中央経済社ホールディングス(9476)の株価時系列情報
中央経済社ホールディングス(9476)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 613 | 617 | 608 | 610 | 1,500 |
| 2025/07/30 | 607 | 610 | 600 | 600 | 1,800 |
| 2025/07/29 | 634 | 634 | 616 | 617 | 2,900 |
| 2025/07/28 | 603 | 639 | 603 | 625 | 800 |
| 2025/07/25 | 600 | 603 | 600 | 603 | 3,700 |
| 2025/07/24 | 595 | 598 | 595 | 598 | 1,000 |
| 2025/07/23 | 598 | 598 | 593 | 594 | 600 |
| 2025/07/22 | 591 | 600 | 591 | 598 | 1,400 |
| 2025/07/18 | 588 | 599 | 588 | 591 | 700 |
| 2025/07/17 | 587 | 588 | 585 | 588 | 900 |
| 2025/07/16 | 589 | 589 | 586 | 586 | 600 |
| 2025/07/15 | 590 | 590 | 589 | 590 | 400 |
| 2025/07/14 | 588 | 593 | 585 | 590 | 1,100 |
| 2025/07/11 | 592 | 593 | 575 | 593 | 1,300 |
| 2025/07/10 | 592 | 592 | 592 | 592 | 100 |
| 2025/07/09 | 587 | 592 | 587 | 592 | 400 |
| 2025/07/08 | 593 | 600 | 587 | 587 | 2,200 |
| 2025/07/07 | 585 | 615 | 585 | 598 | 800 |
| 2025/07/04 | 590 | 590 | 570 | 589 | 1,100 |
| 2025/07/03 | 587 | 588 | 571 | 581 | 700 |
| 2025/07/02 | 572 | 590 | 572 | 590 | 2,600 |
| 2025/07/01 | 562 | 572 | 562 | 571 | 600 |
| 2025/06/30 | 558 | 565 | 558 | 558 | 1,500 |
| 2025/06/27 | 559 | 559 | 559 | 559 | 100 |
| 2025/06/26 | 560 | 569 | 559 | 559 | 2,500 |
| 2025/06/25 | 574 | 574 | 570 | 570 | 800 |
| 2025/06/24 | 560 | 570 | 560 | 570 | 2,000 |
| 2025/06/23 | 552 | 560 | 552 | 560 | 500 |
| 2025/06/20 | 559 | 564 | 559 | 562 | 3,800 |
| 2025/06/19 | 571 | 571 | 564 | 568 | 800 |
| 2025/06/18 | 562 | 573 | 562 | 573 | 2,100 |
| 2025/06/17 | 561 | 577 | 561 | 562 | 3,900 |
| 2025/06/16 | 575 | 577 | 570 | 571 | 3,300 |
| 2025/06/13 | 593 | 595 | 578 | 578 | 5,100 |
| 2025/06/12 | 572 | 620 | 572 | 596 | 19,400 |
| 2025/06/11 | 563 | 570 | 563 | 570 | 400 |
| 2025/06/10 | 562 | 570 | 562 | 563 | 5,400 |
| 2025/06/09 | 571 | 571 | 560 | 560 | 7,400 |
| 2025/06/06 | 550 | 555 | 550 | 551 | 800 |
| 2025/06/05 | 540 | 550 | 540 | 550 | 2,700 |
| 2025/06/04 | 542 | 542 | 542 | 542 | 1,400 |
| 2025/06/03 | 536 | 540 | 536 | 540 | 1,100 |
| 2025/06/02 | 543 | 543 | 535 | 535 | 900 |
| 2025/05/30 | 542 | 550 | 539 | 545 | 15,700 |
| 2025/05/29 | 532 | 538 | 531 | 538 | 1,300 |
| 2025/05/28 | 533 | 534 | 532 | 532 | 1,300 |
| 2025/05/27 | 540 | 540 | 540 | 540 | 100 |
| 2025/05/26 | 535 | 539 | 534 | 539 | 1,700 |
| 2025/05/23 | 533 | 533 | 533 | 533 | 100 |
| 2025/05/22 | 531 | 531 | 531 | 531 | 100 |
| 2025/05/21 | 533 | 533 | 533 | 533 | 100 |
| 2025/05/20 | 539 | 539 | 533 | 537 | 1,300 |
| 2025/05/19 | 535 | 539 | 535 | 539 | 1,300 |
| 2025/05/16 | 531 | 539 | 531 | 538 | 1,600 |
| 2025/05/15 | 539 | 541 | 538 | 541 | 1,900 |
| 2025/05/14 | 540 | 544 | 538 | 538 | 2,200 |
| 2025/05/13 | 575 | 575 | 535 | 540 | 5,000 |
| 2025/05/12 | 528 | 555 | 528 | 535 | 16,500 |
| 2025/05/09 | 522 | 529 | 522 | 525 | 500 |
| 2025/05/08 | 522 | 522 | 518 | 518 | 1,600 |
| 2025/05/07 | 522 | 522 | 522 | 522 | 300 |
| 2025/05/02 | 522 | 522 | 522 | 522 | 1,000 |
| 2025/05/01 | 522 | 522 | 522 | 522 | 100 |
| 2025/04/30 | 527 | 532 | 522 | 522 | 700 |
| 2025/04/28 | 523 | 536 | 522 | 522 | 2,000 |
| 2025/04/25 | 525 | 534 | 524 | 524 | 3,300 |
| 2025/04/24 | 518 | 528 | 518 | 520 | 600 |
| 2025/04/23 | 519 | 519 | 519 | 519 | 400 |
| 2025/04/22 | 513 | 519 | 513 | 519 | 1,400 |
| 2025/04/21 | 510 | 510 | 508 | 508 | 300 |
| 2025/04/18 | 509 | 510 | 509 | 510 | 1,700 |
| 2025/04/17 | 504 | 514 | 504 | 504 | 500 |
| 2025/04/16 | 514 | 538 | 501 | 505 | 31,100 |
| 2025/04/15 | 514 | 532 | 501 | 514 | 4,500 |
| 2025/04/11 | 503 | 511 | 501 | 511 | 500 |
| 2025/04/10 | 524 | 524 | 506 | 508 | 1,500 |
| 2025/04/09 | 505 | 520 | 500 | 520 | 600 |
| 2025/04/08 | 501 | 511 | 501 | 508 | 27,600 |
| 2025/04/07 | 480 | 509 | 480 | 493 | 3,500 |
| 2025/04/04 | 505 | 520 | 483 | 520 | 4,600 |
| 2025/04/03 | 512 | 515 | 501 | 501 | 1,100 |
| 2025/04/02 | 521 | 521 | 514 | 514 | 1,000 |
| 2025/04/01 | 529 | 529 | 529 | 529 | 500 |
| 2025/03/31 | 515 | 521 | 515 | 519 | 1,500 |
| 2025/03/28 | 522 | 523 | 513 | 513 | 1,700 |
| 2025/03/27 | 530 | 533 | 522 | 522 | 800 |
| 2025/03/26 | 527 | 539 | 525 | 538 | 3,600 |
| 2025/03/25 | 528 | 538 | 524 | 524 | 11,800 |
| 2025/03/24 | 520 | 526 | 520 | 526 | 700 |
| 2025/03/21 | 522 | 525 | 516 | 520 | 2,300 |
| 2025/03/19 | 526 | 526 | 520 | 520 | 2,200 |
| 2025/03/18 | 516 | 516 | 516 | 516 | 100 |
| 2025/03/17 | 515 | 515 | 515 | 515 | 100 |
| 2025/03/14 | 515 | 515 | 515 | 515 | 100 |
| 2025/03/13 | 515 | 515 | 515 | 515 | 300 |
| 2025/03/12 | 518 | 518 | 515 | 516 | 800 |
| 2025/03/11 | 511 | 516 | 511 | 512 | 2,100 |
| 2025/03/10 | 512 | 512 | 510 | 512 | 15,500 |
| 2025/03/07 | 512 | 517 | 510 | 512 | 2,200 |
| 2025/03/06 | 511 | 514 | 510 | 514 | 18,200 |
| 2025/03/05 | 501 | 511 | 501 | 511 | 600 |
| 2025/03/04 | 509 | 509 | 500 | 500 | 7,000 |
| 2025/03/03 | 501 | 509 | 501 | 509 | 1,700 |
| 2025/02/28 | 508 | 508 | 500 | 500 | 1,200 |
| 2025/02/26 | 510 | 510 | 507 | 507 | 1,300 |
| 2025/02/25 | 505 | 510 | 505 | 510 | 400 |
| 2025/02/21 | 505 | 505 | 505 | 505 | 1,000 |
| 2025/02/20 | 513 | 513 | 510 | 510 | 200 |
| 2025/02/19 | 506 | 513 | 506 | 513 | 3,200 |
| 2025/02/18 | 503 | 515 | 503 | 505 | 1,200 |
| 2025/02/17 | 500 | 501 | 500 | 501 | 2,200 |
| 2025/02/14 | 500 | 500 | 500 | 500 | 500 |
| 2025/02/13 | 501 | 502 | 501 | 502 | 500 |
| 2025/02/12 | 503 | 503 | 501 | 501 | 200 |
| 2025/02/10 | 502 | 503 | 498 | 498 | 4,800 |
| 2025/02/07 | 500 | 544 | 500 | 501 | 17,700 |
| 2025/02/06 | 501 | 501 | 498 | 498 | 400 |
| 2025/02/05 | 501 | 501 | 499 | 499 | 400 |
| 2025/02/04 | 498 | 501 | 498 | 500 | 1,200 |
| 2025/02/03 | 498 | 500 | 498 | 498 | 300 |
| 2025/01/31 | 500 | 500 | 500 | 500 | 5,000 |
| 2025/01/30 | 499 | 500 | 498 | 500 | 700 |
| 2025/01/29 | 499 | 499 | 499 | 499 | 200 |
| 2025/01/28 | 495 | 499 | 495 | 499 | 200 |
| 2025/01/27 | 500 | 500 | 495 | 495 | 1,400 |
| 2025/01/24 | 493 | 494 | 493 | 493 | 1,500 |
| 2025/01/23 | 494 | 494 | 492 | 493 | 700 |
| 2025/01/22 | 493 | 495 | 493 | 495 | 300 |
| 2025/01/21 | 495 | 495 | 485 | 493 | 1,800 |
| 2025/01/20 | 498 | 498 | 493 | 495 | 700 |
| 2025/01/17 | 491 | 494 | 491 | 494 | 400 |
| 2025/01/15 | 495 | 500 | 493 | 500 | 700 |
| 2025/01/14 | 500 | 500 | 500 | 500 | 500 |
| 2025/01/10 | 499 | 500 | 492 | 500 | 2,500 |
| 2025/01/09 | 496 | 498 | 495 | 497 | 1,700 |
| 2025/01/08 | 492 | 492 | 482 | 489 | 1,600 |
| 2025/01/07 | 488 | 491 | 488 | 491 | 1,300 |
| 2025/01/06 | 481 | 487 | 481 | 486 | 18,700 |
| 2024/12/30 | 479 | 479 | 471 | 479 | 1,600 |
| 2024/12/27 | 479 | 479 | 461 | 469 | 12,000 |
| 2024/12/26 | 478 | 478 | 468 | 477 | 8,900 |
| 2024/12/25 | 475 | 490 | 471 | 476 | 5,300 |
| 2024/12/24 | 485 | 485 | 468 | 475 | 10,600 |
| 2024/12/23 | 483 | 485 | 479 | 485 | 2,600 |
| 2024/12/20 | 485 | 485 | 481 | 485 | 3,500 |
| 2024/12/19 | 478 | 482 | 475 | 482 | 2,700 |
| 2024/12/18 | 480 | 480 | 474 | 474 | 700 |
| 2024/12/17 | 481 | 481 | 475 | 480 | 5,500 |
| 2024/12/16 | 483 | 483 | 480 | 481 | 700 |
| 2024/12/13 | 468 | 480 | 461 | 480 | 4,100 |
| 2024/12/12 | 483 | 483 | 470 | 470 | 4,500 |
| 2024/12/11 | 484 | 484 | 471 | 481 | 1,500 |
| 2024/12/10 | 481 | 483 | 480 | 480 | 11,500 |
| 2024/12/09 | 487 | 487 | 479 | 482 | 1,100 |
| 2024/12/06 | 486 | 487 | 477 | 486 | 4,000 |
| 2024/12/05 | 491 | 491 | 485 | 485 | 9,400 |
| 2024/12/04 | 496 | 496 | 490 | 490 | 17,300 |
| 2024/12/03 | 497 | 497 | 483 | 494 | 2,600 |
| 2024/12/02 | 500 | 500 | 494 | 494 | 2,200 |
| 2024/11/29 | 500 | 500 | 500 | 500 | 400 |
| 2024/11/28 | 502 | 502 | 499 | 499 | 900 |
| 2024/11/27 | 500 | 502 | 500 | 502 | 800 |
| 2024/11/26 | 505 | 506 | 499 | 499 | 1,800 |
| 2024/11/25 | 500 | 505 | 500 | 503 | 1,000 |
| 2024/11/22 | 499 | 504 | 499 | 499 | 1,300 |
| 2024/11/21 | 499 | 499 | 499 | 499 | 600 |
| 2024/11/20 | 490 | 498 | 490 | 496 | 2,200 |
| 2024/11/19 | 494 | 494 | 489 | 489 | 800 |
| 2024/11/18 | 490 | 490 | 490 | 490 | 300 |
| 2024/11/15 | 496 | 496 | 488 | 490 | 1,300 |
| 2024/11/14 | 496 | 496 | 489 | 496 | 400 |
| 2024/11/13 | 480 | 496 | 480 | 496 | 6,700 |
| 2024/11/12 | 478 | 510 | 475 | 500 | 14,300 |
| 2024/11/11 | 477 | 478 | 461 | 469 | 9,900 |
| 2024/11/08 | 473 | 473 | 473 | 473 | 100 |
| 2024/11/07 | 469 | 477 | 465 | 469 | 5,000 |
| 2024/11/06 | 476 | 476 | 463 | 469 | 3,000 |
| 2024/11/05 | 480 | 480 | 473 | 473 | 1,300 |
| 2024/11/01 | 476 | 479 | 475 | 479 | 500 |
| 2024/10/31 | 475 | 477 | 475 | 477 | 600 |
| 2024/10/30 | 473 | 475 | 472 | 475 | 500 |
| 2024/10/29 | 479 | 479 | 475 | 475 | 400 |
| 2024/10/28 | 469 | 479 | 469 | 479 | 3,700 |
| 2024/10/25 | 468 | 470 | 466 | 470 | 1,200 |
| 2024/10/24 | 474 | 478 | 470 | 470 | 1,600 |
| 2024/10/23 | 476 | 476 | 462 | 474 | 26,100 |
| 2024/10/22 | 478 | 480 | 471 | 476 | 4,800 |
| 2024/10/21 | 479 | 479 | 473 | 478 | 2,000 |
| 2024/10/18 | 478 | 479 | 476 | 479 | 1,400 |
| 2024/10/17 | 479 | 485 | 464 | 478 | 4,700 |
| 2024/10/16 | 492 | 492 | 472 | 479 | 9,400 |
| 2024/10/15 | 493 | 494 | 492 | 492 | 2,200 |
| 2024/10/11 | 494 | 494 | 494 | 494 | 500 |
| 2024/10/10 | 496 | 496 | 495 | 495 | 500 |
| 2024/10/09 | 495 | 496 | 494 | 495 | 1,000 |
| 2024/10/08 | 497 | 497 | 496 | 496 | 1,000 |
| 2024/10/07 | 495 | 497 | 495 | 497 | 1,600 |
| 2024/10/04 | 495 | 498 | 495 | 497 | 1,500 |
| 2024/10/03 | 495 | 501 | 495 | 496 | 1,700 |
| 2024/10/02 | 497 | 500 | 496 | 496 | 900 |