進学会ホールディングス(9760)の株価時系列情報
進学会ホールディングス(9760)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 159 | 160 | 158 | 159 | 24,300 |
| 2025/06/12 | 160 | 160 | 158 | 160 | 28,700 |
| 2025/06/11 | 160 | 162 | 159 | 161 | 43,100 |
| 2025/06/10 | 160 | 162 | 159 | 162 | 80,200 |
| 2025/06/09 | 161 | 164 | 158 | 161 | 247,100 |
| 2025/06/06 | 174 | 177 | 174 | 176 | 13,300 |
| 2025/06/05 | 176 | 176 | 174 | 174 | 17,900 |
| 2025/06/04 | 174 | 179 | 174 | 176 | 21,900 |
| 2025/06/03 | 173 | 176 | 173 | 175 | 17,800 |
| 2025/06/02 | 176 | 176 | 173 | 174 | 14,400 |
| 2025/05/30 | 171 | 176 | 171 | 176 | 19,400 |
| 2025/05/29 | 176 | 176 | 171 | 171 | 25,100 |
| 2025/05/28 | 172 | 176 | 170 | 174 | 98,900 |
| 2025/05/27 | 170 | 172 | 170 | 172 | 10,500 |
| 2025/05/26 | 170 | 171 | 170 | 170 | 11,000 |
| 2025/05/23 | 170 | 172 | 170 | 170 | 15,100 |
| 2025/05/22 | 171 | 173 | 171 | 173 | 6,100 |
| 2025/05/21 | 171 | 173 | 171 | 171 | 29,200 |
| 2025/05/20 | 169 | 171 | 169 | 170 | 13,100 |
| 2025/05/19 | 169 | 171 | 169 | 169 | 21,500 |
| 2025/05/16 | 168 | 170 | 168 | 169 | 10,700 |
| 2025/05/15 | 169 | 170 | 169 | 169 | 13,200 |
| 2025/05/14 | 169 | 170 | 168 | 169 | 19,800 |
| 2025/05/13 | 169 | 169 | 167 | 169 | 17,500 |
| 2025/05/12 | 172 | 172 | 166 | 169 | 56,900 |
| 2025/05/09 | 167 | 172 | 167 | 171 | 47,000 |
| 2025/05/08 | 169 | 169 | 167 | 167 | 21,600 |
| 2025/05/07 | 173 | 173 | 168 | 170 | 27,200 |
| 2025/05/02 | 173 | 173 | 171 | 173 | 21,400 |
| 2025/05/01 | 174 | 175 | 171 | 173 | 25,800 |
| 2025/04/30 | 175 | 177 | 172 | 174 | 21,500 |
| 2025/04/28 | 175 | 175 | 174 | 175 | 15,300 |
| 2025/04/25 | 175 | 176 | 172 | 173 | 40,400 |
| 2025/04/24 | 176 | 177 | 175 | 175 | 22,700 |
| 2025/04/23 | 180 | 180 | 175 | 178 | 40,200 |
| 2025/04/22 | 177 | 185 | 175 | 176 | 401,900 |
| 2025/04/21 | 173 | 183 | 169 | 183 | 628,900 |
| 2025/04/18 | 169 | 176 | 165 | 170 | 150,000 |
| 2025/04/17 | 168 | 170 | 167 | 168 | 28,900 |
| 2025/04/16 | 175 | 175 | 168 | 171 | 84,300 |
| 2025/04/15 | 167 | 177 | 158 | 177 | 1,356,700 |
| 2025/04/14 | 163 | 168 | 162 | 166 | 30,300 |
| 2025/04/11 | 153 | 167 | 153 | 163 | 1,763,400 |
| 2025/04/10 | 160 | 164 | 148 | 158 | 659,900 |
| 2025/04/09 | 149 | 154 | 149 | 153 | 40,800 |
| 2025/04/08 | 166 | 166 | 148 | 154 | 2,007,600 |
| 2025/04/07 | 148 | 151 | 144 | 144 | 73,600 |
| 2025/04/04 | 165 | 165 | 155 | 156 | 80,700 |
| 2025/04/03 | 180 | 183 | 164 | 166 | 637,100 |
| 2025/04/02 | 183 | 183 | 181 | 181 | 25,300 |
| 2025/04/01 | 183 | 184 | 181 | 182 | 31,900 |
| 2025/03/31 | 183 | 185 | 181 | 183 | 50,800 |
| 2025/03/28 | 190 | 190 | 180 | 183 | 332,900 |
| 2025/03/27 | 202 | 270 | 197 | 197 | 561,300 |
| 2025/03/26 | 203 | 203 | 199 | 201 | 78,000 |
| 2025/03/25 | 204 | 206 | 202 | 202 | 67,900 |
| 2025/03/24 | 205 | 206 | 204 | 204 | 48,600 |
| 2025/03/21 | 204 | 205 | 203 | 204 | 23,800 |
| 2025/03/19 | 202 | 203 | 201 | 202 | 13,800 |
| 2025/03/18 | 201 | 202 | 201 | 201 | 15,200 |
| 2025/03/17 | 201 | 202 | 200 | 200 | 29,800 |
| 2025/03/14 | 201 | 202 | 200 | 200 | 16,600 |
| 2025/03/13 | 202 | 202 | 200 | 200 | 17,800 |
| 2025/03/12 | 201 | 202 | 200 | 201 | 13,200 |
| 2025/03/11 | 200 | 202 | 200 | 201 | 10,500 |
| 2025/03/10 | 202 | 202 | 200 | 202 | 15,600 |
| 2025/03/07 | 200 | 202 | 200 | 200 | 10,400 |
| 2025/03/06 | 200 | 200 | 198 | 200 | 7,900 |
| 2025/03/05 | 198 | 199 | 197 | 198 | 13,400 |
| 2025/03/04 | 201 | 201 | 196 | 197 | 36,300 |
| 2025/03/03 | 200 | 203 | 200 | 200 | 36,100 |
| 2025/02/28 | 210 | 210 | 200 | 200 | 97,400 |
| 2025/02/27 | 197 | 208 | 196 | 203 | 97,000 |
| 2025/02/26 | 197 | 197 | 195 | 196 | 15,100 |
| 2025/02/25 | 194 | 196 | 193 | 195 | 23,100 |
| 2025/02/21 | 194 | 195 | 193 | 194 | 11,200 |
| 2025/02/20 | 195 | 195 | 193 | 193 | 11,800 |
| 2025/02/19 | 194 | 195 | 193 | 194 | 11,700 |
| 2025/02/18 | 193 | 194 | 192 | 193 | 7,400 |
| 2025/02/17 | 192 | 193 | 191 | 193 | 15,400 |
| 2025/02/14 | 190 | 192 | 190 | 192 | 7,900 |
| 2025/02/13 | 190 | 193 | 189 | 189 | 27,400 |
| 2025/02/12 | 191 | 193 | 190 | 190 | 23,600 |
| 2025/02/10 | 190 | 190 | 188 | 190 | 32,900 |
| 2025/02/07 | 186 | 190 | 186 | 190 | 55,000 |
| 2025/02/06 | 185 | 186 | 184 | 186 | 19,700 |
| 2025/02/05 | 183 | 185 | 182 | 185 | 20,300 |
| 2025/02/04 | 183 | 183 | 182 | 183 | 11,200 |
| 2025/02/03 | 183 | 183 | 181 | 181 | 33,800 |
| 2025/01/31 | 181 | 183 | 181 | 183 | 28,500 |
| 2025/01/30 | 185 | 186 | 181 | 181 | 150,500 |
| 2025/01/29 | 189 | 189 | 185 | 185 | 28,800 |
| 2025/01/28 | 188 | 189 | 187 | 189 | 12,100 |
| 2025/01/27 | 189 | 189 | 187 | 187 | 25,600 |
| 2025/01/24 | 188 | 189 | 187 | 189 | 10,800 |
| 2025/01/23 | 189 | 189 | 186 | 187 | 13,100 |
| 2025/01/22 | 188 | 189 | 187 | 189 | 16,400 |
| 2025/01/21 | 187 | 190 | 186 | 188 | 27,200 |
| 2025/01/20 | 184 | 186 | 183 | 186 | 20,400 |
| 2025/01/17 | 182 | 183 | 182 | 182 | 25,600 |
| 2025/01/16 | 187 | 188 | 182 | 182 | 131,700 |
| 2025/01/15 | 197 | 198 | 192 | 192 | 52,500 |
| 2025/01/14 | 197 | 198 | 196 | 196 | 19,500 |
| 2025/01/10 | 199 | 199 | 197 | 197 | 27,100 |
| 2025/01/09 | 200 | 200 | 196 | 198 | 57,100 |
| 2025/01/08 | 200 | 201 | 199 | 200 | 42,700 |
| 2025/01/07 | 210 | 238 | 200 | 201 | 1,113,800 |
| 2025/01/06 | 203 | 203 | 201 | 202 | 21,300 |
| 2024/12/30 | 202 | 202 | 200 | 201 | 12,800 |
| 2024/12/27 | 199 | 202 | 199 | 202 | 19,200 |
| 2024/12/26 | 200 | 200 | 199 | 199 | 30,500 |
| 2024/12/25 | 200 | 201 | 200 | 200 | 23,100 |
| 2024/12/24 | 201 | 202 | 200 | 201 | 16,000 |
| 2024/12/23 | 202 | 202 | 201 | 201 | 16,600 |
| 2024/12/20 | 203 | 203 | 202 | 202 | 10,300 |
| 2024/12/19 | 202 | 203 | 201 | 203 | 11,700 |
| 2024/12/18 | 202 | 203 | 202 | 202 | 7,000 |
| 2024/12/17 | 202 | 203 | 202 | 202 | 10,000 |
| 2024/12/16 | 203 | 203 | 202 | 202 | 12,300 |
| 2024/12/13 | 202 | 203 | 202 | 202 | 11,400 |
| 2024/12/12 | 202 | 203 | 202 | 202 | 11,200 |
| 2024/12/11 | 202 | 202 | 201 | 202 | 7,400 |
| 2024/12/10 | 202 | 202 | 201 | 201 | 23,600 |
| 2024/12/09 | 202 | 202 | 201 | 201 | 21,100 |
| 2024/12/06 | 202 | 202 | 201 | 201 | 16,400 |
| 2024/12/05 | 201 | 202 | 200 | 202 | 18,200 |
| 2024/12/04 | 201 | 202 | 200 | 200 | 12,000 |
| 2024/12/03 | 200 | 202 | 200 | 201 | 19,100 |
| 2024/12/02 | 202 | 202 | 199 | 201 | 34,800 |
| 2024/11/29 | 200 | 203 | 200 | 200 | 27,600 |
| 2024/11/28 | 201 | 202 | 200 | 200 | 25,500 |
| 2024/11/27 | 200 | 202 | 198 | 199 | 36,700 |
| 2024/11/26 | 203 | 205 | 198 | 200 | 53,900 |
| 2024/11/25 | 205 | 206 | 200 | 203 | 57,300 |
| 2024/11/22 | 203 | 205 | 201 | 204 | 20,800 |
| 2024/11/21 | 203 | 205 | 201 | 202 | 32,200 |
| 2024/11/20 | 201 | 204 | 201 | 202 | 26,500 |
| 2024/11/19 | 212 | 212 | 200 | 201 | 181,800 |
| 2024/11/18 | 212 | 269 | 206 | 208 | 1,328,600 |
| 2024/11/15 | 211 | 212 | 211 | 211 | 6,300 |
| 2024/11/14 | 211 | 212 | 211 | 211 | 5,400 |
| 2024/11/13 | 212 | 213 | 211 | 212 | 5,400 |
| 2024/11/12 | 213 | 213 | 211 | 212 | 5,900 |
| 2024/11/11 | 213 | 213 | 210 | 212 | 14,500 |
| 2024/11/08 | 212 | 213 | 211 | 212 | 11,400 |
| 2024/11/07 | 210 | 212 | 209 | 211 | 15,700 |
| 2024/11/06 | 210 | 213 | 209 | 210 | 14,600 |
| 2024/11/05 | 210 | 214 | 209 | 210 | 25,100 |
| 2024/11/01 | 210 | 212 | 208 | 208 | 26,600 |
| 2024/10/31 | 208 | 213 | 208 | 209 | 35,700 |
| 2024/10/30 | 220 | 221 | 205 | 205 | 86,500 |
| 2024/10/29 | 222 | 223 | 222 | 223 | 7,000 |
| 2024/10/28 | 222 | 223 | 221 | 222 | 10,100 |
| 2024/10/25 | 225 | 226 | 222 | 222 | 12,000 |
| 2024/10/24 | 227 | 227 | 225 | 225 | 7,700 |
| 2024/10/23 | 226 | 227 | 225 | 226 | 5,000 |
| 2024/10/22 | 226 | 227 | 225 | 225 | 3,100 |
| 2024/10/21 | 227 | 227 | 225 | 227 | 5,500 |
| 2024/10/18 | 226 | 227 | 225 | 227 | 5,700 |
| 2024/10/17 | 227 | 227 | 225 | 225 | 15,100 |
| 2024/10/16 | 226 | 227 | 225 | 227 | 6,600 |
| 2024/10/15 | 227 | 227 | 225 | 225 | 11,300 |
| 2024/10/11 | 225 | 227 | 225 | 227 | 5,600 |
| 2024/10/10 | 225 | 226 | 225 | 226 | 5,500 |
| 2024/10/09 | 226 | 227 | 225 | 226 | 5,300 |
| 2024/10/08 | 226 | 227 | 225 | 227 | 6,800 |
| 2024/10/07 | 228 | 228 | 226 | 226 | 10,000 |
| 2024/10/04 | 228 | 228 | 226 | 228 | 12,300 |
| 2024/10/03 | 228 | 229 | 227 | 228 | 7,400 |
| 2024/10/02 | 227 | 228 | 227 | 228 | 3,900 |
| 2024/10/01 | 227 | 228 | 227 | 227 | 5,800 |
| 2024/09/30 | 227 | 228 | 226 | 227 | 7,500 |
| 2024/09/27 | 226 | 228 | 225 | 228 | 24,200 |
| 2024/09/26 | 227 | 228 | 226 | 227 | 4,700 |
| 2024/09/25 | 226 | 227 | 225 | 227 | 7,300 |
| 2024/09/24 | 227 | 228 | 226 | 226 | 7,600 |
| 2024/09/20 | 227 | 228 | 226 | 227 | 7,600 |
| 2024/09/19 | 227 | 227 | 226 | 227 | 3,900 |
| 2024/09/18 | 226 | 227 | 225 | 226 | 6,400 |
| 2024/09/17 | 226 | 227 | 226 | 227 | 5,300 |
| 2024/09/13 | 227 | 229 | 226 | 226 | 6,300 |
| 2024/09/12 | 227 | 228 | 226 | 227 | 3,100 |
| 2024/09/11 | 226 | 228 | 226 | 226 | 4,700 |
| 2024/09/10 | 226 | 228 | 226 | 226 | 3,000 |
| 2024/09/09 | 229 | 229 | 226 | 226 | 4,500 |
| 2024/09/06 | 229 | 229 | 227 | 229 | 3,500 |
| 2024/09/05 | 228 | 229 | 227 | 227 | 5,300 |
| 2024/09/04 | 229 | 229 | 227 | 228 | 4,200 |
| 2024/09/03 | 229 | 229 | 227 | 229 | 12,600 |
| 2024/09/02 | 228 | 229 | 228 | 228 | 3,200 |
| 2024/08/30 | 229 | 229 | 228 | 228 | 2,900 |
| 2024/08/29 | 228 | 229 | 228 | 229 | 6,800 |
| 2024/08/28 | 228 | 228 | 225 | 228 | 14,700 |
| 2024/08/27 | 228 | 229 | 227 | 227 | 6,300 |
| 2024/08/26 | 228 | 230 | 227 | 228 | 5,900 |
| 2024/08/23 | 227 | 228 | 226 | 227 | 6,300 |
| 2024/08/22 | 227 | 227 | 225 | 227 | 2,900 |
| 2024/08/21 | 227 | 227 | 225 | 225 | 4,800 |
| 2024/08/20 | 226 | 227 | 224 | 225 | 9,700 |
| 2024/08/19 | 223 | 226 | 223 | 226 | 9,400 |