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 |
---|---|---|---|---|---|
2024/04/19 | 527 | 531 | 527 | 527 | 600 |
2024/04/18 | 532 | 533 | 527 | 527 | 500 |
2024/04/17 | 538 | 538 | 525 | 525 | 5,400 |
2024/04/16 | 532 | 539 | 531 | 531 | 1,700 |
2024/04/15 | 540 | 540 | 530 | 532 | 7,600 |
2024/04/12 | 525 | 557 | 525 | 543 | 30,800 |
2024/04/11 | 518 | 524 | 509 | 514 | 8,300 |
2024/04/10 | 523 | 523 | 519 | 519 | 2,200 |
2024/04/09 | 512 | 524 | 512 | 524 | 1,500 |
2024/04/08 | 513 | 513 | 508 | 508 | 1,900 |
2024/04/05 | 515 | 515 | 512 | 512 | 400 |
2024/04/04 | 517 | 518 | 516 | 516 | 600 |
2024/04/03 | 529 | 530 | 518 | 520 | 7,100 |
2024/04/02 | 525 | 528 | 522 | 522 | 2,000 |
2024/03/29 | 525 | 525 | 525 | 525 | 100 |
2024/03/28 | 515 | 529 | 515 | 519 | 1,600 |
2024/03/27 | 506 | 526 | 505 | 518 | 119,300 |
2024/03/26 | 524 | 530 | 524 | 526 | 3,000 |
2024/03/25 | 525 | 534 | 525 | 533 | 5,700 |
2024/03/22 | 526 | 530 | 521 | 525 | 4,200 |
2024/03/21 | 545 | 545 | 519 | 525 | 5,100 |
2024/03/19 | 523 | 529 | 519 | 529 | 4,500 |
2024/03/18 | 527 | 532 | 525 | 532 | 17,300 |
2024/03/15 | 529 | 536 | 522 | 527 | 3,000 |
2024/03/14 | 529 | 537 | 529 | 529 | 1,100 |
2024/03/13 | 523 | 529 | 523 | 529 | 1,200 |
2024/03/12 | 522 | 538 | 516 | 538 | 7,100 |
2024/03/11 | 534 | 534 | 523 | 523 | 1,900 |
2024/03/08 | 529 | 534 | 529 | 534 | 800 |
2024/03/07 | 529 | 529 | 529 | 529 | 800 |
2024/03/06 | 522 | 534 | 522 | 529 | 5,000 |
2024/03/05 | 530 | 530 | 518 | 522 | 1,800 |
2024/03/04 | 524 | 530 | 524 | 530 | 2,800 |
2024/03/01 | 519 | 530 | 519 | 522 | 6,500 |
2024/02/29 | 525 | 525 | 525 | 525 | 300 |
2024/02/28 | 528 | 528 | 521 | 521 | 2,300 |
2024/02/27 | 524 | 528 | 524 | 528 | 800 |
2024/02/26 | 527 | 534 | 523 | 523 | 4,300 |
2024/02/22 | 527 | 533 | 527 | 527 | 2,200 |
2024/02/21 | 517 | 533 | 517 | 517 | 6,200 |
2024/02/20 | 527 | 527 | 517 | 517 | 2,400 |
2024/02/19 | 516 | 534 | 515 | 524 | 2,000 |
2024/02/16 | 520 | 523 | 520 | 520 | 3,700 |
2024/02/15 | 521 | 521 | 521 | 521 | 1,400 |
2024/02/14 | 521 | 537 | 519 | 521 | 4,400 |
2024/02/13 | 535 | 540 | 519 | 524 | 6,000 |
2024/02/09 | 560 | 560 | 509 | 542 | 11,600 |
2024/02/08 | 545 | 558 | 541 | 558 | 2,200 |
2024/02/07 | 545 | 545 | 539 | 539 | 2,400 |
2024/02/06 | 538 | 559 | 537 | 541 | 6,900 |
2024/02/05 | 541 | 548 | 540 | 548 | 1,500 |
2024/02/02 | 545 | 554 | 535 | 538 | 6,600 |
2024/02/01 | 538 | 546 | 538 | 541 | 2,600 |
2024/01/31 | 541 | 541 | 526 | 532 | 4,200 |
2024/01/30 | 545 | 547 | 541 | 547 | 600 |
2024/01/29 | 538 | 545 | 536 | 545 | 4,300 |
2024/01/26 | 541 | 541 | 535 | 538 | 1,000 |
2024/01/25 | 538 | 543 | 530 | 543 | 7,200 |
2024/01/24 | 532 | 533 | 531 | 531 | 700 |
2024/01/23 | 521 | 536 | 521 | 533 | 4,000 |
2024/01/22 | 521 | 523 | 513 | 520 | 4,400 |
2024/01/19 | 512 | 522 | 512 | 519 | 2,600 |
2024/01/18 | 525 | 525 | 514 | 515 | 7,400 |
2024/01/17 | 527 | 531 | 521 | 531 | 4,000 |
2024/01/16 | 529 | 538 | 521 | 531 | 8,700 |
2024/01/15 | 521 | 529 | 518 | 529 | 4,100 |
2024/01/12 | 520 | 525 | 517 | 521 | 800 |
2024/01/11 | 520 | 523 | 513 | 523 | 3,300 |
2024/01/10 | 525 | 525 | 515 | 520 | 3,400 |
2024/01/09 | 515 | 528 | 514 | 520 | 3,000 |
2024/01/05 | 506 | 529 | 503 | 515 | 15,700 |
2024/01/04 | 517 | 517 | 513 | 516 | 1,900 |
2023/12/29 | 510 | 518 | 509 | 513 | 2,700 |
2023/12/28 | 512 | 516 | 510 | 516 | 900 |
2023/12/27 | 509 | 510 | 509 | 510 | 400 |
2023/12/26 | 511 | 511 | 506 | 509 | 1,600 |
2023/12/25 | 505 | 507 | 505 | 505 | 600 |
2023/12/22 | 505 | 510 | 505 | 509 | 2,100 |
2023/12/21 | 503 | 509 | 503 | 509 | 800 |
2023/12/20 | 510 | 510 | 502 | 502 | 1,000 |
2023/12/19 | 504 | 510 | 504 | 508 | 5,800 |
2023/12/18 | 513 | 513 | 502 | 504 | 2,000 |
2023/12/15 | 505 | 513 | 502 | 513 | 1,100 |
2023/12/14 | 512 | 518 | 505 | 505 | 3,400 |
2023/12/13 | 515 | 515 | 512 | 512 | 2,400 |
2023/12/12 | 522 | 522 | 509 | 515 | 3,600 |
2023/12/11 | 529 | 532 | 494 | 515 | 35,500 |
2023/12/08 | 565 | 565 | 520 | 533 | 141,700 |
2023/12/07 | 471 | 485 | 471 | 485 | 19,400 |
2023/12/06 | 484 | 484 | 482 | 482 | 200 |
2023/12/05 | 485 | 485 | 483 | 483 | 2,600 |
2023/12/04 | 485 | 485 | 483 | 483 | 300 |
2023/11/30 | 483 | 485 | 483 | 484 | 8,200 |
2023/11/29 | 487 | 488 | 487 | 488 | 400 |
2023/11/28 | 490 | 495 | 490 | 495 | 1,800 |
2023/11/27 | 482 | 482 | 482 | 482 | 100 |
2023/11/24 | 481 | 481 | 471 | 475 | 1,200 |
2023/11/22 | 481 | 481 | 481 | 481 | 100 |
2023/11/21 | 482 | 482 | 482 | 482 | 800 |
2023/11/20 | 490 | 490 | 483 | 483 | 400 |
2023/11/17 | 480 | 490 | 479 | 488 | 11,100 |
2023/11/16 | 479 | 482 | 479 | 482 | 500 |
2023/11/15 | 474 | 477 | 469 | 477 | 1,400 |
2023/11/14 | 460 | 470 | 460 | 469 | 2,900 |
2023/11/13 | 468 | 472 | 456 | 472 | 2,700 |
2023/11/10 | 484 | 499 | 451 | 468 | 7,600 |
2023/11/09 | 474 | 484 | 461 | 484 | 7,800 |
2023/11/08 | 469 | 475 | 469 | 475 | 300 |
2023/11/07 | 464 | 469 | 458 | 469 | 1,500 |
2023/11/06 | 463 | 465 | 463 | 465 | 1,600 |
2023/11/02 | 458 | 460 | 452 | 460 | 1,600 |
2023/11/01 | 455 | 458 | 449 | 456 | 2,100 |
2023/10/31 | 454 | 454 | 452 | 454 | 1,500 |
2023/10/27 | 454 | 454 | 454 | 454 | 200 |
2023/10/26 | 455 | 455 | 453 | 453 | 200 |
2023/10/24 | 445 | 452 | 445 | 452 | 1,400 |
2023/10/23 | 451 | 452 | 451 | 452 | 300 |
2023/10/20 | 451 | 452 | 450 | 452 | 300 |
2023/10/19 | 455 | 455 | 445 | 448 | 3,400 |
2023/10/18 | 456 | 456 | 455 | 455 | 600 |
2023/10/16 | 459 | 460 | 456 | 457 | 1,200 |
2023/10/13 | 466 | 466 | 458 | 458 | 4,500 |
2023/10/12 | 454 | 454 | 454 | 454 | 100 |
2023/10/11 | 453 | 456 | 453 | 456 | 800 |
2023/10/10 | 457 | 457 | 453 | 453 | 500 |
2023/10/05 | 457 | 458 | 457 | 458 | 200 |
2023/10/04 | 452 | 464 | 451 | 452 | 2,800 |
2023/10/03 | 458 | 465 | 454 | 456 | 1,800 |
2023/10/02 | 453 | 460 | 449 | 458 | 2,300 |
2023/09/29 | 454 | 454 | 453 | 453 | 500 |
2023/09/28 | 455 | 455 | 453 | 453 | 96,700 |
2023/09/27 | 459 | 465 | 456 | 465 | 500 |
2023/09/26 | 460 | 460 | 456 | 456 | 300 |
2023/09/25 | 463 | 471 | 460 | 460 | 2,100 |
2023/09/22 | 456 | 458 | 456 | 458 | 700 |
2023/09/21 | 463 | 463 | 458 | 458 | 1,000 |
2023/09/20 | 461 | 470 | 461 | 464 | 3,700 |
2023/09/19 | 461 | 462 | 460 | 462 | 2,500 |
2023/09/15 | 454 | 461 | 454 | 461 | 5,800 |
2023/09/14 | 461 | 461 | 461 | 461 | 400 |
2023/09/13 | 456 | 456 | 454 | 455 | 400 |
2023/09/11 | 452 | 456 | 452 | 453 | 7,500 |
2023/09/08 | 451 | 452 | 450 | 452 | 700 |
2023/09/07 | 456 | 456 | 450 | 451 | 1,000 |
2023/09/06 | 452 | 457 | 452 | 457 | 1,300 |
2023/09/05 | 451 | 457 | 451 | 457 | 1,400 |
2023/09/04 | 453 | 458 | 452 | 456 | 2,000 |
2023/09/01 | 450 | 454 | 450 | 451 | 5,600 |
2023/08/31 | 447 | 449 | 446 | 446 | 12,800 |
2023/08/30 | 446 | 446 | 445 | 446 | 1,300 |
2023/08/29 | 444 | 447 | 444 | 446 | 1,500 |
2023/08/28 | 443 | 445 | 443 | 445 | 1,400 |
2023/08/25 | 444 | 444 | 444 | 444 | 600 |
2023/08/24 | 444 | 444 | 443 | 443 | 1,400 |
2023/08/23 | 443 | 443 | 442 | 442 | 400 |
2023/08/22 | 443 | 445 | 443 | 445 | 600 |
2023/08/21 | 442 | 442 | 442 | 442 | 500 |
2023/08/18 | 443 | 443 | 443 | 443 | 2,100 |
2023/08/17 | 444 | 444 | 442 | 444 | 2,100 |
2023/08/16 | 443 | 444 | 443 | 444 | 5,100 |
2023/08/15 | 443 | 445 | 443 | 444 | 2,400 |
2023/08/14 | 443 | 449 | 443 | 444 | 1,000 |
2023/08/10 | 443 | 443 | 443 | 443 | 1,600 |
2023/08/09 | 444 | 444 | 443 | 443 | 1,300 |
2023/08/08 | 443 | 445 | 441 | 445 | 4,200 |
2023/08/07 | 446 | 449 | 442 | 444 | 10,800 |
2023/08/04 | 444 | 447 | 443 | 446 | 3,400 |
2023/08/03 | 447 | 447 | 442 | 447 | 4,200 |
2023/08/02 | 447 | 448 | 445 | 446 | 4,300 |
2023/08/01 | 445 | 447 | 445 | 445 | 2,900 |
2023/07/31 | 444 | 448 | 444 | 445 | 2,300 |
2023/07/28 | 445 | 445 | 444 | 444 | 600 |
2023/07/27 | 445 | 447 | 444 | 445 | 3,900 |
2023/07/26 | 446 | 447 | 446 | 447 | 700 |
2023/07/25 | 445 | 448 | 444 | 444 | 2,100 |
2023/07/24 | 444 | 444 | 444 | 444 | 300 |
2023/07/21 | 443 | 444 | 443 | 444 | 6,100 |
2023/07/20 | 448 | 448 | 444 | 444 | 2,600 |
2023/07/19 | 448 | 449 | 444 | 444 | 1,500 |
2023/07/18 | 445 | 445 | 444 | 444 | 500 |
2023/07/14 | 443 | 445 | 443 | 445 | 1,300 |
2023/07/13 | 443 | 443 | 442 | 443 | 1,700 |
2023/07/12 | 444 | 447 | 443 | 444 | 1,800 |
2023/07/11 | 442 | 449 | 442 | 444 | 2,100 |
2023/07/10 | 444 | 444 | 442 | 443 | 7,400 |
2023/07/07 | 443 | 444 | 443 | 444 | 1,500 |
2023/07/06 | 443 | 445 | 443 | 443 | 2,300 |
2023/07/05 | 442 | 445 | 442 | 445 | 3,100 |
2023/07/04 | 442 | 443 | 442 | 442 | 3,800 |
2023/07/03 | 443 | 445 | 442 | 445 | 1,900 |
2023/06/30 | 442 | 442 | 442 | 442 | 1,200 |
2023/06/29 | 442 | 443 | 442 | 442 | 2,200 |
2023/06/28 | 444 | 444 | 441 | 442 | 1,000 |
2023/06/27 | 444 | 444 | 441 | 444 | 1,600 |
2023/06/26 | 443 | 445 | 439 | 440 | 2,400 |
2023/06/23 | 442 | 444 | 439 | 439 | 24,500 |
2023/06/22 | 446 | 447 | 440 | 440 | 7,900 |
2023/06/21 | 447 | 450 | 445 | 449 | 3,500 |
2023/06/20 | 445 | 450 | 443 | 448 | 43,700 |
2023/06/19 | 445 | 445 | 443 | 445 | 1,900 |