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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/01 | 501 | 501 | 496 | 496 | 1,300 |
| 2024/09/30 | 510 | 510 | 495 | 500 | 2,700 |
| 2024/09/27 | 475 | 510 | 475 | 508 | 152,400 |
| 2024/09/26 | 510 | 514 | 507 | 511 | 11,600 |
| 2024/09/25 | 513 | 514 | 508 | 510 | 24,000 |
| 2024/09/24 | 514 | 515 | 510 | 513 | 17,300 |
| 2024/09/20 | 511 | 519 | 500 | 510 | 11,800 |
| 2024/09/19 | 501 | 515 | 492 | 507 | 26,600 |
| 2024/09/18 | 504 | 506 | 500 | 501 | 11,200 |
| 2024/09/17 | 500 | 509 | 489 | 502 | 54,000 |
| 2024/09/13 | 537 | 538 | 534 | 534 | 1,400 |
| 2024/09/12 | 536 | 538 | 534 | 536 | 2,100 |
| 2024/09/11 | 536 | 536 | 531 | 534 | 1,600 |
| 2024/09/10 | 540 | 540 | 540 | 540 | 400 |
| 2024/09/09 | 540 | 540 | 536 | 538 | 700 |
| 2024/09/06 | 545 | 545 | 535 | 535 | 1,800 |
| 2024/09/05 | 544 | 544 | 538 | 539 | 600 |
| 2024/09/04 | 549 | 549 | 525 | 538 | 5,700 |
| 2024/09/03 | 550 | 560 | 549 | 552 | 6,500 |
| 2024/09/02 | 548 | 555 | 543 | 548 | 6,400 |
| 2024/08/30 | 547 | 548 | 543 | 548 | 1,700 |
| 2024/08/29 | 542 | 546 | 542 | 546 | 900 |
| 2024/08/28 | 554 | 554 | 545 | 545 | 700 |
| 2024/08/27 | 547 | 561 | 545 | 561 | 4,100 |
| 2024/08/26 | 540 | 547 | 540 | 547 | 8,400 |
| 2024/08/23 | 539 | 540 | 539 | 540 | 1,500 |
| 2024/08/22 | 546 | 546 | 540 | 540 | 700 |
| 2024/08/21 | 545 | 549 | 540 | 547 | 1,800 |
| 2024/08/20 | 540 | 549 | 540 | 545 | 5,700 |
| 2024/08/19 | 537 | 547 | 531 | 535 | 15,400 |
| 2024/08/16 | 512 | 550 | 512 | 550 | 10,700 |
| 2024/08/15 | 490 | 510 | 490 | 510 | 6,200 |
| 2024/08/14 | 490 | 490 | 484 | 485 | 5,000 |
| 2024/08/13 | 477 | 488 | 472 | 488 | 3,700 |
| 2024/08/09 | 476 | 478 | 462 | 472 | 3,200 |
| 2024/08/08 | 456 | 475 | 456 | 475 | 6,000 |
| 2024/08/07 | 442 | 469 | 430 | 460 | 12,200 |
| 2024/08/06 | 440 | 477 | 440 | 450 | 17,600 |
| 2024/08/05 | 498 | 510 | 418 | 426 | 44,800 |
| 2024/08/02 | 530 | 532 | 503 | 518 | 13,600 |
| 2024/08/01 | 535 | 538 | 531 | 532 | 8,100 |
| 2024/07/31 | 537 | 537 | 533 | 536 | 3,600 |
| 2024/07/30 | 537 | 542 | 535 | 535 | 2,000 |
| 2024/07/29 | 544 | 544 | 536 | 538 | 3,700 |
| 2024/07/26 | 537 | 539 | 531 | 536 | 2,400 |
| 2024/07/25 | 542 | 544 | 531 | 533 | 51,500 |
| 2024/07/24 | 529 | 533 | 529 | 532 | 2,000 |
| 2024/07/23 | 529 | 529 | 529 | 529 | 1,000 |
| 2024/07/22 | 528 | 530 | 528 | 530 | 1,100 |
| 2024/07/19 | 525 | 530 | 523 | 530 | 9,400 |
| 2024/07/18 | 526 | 529 | 523 | 529 | 3,900 |
| 2024/07/17 | 523 | 528 | 515 | 528 | 35,600 |
| 2024/07/16 | 529 | 530 | 520 | 525 | 23,700 |
| 2024/07/12 | 525 | 531 | 522 | 530 | 19,400 |
| 2024/07/11 | 526 | 527 | 524 | 526 | 3,300 |
| 2024/07/10 | 528 | 531 | 523 | 525 | 13,300 |
| 2024/07/09 | 525 | 530 | 525 | 530 | 2,200 |
| 2024/07/08 | 526 | 526 | 525 | 525 | 1,700 |
| 2024/07/05 | 526 | 528 | 526 | 526 | 7,000 |
| 2024/07/04 | 528 | 530 | 527 | 527 | 9,500 |
| 2024/07/03 | 532 | 532 | 521 | 525 | 25,400 |
| 2024/07/02 | 528 | 532 | 528 | 529 | 2,900 |
| 2024/07/01 | 531 | 535 | 527 | 530 | 3,600 |
| 2024/06/28 | 526 | 534 | 526 | 532 | 4,000 |
| 2024/06/27 | 529 | 531 | 524 | 528 | 4,400 |
| 2024/06/26 | 528 | 531 | 528 | 528 | 1,800 |
| 2024/06/25 | 530 | 530 | 528 | 530 | 6,800 |
| 2024/06/24 | 537 | 537 | 529 | 529 | 6,900 |
| 2024/06/21 | 530 | 531 | 527 | 530 | 11,700 |
| 2024/06/20 | 525 | 530 | 525 | 526 | 18,000 |
| 2024/06/19 | 530 | 530 | 525 | 525 | 16,500 |
| 2024/06/18 | 527 | 534 | 525 | 526 | 3,500 |
| 2024/06/17 | 523 | 527 | 523 | 527 | 900 |
| 2024/06/14 | 528 | 530 | 521 | 521 | 35,400 |
| 2024/06/13 | 530 | 530 | 525 | 527 | 6,900 |
| 2024/06/12 | 530 | 530 | 527 | 527 | 4,000 |
| 2024/06/11 | 530 | 530 | 528 | 528 | 9,000 |
| 2024/06/10 | 530 | 536 | 525 | 528 | 8,900 |
| 2024/06/07 | 530 | 530 | 529 | 529 | 1,100 |
| 2024/06/06 | 530 | 530 | 526 | 528 | 3,600 |
| 2024/06/05 | 530 | 530 | 529 | 529 | 200 |
| 2024/06/04 | 532 | 532 | 528 | 530 | 4,300 |
| 2024/06/03 | 530 | 533 | 527 | 530 | 2,800 |
| 2024/05/31 | 527 | 533 | 527 | 530 | 1,800 |
| 2024/05/30 | 524 | 530 | 522 | 530 | 4,700 |
| 2024/05/29 | 529 | 531 | 526 | 526 | 2,900 |
| 2024/05/28 | 529 | 529 | 527 | 529 | 300 |
| 2024/05/27 | 527 | 531 | 527 | 528 | 2,800 |
| 2024/05/24 | 528 | 534 | 523 | 529 | 3,600 |
| 2024/05/23 | 529 | 529 | 529 | 529 | 100 |
| 2024/05/22 | 530 | 538 | 528 | 528 | 1,600 |
| 2024/05/21 | 537 | 537 | 525 | 531 | 8,100 |
| 2024/05/20 | 527 | 536 | 527 | 530 | 17,800 |
| 2024/05/17 | 524 | 530 | 522 | 522 | 5,300 |
| 2024/05/16 | 528 | 529 | 525 | 525 | 1,100 |
| 2024/05/15 | 531 | 531 | 524 | 524 | 2,700 |
| 2024/05/14 | 516 | 530 | 516 | 530 | 9,000 |
| 2024/05/13 | 531 | 531 | 516 | 524 | 19,100 |
| 2024/05/10 | 540 | 566 | 536 | 537 | 32,200 |
| 2024/05/09 | 530 | 550 | 529 | 550 | 28,400 |
| 2024/05/08 | 530 | 532 | 528 | 530 | 3,600 |
| 2024/05/07 | 528 | 535 | 526 | 529 | 8,100 |
| 2024/05/02 | 533 | 535 | 529 | 529 | 15,500 |
| 2024/05/01 | 527 | 532 | 526 | 532 | 2,700 |
| 2024/04/30 | 527 | 527 | 525 | 527 | 3,200 |
| 2024/04/26 | 526 | 528 | 515 | 519 | 20,600 |
| 2024/04/25 | 520 | 529 | 516 | 525 | 11,400 |
| 2024/04/24 | 537 | 537 | 515 | 519 | 59,200 |
| 2024/04/23 | 528 | 628 | 523 | 535 | 381,900 |
| 2024/04/22 | 535 | 535 | 528 | 528 | 300 |
| 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 |