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 |
|---|---|---|---|---|---|
| 2024/07/26 | 240 | 240 | 239 | 239 | 3,700 |
| 2024/07/25 | 240 | 240 | 238 | 239 | 9,700 |
| 2024/07/24 | 239 | 240 | 239 | 240 | 3,700 |
| 2024/07/23 | 240 | 240 | 238 | 240 | 3,400 |
| 2024/07/22 | 238 | 240 | 238 | 240 | 11,500 |
| 2024/07/19 | 240 | 241 | 238 | 238 | 13,200 |
| 2024/07/18 | 240 | 241 | 238 | 239 | 18,100 |
| 2024/07/17 | 242 | 243 | 240 | 240 | 15,800 |
| 2024/07/16 | 244 | 244 | 243 | 243 | 5,300 |
| 2024/07/12 | 243 | 245 | 243 | 243 | 6,200 |
| 2024/07/11 | 243 | 245 | 243 | 244 | 5,300 |
| 2024/07/10 | 245 | 246 | 243 | 243 | 8,000 |
| 2024/07/09 | 248 | 248 | 245 | 245 | 8,200 |
| 2024/07/08 | 247 | 248 | 246 | 247 | 6,100 |
| 2024/07/05 | 248 | 248 | 246 | 246 | 5,000 |
| 2024/07/04 | 249 | 249 | 245 | 248 | 15,600 |
| 2024/07/03 | 246 | 250 | 245 | 250 | 39,900 |
| 2024/07/02 | 244 | 244 | 242 | 243 | 6,800 |
| 2024/07/01 | 242 | 245 | 241 | 243 | 21,100 |
| 2024/06/28 | 240 | 242 | 240 | 242 | 3,900 |
| 2024/06/27 | 244 | 244 | 240 | 240 | 9,800 |
| 2024/06/26 | 241 | 245 | 240 | 244 | 13,300 |
| 2024/06/25 | 239 | 241 | 238 | 240 | 6,100 |
| 2024/06/24 | 237 | 239 | 237 | 238 | 5,000 |
| 2024/06/21 | 239 | 240 | 238 | 238 | 2,800 |
| 2024/06/20 | 238 | 241 | 236 | 239 | 12,600 |
| 2024/06/19 | 236 | 238 | 236 | 238 | 3,400 |
| 2024/06/18 | 236 | 237 | 236 | 236 | 5,200 |
| 2024/06/17 | 237 | 238 | 236 | 236 | 10,000 |
| 2024/06/14 | 236 | 238 | 236 | 237 | 8,000 |
| 2024/06/13 | 237 | 238 | 237 | 237 | 3,100 |
| 2024/06/12 | 239 | 239 | 238 | 239 | 3,800 |
| 2024/06/11 | 238 | 239 | 237 | 238 | 5,800 |
| 2024/06/10 | 237 | 239 | 237 | 239 | 4,700 |
| 2024/06/07 | 238 | 241 | 237 | 239 | 18,900 |
| 2024/06/06 | 237 | 239 | 237 | 239 | 6,000 |
| 2024/06/05 | 239 | 239 | 236 | 237 | 5,300 |
| 2024/06/04 | 236 | 238 | 236 | 238 | 9,500 |
| 2024/06/03 | 238 | 239 | 237 | 238 | 4,100 |
| 2024/05/31 | 237 | 240 | 237 | 238 | 10,900 |
| 2024/05/30 | 238 | 239 | 237 | 237 | 7,500 |
| 2024/05/29 | 240 | 240 | 238 | 238 | 4,900 |
| 2024/05/28 | 240 | 240 | 239 | 239 | 7,000 |
| 2024/05/27 | 240 | 240 | 238 | 240 | 6,800 |
| 2024/05/24 | 239 | 240 | 238 | 239 | 6,200 |
| 2024/05/23 | 240 | 240 | 237 | 239 | 9,900 |
| 2024/05/22 | 237 | 238 | 236 | 238 | 5,600 |
| 2024/05/21 | 239 | 239 | 237 | 237 | 10,300 |
| 2024/05/20 | 238 | 239 | 238 | 238 | 6,000 |
| 2024/05/17 | 238 | 239 | 238 | 238 | 5,300 |
| 2024/05/16 | 239 | 240 | 238 | 238 | 6,000 |
| 2024/05/15 | 238 | 240 | 238 | 239 | 5,800 |
| 2024/05/14 | 239 | 240 | 238 | 238 | 6,300 |
| 2024/05/13 | 242 | 242 | 238 | 239 | 16,900 |
| 2024/05/10 | 241 | 244 | 241 | 243 | 14,000 |
| 2024/05/09 | 240 | 242 | 240 | 241 | 16,400 |
| 2024/05/08 | 241 | 243 | 240 | 242 | 12,100 |
| 2024/05/07 | 239 | 243 | 238 | 241 | 25,800 |
| 2024/05/02 | 239 | 240 | 238 | 238 | 19,000 |
| 2024/05/01 | 239 | 240 | 239 | 239 | 6,000 |
| 2024/04/30 | 240 | 242 | 238 | 239 | 53,200 |
| 2024/04/26 | 244 | 245 | 240 | 240 | 54,600 |
| 2024/04/25 | 244 | 245 | 243 | 244 | 12,400 |
| 2024/04/24 | 245 | 246 | 243 | 244 | 26,300 |
| 2024/04/23 | 245 | 246 | 244 | 245 | 6,400 |
| 2024/04/22 | 244 | 246 | 244 | 244 | 7,100 |
| 2024/04/19 | 245 | 246 | 244 | 244 | 13,200 |
| 2024/04/18 | 245 | 246 | 245 | 245 | 4,100 |
| 2024/04/17 | 245 | 246 | 245 | 245 | 20,000 |
| 2024/04/16 | 246 | 247 | 245 | 245 | 7,500 |
| 2024/04/15 | 245 | 247 | 245 | 246 | 13,500 |
| 2024/04/12 | 245 | 246 | 245 | 245 | 9,100 |
| 2024/04/11 | 246 | 247 | 245 | 245 | 10,500 |
| 2024/04/10 | 247 | 248 | 246 | 246 | 10,400 |
| 2024/04/09 | 247 | 247 | 245 | 246 | 10,000 |
| 2024/04/08 | 246 | 249 | 244 | 246 | 28,400 |
| 2024/04/05 | 247 | 251 | 246 | 246 | 19,300 |
| 2024/04/04 | 247 | 249 | 247 | 247 | 10,700 |
| 2024/04/03 | 249 | 249 | 245 | 247 | 25,000 |
| 2024/04/02 | 256 | 257 | 250 | 250 | 27,800 |
| 2024/04/01 | 258 | 259 | 256 | 256 | 18,700 |
| 2024/03/29 | 257 | 260 | 257 | 259 | 30,100 |
| 2024/03/28 | 256 | 260 | 256 | 258 | 123,800 |
| 2024/03/27 | 278 | 278 | 262 | 262 | 344,300 |
| 2024/03/26 | 280 | 280 | 278 | 278 | 53,400 |
| 2024/03/25 | 278 | 280 | 278 | 280 | 38,600 |
| 2024/03/22 | 278 | 278 | 275 | 278 | 23,800 |
| 2024/03/21 | 277 | 277 | 275 | 275 | 32,800 |
| 2024/03/19 | 276 | 276 | 275 | 276 | 15,100 |
| 2024/03/18 | 275 | 276 | 274 | 276 | 14,200 |
| 2024/03/15 | 276 | 276 | 273 | 274 | 14,300 |
| 2024/03/14 | 275 | 275 | 273 | 274 | 12,700 |
| 2024/03/13 | 276 | 277 | 275 | 275 | 13,200 |
| 2024/03/12 | 275 | 275 | 273 | 275 | 10,600 |
| 2024/03/11 | 274 | 274 | 272 | 273 | 15,300 |
| 2024/03/08 | 273 | 273 | 271 | 271 | 13,200 |
| 2024/03/07 | 271 | 272 | 271 | 271 | 13,400 |
| 2024/03/06 | 269 | 271 | 269 | 271 | 16,600 |
| 2024/03/05 | 268 | 270 | 267 | 269 | 8,800 |
| 2024/03/04 | 269 | 269 | 267 | 268 | 18,600 |
| 2024/03/01 | 270 | 270 | 267 | 267 | 11,200 |
| 2024/02/29 | 269 | 269 | 265 | 265 | 18,700 |
| 2024/02/28 | 268 | 269 | 267 | 267 | 16,000 |
| 2024/02/27 | 267 | 269 | 266 | 267 | 12,100 |
| 2024/02/26 | 269 | 269 | 266 | 266 | 15,100 |
| 2024/02/22 | 265 | 267 | 265 | 267 | 13,100 |
| 2024/02/21 | 264 | 266 | 263 | 265 | 41,100 |
| 2024/02/20 | 264 | 265 | 262 | 263 | 8,800 |
| 2024/02/19 | 265 | 265 | 262 | 263 | 26,000 |
| 2024/02/16 | 264 | 265 | 262 | 262 | 27,300 |
| 2024/02/15 | 260 | 263 | 260 | 262 | 131,700 |
| 2024/02/14 | 260 | 262 | 258 | 260 | 70,900 |
| 2024/02/13 | 260 | 260 | 254 | 259 | 25,000 |
| 2024/02/09 | 255 | 260 | 253 | 260 | 25,400 |
| 2024/02/08 | 255 | 256 | 254 | 254 | 15,500 |
| 2024/02/07 | 256 | 257 | 255 | 255 | 9,300 |
| 2024/02/06 | 257 | 258 | 256 | 256 | 8,300 |
| 2024/02/05 | 260 | 260 | 257 | 257 | 13,100 |
| 2024/02/02 | 255 | 258 | 255 | 257 | 11,100 |
| 2024/02/01 | 257 | 257 | 255 | 255 | 6,700 |
| 2024/01/31 | 257 | 257 | 255 | 257 | 8,500 |
| 2024/01/30 | 259 | 261 | 254 | 254 | 74,600 |
| 2024/01/29 | 256 | 258 | 255 | 258 | 11,300 |
| 2024/01/26 | 255 | 256 | 254 | 255 | 9,300 |
| 2024/01/25 | 257 | 257 | 254 | 254 | 10,800 |
| 2024/01/24 | 256 | 256 | 255 | 255 | 6,400 |
| 2024/01/23 | 257 | 257 | 254 | 254 | 12,500 |
| 2024/01/22 | 255 | 256 | 253 | 255 | 10,900 |
| 2024/01/19 | 252 | 254 | 252 | 253 | 9,100 |
| 2024/01/18 | 255 | 255 | 253 | 253 | 14,900 |
| 2024/01/17 | 260 | 260 | 254 | 254 | 21,400 |
| 2024/01/16 | 258 | 260 | 258 | 258 | 15,200 |
| 2024/01/15 | 254 | 260 | 254 | 257 | 30,100 |
| 2024/01/12 | 252 | 254 | 252 | 254 | 16,100 |
| 2024/01/11 | 253 | 254 | 252 | 253 | 11,100 |
| 2024/01/10 | 252 | 254 | 251 | 253 | 17,400 |
| 2024/01/09 | 250 | 252 | 247 | 251 | 23,300 |
| 2024/01/05 | 241 | 246 | 241 | 246 | 22,500 |
| 2024/01/04 | 252 | 252 | 241 | 241 | 49,300 |
| 2023/12/29 | 247 | 252 | 245 | 250 | 20,800 |
| 2023/12/28 | 235 | 249 | 234 | 247 | 27,600 |
| 2023/12/27 | 227 | 235 | 226 | 233 | 205,400 |
| 2023/12/26 | 241 | 241 | 235 | 235 | 84,700 |
| 2023/12/25 | 249 | 250 | 241 | 241 | 55,000 |
| 2023/12/22 | 250 | 251 | 249 | 249 | 40,300 |
| 2023/12/21 | 251 | 252 | 250 | 250 | 27,700 |
| 2023/12/20 | 252 | 254 | 251 | 251 | 29,700 |
| 2023/12/19 | 257 | 257 | 252 | 252 | 35,800 |
| 2023/12/18 | 263 | 263 | 257 | 257 | 53,000 |
| 2023/12/15 | 268 | 268 | 264 | 264 | 31,500 |
| 2023/12/14 | 270 | 270 | 267 | 268 | 21,000 |
| 2023/12/13 | 271 | 271 | 269 | 270 | 13,900 |
| 2023/12/12 | 270 | 271 | 269 | 270 | 20,600 |
| 2023/12/11 | 271 | 272 | 270 | 270 | 18,400 |
| 2023/12/08 | 272 | 273 | 271 | 271 | 20,100 |
| 2023/12/07 | 272 | 274 | 272 | 273 | 30,000 |
| 2023/12/06 | 272 | 274 | 272 | 274 | 10,900 |
| 2023/12/05 | 274 | 274 | 272 | 273 | 9,800 |
| 2023/12/04 | 274 | 275 | 272 | 272 | 16,100 |
| 2023/12/01 | 275 | 277 | 274 | 274 | 16,100 |
| 2023/11/30 | 275 | 277 | 275 | 275 | 8,900 |
| 2023/11/29 | 280 | 280 | 275 | 275 | 15,000 |
| 2023/11/28 | 281 | 282 | 277 | 280 | 16,300 |
| 2023/11/27 | 282 | 282 | 281 | 281 | 7,500 |
| 2023/11/24 | 283 | 284 | 282 | 283 | 6,000 |
| 2023/11/22 | 283 | 284 | 282 | 283 | 7,000 |
| 2023/11/21 | 283 | 284 | 282 | 283 | 11,900 |
| 2023/11/20 | 282 | 284 | 282 | 283 | 7,100 |
| 2023/11/17 | 279 | 282 | 275 | 282 | 24,500 |
| 2023/11/16 | 280 | 281 | 279 | 280 | 6,600 |
| 2023/11/15 | 280 | 281 | 279 | 280 | 6,900 |
| 2023/11/14 | 279 | 280 | 277 | 280 | 8,600 |
| 2023/11/13 | 278 | 280 | 277 | 279 | 7,600 |
| 2023/11/10 | 277 | 278 | 276 | 278 | 4,700 |
| 2023/11/09 | 276 | 280 | 276 | 278 | 8,000 |
| 2023/11/08 | 273 | 280 | 272 | 280 | 35,900 |
| 2023/11/07 | 273 | 273 | 271 | 272 | 15,600 |
| 2023/11/06 | 273 | 273 | 272 | 272 | 14,200 |
| 2023/11/02 | 273 | 273 | 272 | 273 | 80,900 |
| 2023/11/01 | 276 | 278 | 273 | 273 | 19,400 |
| 2023/10/31 | 285 | 285 | 273 | 276 | 89,600 |
| 2023/10/30 | 286 | 286 | 280 | 280 | 28,000 |
| 2023/10/27 | 282 | 287 | 282 | 287 | 14,800 |
| 2023/10/26 | 285 | 285 | 283 | 283 | 4,500 |
| 2023/10/25 | 284 | 286 | 283 | 285 | 5,800 |
| 2023/10/24 | 285 | 285 | 283 | 284 | 6,000 |
| 2023/10/23 | 282 | 284 | 282 | 284 | 4,300 |
| 2023/10/20 | 283 | 283 | 281 | 283 | 5,900 |
| 2023/10/19 | 282 | 283 | 282 | 282 | 6,700 |
| 2023/10/18 | 283 | 284 | 282 | 283 | 7,100 |
| 2023/10/17 | 286 | 287 | 283 | 284 | 32,500 |
| 2023/10/16 | 287 | 288 | 286 | 286 | 10,400 |
| 2023/10/13 | 288 | 289 | 287 | 287 | 8,500 |
| 2023/10/12 | 287 | 289 | 287 | 288 | 16,900 |
| 2023/10/11 | 290 | 290 | 287 | 288 | 17,200 |
| 2023/10/10 | 288 | 289 | 288 | 288 | 17,600 |
| 2023/10/06 | 289 | 290 | 288 | 288 | 26,200 |
| 2023/10/05 | 290 | 290 | 288 | 289 | 11,700 |
| 2023/10/04 | 289 | 290 | 288 | 288 | 15,200 |
| 2023/10/03 | 290 | 291 | 289 | 290 | 12,000 |