 395 | 1,700 |
2023/01/10 | 395 | 395 | 393 | 393 | 1,800 |
2023/01/06 | 392 | 395 | 392 | 395 | 1,800 |
2023/01/05 | 394 | 395 | 393 | 393 | 1,700 |
2023/01/04 | 393 | 395 | 392 | 394 | 2,000 |