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 |
---|---|---|---|---|---|
2019/12/26 | 514 | 515 | 514 | 515 | 1,400 |
2019/12/25 | 509 | 512 | 509 | 512 | 400 |
2019/12/24 | 511 | 511 | 509 | 509 | 600 |
2019/12/23 | 510 | 510 | 508 | 508 | 1,300 |
2019/12/20 | 502 | 508 | 502 | 508 | 800 |
2019/12/19 | 502 | 502 | 500 | 502 | 800 |
2019/12/18 | 504 | 504 | 502 | 502 | 300 |
2019/12/17 | 502 | 506 | 502 | 506 | 800 |
2019/12/12 | 512 | 515 | 512 | 515 | 400 |
2019/12/11 | 502 | 502 | 502 | 502 | 300 |
2019/12/10 | 501 | 503 | 500 | 502 | 3,000 |
2019/12/09 | 494 | 501 | 494 | 501 | 2,600 |
2019/12/06 | 504 | 504 | 504 | 504 | 200 |
2019/12/05 | 501 | 501 | 500 | 500 | 400 |
2019/12/04 | 501 | 506 | 501 | 506 | 500 |
2019/12/03 | 494 | 494 | 494 | 494 | 100 |
2019/11/29 | 493 | 498 | 493 | 495 | 400 |
2019/11/28 | 493 | 498 | 493 | 493 | 500 |
2019/11/27 | 492 | 494 | 492 | 493 | 500 |
2019/11/26 | 485 | 492 | 485 | 492 | 1,600 |
2019/11/25 | 489 | 493 | 489 | 493 | 400 |
2019/11/22 | 489 | 489 | 482 | 489 | 1,700 |
2019/11/21 | 488 | 495 | 488 | 489 | 1,900 |
2019/11/20 | 488 | 488 | 488 | 488 | 100 |
2019/11/19 | 490 | 490 | 488 | 488 | 500 |
2019/11/18 | 490 | 490 | 490 | 490 | 500 |
2019/11/15 | 497 | 497 | 490 | 490 | 800 |
2019/11/14 | 496 | 499 | 496 | 497 | 800 |
2019/11/13 | 498 | 498 | 496 | 496 | 400 |
2019/11/12 | 494 | 500 | 494 | 498 | 600 |
2019/11/11 | 495 | 495 | 494 | 494 | 200 |
2019/11/08 | 499 | 501 | 496 | 496 | 1,400 |
2019/11/07 | 507 | 507 | 492 | 492 | 2,100 |
2019/11/06 | 490 | 491 | 490 | 491 | 300 |
2019/11/05 | 503 | 522 | 490 | 490 | 6,800 |
2019/11/01 | 494 | 503 | 493 | 503 | 7,600 |
2019/10/31 | 493 | 495 | 492 | 495 | 800 |
2019/10/30 | 495 | 498 | 494 | 494 | 400 |
2019/10/29 | 494 | 494 | 494 | 494 | 200 |
2019/10/28 | 500 | 500 | 496 | 497 | 700 |
2019/10/25 | 494 | 497 | 494 | 495 | 1,200 |
2019/10/24 | 499 | 499 | 493 | 499 | 2,500 |
2019/10/23 | 502 | 502 | 499 | 499 | 300 |
2019/10/21 | 495 | 500 | 494 | 498 | 2,600 |
2019/10/18 | 498 | 498 | 498 | 498 | 300 |
2019/10/17 | 494 | 496 | 494 | 496 | 700 |
2019/10/16 | 492 | 496 | 492 | 492 | 800 |
2019/10/15 | 489 | 489 | 489 | 489 | 100 |
2019/10/10 | 489 | 489 | 489 | 489 | 100 |
2019/10/09 | 485 | 490 | 485 | 485 | 2,200 |
2019/10/07 | 488 | 488 | 485 | 485 | 300 |
2019/10/04 | 487 | 494 | 487 | 494 | 600 |
2019/10/03 | 487 | 487 | 487 | 487 | 400 |
2019/10/02 | 491 | 491 | 489 | 489 | 1,200 |
2019/10/01 | 488 | 489 | 488 | 488 | 500 |
2019/09/30 | 493 | 495 | 490 | 490 | 300 |
2019/09/27 | 499 | 499 | 492 | 493 | 3,000 |
2019/09/26 | 499 | 514 | 499 | 514 | 2,000 |
2019/09/25 | 492 | 499 | 492 | 497 | 400 |
2019/09/24 | 493 | 498 | 492 | 492 | 800 |
2019/09/20 | 490 | 494 | 490 | 490 | 500 |
2019/09/18 | 490 | 490 | 490 | 490 | 500 |
2019/09/17 | 477 | 477 | 476 | 476 | 3,100 |
2019/09/13 | 482 | 485 | 482 | 485 | 400 |
2019/09/12 | 480 | 481 | 480 | 481 | 500 |
2019/09/11 | 480 | 480 | 480 | 480 | 200 |
2019/09/10 | 481 | 482 | 479 | 479 | 400 |
2019/09/09 | 479 | 482 | 479 | 480 | 3,600 |
2019/09/06 | 484 | 484 | 479 | 479 | 1,600 |
2019/09/05 | 480 | 484 | 479 | 484 | 700 |
2019/09/04 | 480 | 480 | 480 | 480 | 1,000 |
2019/09/03 | 484 | 486 | 480 | 480 | 1,800 |
2019/09/02 | 483 | 483 | 483 | 483 | 100 |
2019/08/30 | 480 | 487 | 480 | 487 | 300 |
2019/08/29 | 485 | 486 | 485 | 486 | 400 |
2019/08/28 | 485 | 485 | 485 | 485 | 100 |
2019/08/27 | 481 | 482 | 480 | 480 | 600 |
2019/08/26 | 489 | 489 | 488 | 488 | 300 |
2019/08/23 | 480 | 480 | 480 | 480 | 1,400 |
2019/08/22 | 483 | 483 | 483 | 483 | 100 |
2019/08/15 | 484 | 484 | 484 | 484 | 100 |
2019/08/14 | 490 | 492 | 490 | 492 | 200 |
2019/08/09 | 485 | 485 | 485 | 485 | 100 |
2019/08/08 | 485 | 489 | 485 | 486 | 900 |
2019/08/07 | 488 | 488 | 488 | 488 | 100 |
2019/08/05 | 487 | 497 | 487 | 493 | 1,600 |
2019/08/02 | 490 | 490 | 490 | 490 | 200 |
2019/08/01 | 490 | 493 | 490 | 493 | 2,600 |
2019/07/31 | 501 | 501 | 489 | 501 | 2,600 |
2019/07/30 | 501 | 501 | 501 | 501 | 1,500 |
2019/07/29 | 512 | 512 | 496 | 507 | 2,100 |
2019/07/26 | 494 | 514 | 493 | 512 | 3,800 |
2019/07/25 | 487 | 493 | 483 | 487 | 2,000 |
2019/07/24 | 494 | 494 | 487 | 487 | 500 |
2019/07/23 | 508 | 508 | 494 | 494 | 6,300 |
2019/07/22 | 510 | 514 | 510 | 510 | 5,000 |
2019/07/19 | 515 | 521 | 510 | 510 | 1,300 |
2019/07/18 | 520 | 522 | 511 | 515 | 2,700 |
2019/07/17 | 556 | 556 | 525 | 530 | 9,600 |
2019/07/16 | 567 | 568 | 550 | 566 | 5,100 |
2019/07/12 | 570 | 570 | 543 | 568 | 14,700 |
2019/07/11 | 525 | 590 | 525 | 574 | 15,200 |
2019/07/10 | 523 | 538 | 523 | 529 | 4,100 |
2019/07/09 | 523 | 524 | 523 | 523 | 4,200 |
2019/07/08 | 514 | 527 | 513 | 527 | 3,600 |
2019/07/05 | 510 | 533 | 506 | 515 | 2,000 |
2019/07/04 | 499 | 510 | 499 | 510 | 500 |
2019/07/03 | 510 | 510 | 498 | 498 | 400 |
2019/07/02 | 500 | 510 | 500 | 510 | 2,400 |
2019/07/01 | 480 | 480 | 480 | 480 | 600 |
2019/06/28 | 488 | 488 | 480 | 480 | 200 |
2019/06/26 | 495 | 495 | 491 | 491 | 300 |
2019/06/25 | 487 | 487 | 487 | 487 | 200 |
2019/06/24 | 492 | 492 | 490 | 490 | 400 |
2019/06/20 | 494 | 494 | 494 | 494 | 200 |
2019/06/19 | 495 | 495 | 495 | 495 | 500 |
2019/06/18 | 490 | 490 | 490 | 490 | 300 |
2019/06/17 | 496 | 496 | 496 | 496 | 400 |
2019/06/14 | 493 | 493 | 490 | 490 | 300 |
2019/06/13 | 491 | 498 | 481 | 482 | 3,100 |
2019/06/12 | 498 | 498 | 491 | 491 | 700 |
2019/06/11 | 497 | 497 | 493 | 493 | 2,200 |
2019/06/10 | 497 | 497 | 490 | 497 | 900 |
2019/06/07 | 478 | 497 | 478 | 497 | 4,800 |
2019/06/06 | 478 | 478 | 478 | 478 | 200 |
2019/06/05 | 480 | 490 | 480 | 490 | 900 |
2019/05/31 | 483 | 492 | 470 | 492 | 800 |
2019/05/30 | 470 | 479 | 467 | 475 | 1,200 |
2019/05/29 | 473 | 473 | 471 | 471 | 200 |
2019/05/28 | 498 | 498 | 477 | 478 | 1,400 |
2019/05/24 | 475 | 498 | 472 | 498 | 700 |
2019/05/23 | 475 | 475 | 475 | 475 | 200 |
2019/05/22 | 483 | 483 | 475 | 483 | 300 |
2019/05/21 | 489 | 493 | 484 | 484 | 1,700 |
2019/05/20 | 488 | 489 | 488 | 489 | 300 |
2019/05/17 | 474 | 489 | 474 | 489 | 1,600 |
2019/05/16 | 469 | 471 | 463 | 471 | 1,200 |
2019/05/15 | 465 | 466 | 465 | 466 | 3,500 |
2019/05/14 | 465 | 465 | 465 | 465 | 100 |
2019/05/13 | 461 | 461 | 461 | 461 | 200 |
2019/05/10 | 463 | 463 | 463 | 463 | 200 |
2019/05/08 | 462 | 462 | 462 | 462 | 100 |
2019/05/07 | 454 | 461 | 454 | 454 | 400 |
2019/04/26 | 462 | 462 | 462 | 462 | 100 |
2019/04/25 | 458 | 458 | 458 | 458 | 300 |
2019/04/22 | 449 | 449 | 449 | 449 | 100 |
2019/04/19 | 446 | 446 | 446 | 446 | 300 |
2019/04/18 | 449 | 449 | 446 | 447 | 300 |
2019/04/17 | 449 | 449 | 449 | 449 | 100 |
2019/04/15 | 440 | 440 | 436 | 440 | 1,100 |
2019/04/12 | 445 | 445 | 437 | 441 | 2,400 |
2019/04/11 | 449 | 450 | 449 | 450 | 200 |
2019/04/10 | 450 | 450 | 440 | 449 | 3,300 |
2019/04/09 | 466 | 466 | 458 | 458 | 1,000 |
2019/04/08 | 460 | 460 | 444 | 444 | 2,100 |
2019/04/05 | 465 | 465 | 462 | 462 | 200 |
2019/04/04 | 463 | 471 | 463 | 471 | 200 |
2019/04/03 | 465 | 465 | 463 | 463 | 200 |
2019/04/02 | 466 | 468 | 466 | 468 | 600 |
2019/04/01 | 466 | 466 | 466 | 466 | 400 |
2019/03/29 | 452 | 466 | 452 | 466 | 700 |
2019/03/27 | 452 | 452 | 452 | 452 | 100 |
2019/03/26 | 446 | 446 | 433 | 433 | 400 |
2019/03/25 | 444 | 444 | 443 | 443 | 300 |
2019/03/22 | 444 | 444 | 444 | 444 | 200 |
2019/03/20 | 451 | 451 | 440 | 444 | 1,600 |
2019/03/19 | 465 | 465 | 451 | 451 | 2,000 |
2019/03/18 | 455 | 465 | 455 | 465 | 300 |
2019/03/15 | 455 | 462 | 455 | 462 | 1,200 |
2019/03/14 | 449 | 449 | 449 | 449 | 500 |
2019/03/13 | 447 | 452 | 447 | 451 | 1,200 |
2019/03/12 | 444 | 444 | 442 | 444 | 400 |
2019/03/11 | 444 | 444 | 444 | 444 | 400 |
2019/03/08 | 444 | 444 | 444 | 444 | 100 |
2019/03/07 | 442 | 442 | 440 | 440 | 200 |
2019/03/05 | 444 | 444 | 442 | 442 | 1,000 |
2019/03/04 | 444 | 444 | 444 | 444 | 400 |
2019/03/01 | 433 | 435 | 433 | 434 | 400 |
2019/02/28 | 434 | 434 | 429 | 434 | 4,100 |
2019/02/27 | 431 | 438 | 431 | 436 | 2,500 |
2019/02/26 | 437 | 437 | 430 | 431 | 1,600 |
2019/02/25 | 437 | 437 | 437 | 437 | 100 |
2019/02/22 | 430 | 437 | 430 | 437 | 2,500 |
2019/02/21 | 430 | 438 | 426 | 426 | 3,200 |
2019/02/20 | 430 | 431 | 426 | 426 | 3,000 |
2019/02/19 | 429 | 435 | 428 | 428 | 3,000 |
2019/02/18 | 438 | 438 | 420 | 428 | 3,400 |
2019/02/15 | 438 | 440 | 431 | 440 | 1,200 |
2019/02/14 | 441 | 441 | 426 | 441 | 1,300 |
2019/02/13 | 438 | 446 | 438 | 446 | 1,500 |
2019/02/12 | 431 | 440 | 424 | 438 | 3,700 |
2019/02/08 | 472 | 517 | 416 | 423 | 16,000 |
2019/02/06 | 470 | 480 | 465 | 480 | 2,000 |
2019/02/05 | 475 | 475 | 465 | 473 | 2,000 |
2019/02/04 | 459 | 474 | 459 | 473 | 1,500 |
2019/02/01 | 459 | 460 | 459 | 459 | 400 |
2019/01/31 | 462 | 467 | 459 | 467 | 1,100 |
2019/01/30 | 468 | 468 | 459 | 459 | 1,500 |
2019/01/29 | 474 | 474 | 473 | 473 | 600 |
2019/01/28 | 474 | 475 | 474 | 474 | 300 |
2019/01/25 | 474 | 474 | 474 | 474 | 400 |
2019/01/24 | 474 | 474 | 474 | 474 | 200 |
2019/01/22 | 473 | 477 | 473 | 474 | 600 |
2019/01/21 | 472 | 475 | 470 | 473 | 1,100 |
2019/01/18 | 471 | 474 | 469 | 469 | 1,000 |
2019/01/17 | 470 | 471 | 469 | 471 | 3,900 |
2019/01/16 | 478 | 478 | 472 | 472 | 700 |
2019/01/15 | 485 | 485 | 478 | 478 | 4,000 |
2019/01/10 | 485 | 498 | 485 | 498 | 3,300 |
2019/01/09 | 485 | 485 | 485 | 485 | 100 |
2019/01/08 | 486 | 486 | 485 | 485 | 400 |
2019/01/07 | 490 | 490 | 490 | 490 | 800 |
2019/01/04 | 493 | 498 | 493 | 498 | 200 |