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 |
---|---|---|---|---|---|
2017/12/29 | 690 | 695 | 681 | 684 | 35,600 |
2017/12/28 | 680 | 689 | 680 | 683 | 25,500 |
2017/12/27 | 683 | 689 | 679 | 682 | 19,500 |
2017/12/26 | 680 | 684 | 675 | 683 | 28,400 |
2017/12/25 | 685 | 687 | 679 | 680 | 15,600 |
2017/12/22 | 693 | 693 | 681 | 685 | 32,400 |
2017/12/21 | 684 | 692 | 681 | 690 | 18,400 |
2017/12/20 | 695 | 695 | 687 | 688 | 23,400 |
2017/12/19 | 696 | 697 | 689 | 689 | 22,200 |
2017/12/18 | 698 | 704 | 696 | 696 | 19,900 |
2017/12/15 | 691 | 703 | 691 | 696 | 17,600 |
2017/12/14 | 696 | 703 | 696 | 700 | 25,400 |
2017/12/13 | 694 | 702 | 691 | 695 | 26,000 |
2017/12/12 | 702 | 702 | 689 | 689 | 21,700 |
2017/12/11 | 689 | 709 | 678 | 705 | 48,600 |
2017/12/08 | 678 | 693 | 678 | 689 | 42,100 |
2017/12/07 | 704 | 705 | 687 | 688 | 63,700 |
2017/12/06 | 696 | 724 | 695 | 719 | 111,800 |
2017/12/05 | 697 | 705 | 687 | 695 | 37,200 |
2017/12/04 | 716 | 720 | 698 | 698 | 31,000 |
2017/12/01 | 695 | 719 | 690 | 716 | 73,700 |
2017/11/30 | 684 | 698 | 684 | 694 | 50,300 |
2017/11/29 | 666 | 698 | 666 | 683 | 55,200 |
2017/11/28 | 660 | 665 | 656 | 663 | 31,700 |
2017/11/27 | 644 | 665 | 644 | 660 | 62,400 |
2017/11/24 | 624 | 648 | 624 | 639 | 56,000 |
2017/11/22 | 625 | 627 | 623 | 624 | 16,700 |
2017/11/21 | 621 | 628 | 621 | 623 | 25,000 |
2017/11/20 | 617 | 621 | 615 | 618 | 18,700 |
2017/11/17 | 622 | 625 | 618 | 619 | 32,100 |
2017/11/16 | 618 | 622 | 616 | 618 | 19,800 |
2017/11/15 | 614 | 620 | 614 | 615 | 45,200 |
2017/11/14 | 621 | 626 | 613 | 615 | 40,500 |
2017/11/13 | 621 | 625 | 618 | 624 | 35,800 |
2017/11/10 | 624 | 629 | 624 | 628 | 35,200 |
2017/11/09 | 646 | 646 | 624 | 632 | 78,200 |
2017/11/08 | 650 | 650 | 646 | 650 | 24,500 |
2017/11/07 | 647 | 650 | 647 | 650 | 24,700 |
2017/11/06 | 650 | 655 | 647 | 648 | 61,600 |
2017/11/02 | 653 | 657 | 651 | 654 | 35,300 |
2017/11/01 | 655 | 658 | 651 | 657 | 58,300 |
2017/10/31 | 659 | 659 | 650 | 655 | 28,900 |
2017/10/30 | 657 | 657 | 649 | 657 | 45,300 |
2017/10/27 | 647 | 658 | 647 | 657 | 37,300 |
2017/10/26 | 649 | 650 | 645 | 647 | 19,400 |
2017/10/25 | 649 | 655 | 644 | 649 | 30,300 |
2017/10/24 | 654 | 656 | 645 | 646 | 46,000 |
2017/10/23 | 671 | 671 | 652 | 654 | 51,000 |
2017/10/20 | 661 | 667 | 659 | 662 | 35,700 |
2017/10/19 | 661 | 663 | 659 | 661 | 31,600 |
2017/10/18 | 662 | 662 | 659 | 661 | 15,600 |
2017/10/17 | 665 | 665 | 657 | 662 | 24,800 |
2017/10/16 | 671 | 672 | 663 | 664 | 40,600 |
2017/10/13 | 657 | 668 | 654 | 668 | 77,900 |
2017/10/12 | 673 | 677 | 655 | 657 | 75,900 |
2017/10/11 | 670 | 670 | 654 | 656 | 92,400 |
2017/10/10 | 650 | 680 | 650 | 668 | 245,300 |
2017/10/06 | 605 | 620 | 601 | 612 | 140,500 |
2017/10/05 | 588 | 602 | 585 | 602 | 38,400 |
2017/10/04 | 591 | 609 | 587 | 590 | 68,400 |
2017/10/03 | 567 | 633 | 567 | 599 | 178,700 |
2017/10/02 | 561 | 561 | 557 | 557 | 5,000 |
2017/09/29 | 558 | 558 | 554 | 555 | 9,000 |
2017/09/28 | 560 | 560 | 555 | 557 | 13,100 |
2017/09/27 | 557 | 563 | 555 | 557 | 30,200 |
2017/09/26 | 557 | 558 | 551 | 557 | 15,200 |
2017/09/25 | 544 | 557 | 544 | 557 | 23,300 |
2017/09/22 | 545 | 547 | 540 | 542 | 9,600 |
2017/09/21 | 542 | 545 | 542 | 545 | 12,900 |
2017/09/20 | 541 | 545 | 538 | 540 | 14,300 |
2017/09/19 | 543 | 545 | 539 | 539 | 19,700 |
2017/09/15 | 540 | 542 | 538 | 538 | 18,400 |
2017/09/14 | 536 | 541 | 536 | 540 | 10,300 |
2017/09/13 | 542 | 542 | 535 | 535 | 8,300 |
2017/09/12 | 536 | 540 | 535 | 536 | 37,500 |
2017/09/11 | 525 | 538 | 525 | 537 | 23,800 |
2017/09/08 | 517 | 531 | 517 | 525 | 30,800 |
2017/09/07 | 517 | 521 | 517 | 517 | 7,000 |
2017/09/06 | 511 | 516 | 511 | 516 | 6,500 |
2017/09/05 | 511 | 533 | 510 | 510 | 54,800 |
2017/09/04 | 527 | 527 | 513 | 513 | 37,200 |
2017/09/01 | 531 | 533 | 526 | 527 | 18,700 |
2017/08/31 | 535 | 536 | 533 | 533 | 11,500 |
2017/08/30 | 542 | 544 | 531 | 535 | 42,800 |
2017/08/29 | 541 | 542 | 540 | 540 | 5,300 |
2017/08/28 | 544 | 546 | 540 | 540 | 10,100 |
2017/08/25 | 547 | 548 | 543 | 544 | 7,600 |
2017/08/24 | 544 | 547 | 544 | 546 | 7,700 |
2017/08/23 | 548 | 549 | 545 | 545 | 9,800 |
2017/08/22 | 547 | 548 | 546 | 547 | 5,100 |
2017/08/21 | 553 | 553 | 547 | 547 | 3,200 |
2017/08/18 | 542 | 551 | 542 | 547 | 8,900 |
2017/08/17 | 544 | 557 | 544 | 544 | 10,100 |
2017/08/16 | 554 | 554 | 541 | 542 | 30,100 |
2017/08/15 | 572 | 572 | 552 | 552 | 32,200 |
2017/08/14 | 572 | 576 | 571 | 572 | 19,500 |
2017/08/10 | 583 | 587 | 581 | 587 | 9,400 |
2017/08/09 | 582 | 586 | 577 | 584 | 6,200 |
2017/08/08 | 580 | 585 | 580 | 585 | 2,000 |
2017/08/07 | 587 | 590 | 577 | 579 | 26,100 |
2017/08/04 | 584 | 587 | 580 | 587 | 6,800 |
2017/08/03 | 585 | 587 | 585 | 586 | 6,400 |
2017/08/02 | 584 | 592 | 584 | 585 | 10,700 |
2017/08/01 | 585 | 586 | 583 | 586 | 2,200 |
2017/07/31 | 582 | 585 | 582 | 582 | 3,500 |
2017/07/28 | 584 | 584 | 580 | 581 | 15,700 |
2017/07/27 | 584 | 586 | 584 | 584 | 5,100 |
2017/07/26 | 583 | 583 | 581 | 583 | 5,300 |
2017/07/25 | 585 | 585 | 583 | 583 | 5,400 |
2017/07/24 | 580 | 585 | 580 | 585 | 7,700 |
2017/07/21 | 583 | 584 | 580 | 583 | 5,400 |
2017/07/20 | 582 | 585 | 581 | 584 | 5,300 |
2017/07/19 | 576 | 582 | 576 | 580 | 7,400 |
2017/07/18 | 580 | 583 | 576 | 576 | 20,500 |
2017/07/14 | 574 | 582 | 570 | 576 | 6,900 |
2017/07/13 | 579 | 579 | 571 | 574 | 11,700 |
2017/07/12 | 577 | 582 | 574 | 579 | 10,100 |
2017/07/11 | 574 | 579 | 574 | 577 | 4,500 |
2017/07/10 | 575 | 580 | 574 | 580 | 29,500 |
2017/07/07 | 569 | 575 | 569 | 574 | 9,000 |
2017/07/06 | 570 | 571 | 568 | 570 | 20,900 |
2017/07/05 | 570 | 572 | 570 | 570 | 8,100 |
2017/07/04 | 571 | 572 | 568 | 570 | 13,000 |
2017/07/03 | 570 | 572 | 566 | 568 | 24,400 |
2017/06/30 | 573 | 574 | 569 | 570 | 15,300 |
2017/06/29 | 575 | 577 | 569 | 573 | 10,400 |
2017/06/28 | 585 | 586 | 573 | 574 | 9,600 |
2017/06/27 | 585 | 587 | 584 | 585 | 12,700 |
2017/06/26 | 584 | 586 | 584 | 585 | 7,900 |
2017/06/23 | 582 | 584 | 580 | 584 | 8,300 |
2017/06/22 | 585 | 585 | 579 | 581 | 3,200 |
2017/06/21 | 577 | 583 | 577 | 577 | 10,700 |
2017/06/20 | 578 | 581 | 577 | 581 | 9,400 |
2017/06/19 | 576 | 578 | 576 | 576 | 4,200 |
2017/06/16 | 577 | 577 | 575 | 576 | 6,300 |
2017/06/15 | 576 | 576 | 574 | 574 | 5,900 |
2017/06/14 | 576 | 576 | 574 | 574 | 2,900 |
2017/06/13 | 571 | 576 | 571 | 574 | 3,800 |
2017/06/12 | 574 | 576 | 573 | 574 | 6,600 |
2017/06/09 | 575 | 578 | 574 | 574 | 11,600 |
2017/06/08 | 575 | 578 | 574 | 575 | 4,200 |
2017/06/07 | 575 | 576 | 573 | 575 | 8,100 |
2017/06/06 | 576 | 577 | 575 | 575 | 7,500 |
2017/06/05 | 575 | 578 | 574 | 575 | 11,700 |
2017/06/02 | 574 | 577 | 573 | 576 | 9,400 |
2017/06/01 | 572 | 574 | 572 | 574 | 5,900 |
2017/05/31 | 575 | 577 | 572 | 572 | 11,000 |
2017/05/30 | 579 | 579 | 573 | 575 | 12,200 |
2017/05/29 | 574 | 576 | 574 | 576 | 4,100 |
2017/05/26 | 573 | 575 | 572 | 574 | 6,800 |
2017/05/25 | 579 | 580 | 573 | 573 | 9,200 |
2017/05/24 | 580 | 580 | 575 | 579 | 3,300 |
2017/05/23 | 578 | 580 | 574 | 574 | 8,100 |
2017/05/22 | 584 | 584 | 577 | 578 | 6,700 |
2017/05/19 | 569 | 579 | 567 | 579 | 15,800 |
2017/05/18 | 573 | 575 | 567 | 572 | 6,100 |
2017/05/17 | 575 | 577 | 571 | 574 | 17,200 |
2017/05/16 | 598 | 598 | 583 | 584 | 16,100 |
2017/05/15 | 590 | 598 | 589 | 597 | 28,300 |
2017/05/12 | 594 | 597 | 590 | 597 | 20,700 |
2017/05/11 | 584 | 596 | 584 | 594 | 42,100 |
2017/05/10 | 587 | 591 | 586 | 591 | 12,500 |
2017/05/09 | 586 | 586 | 582 | 584 | 17,500 |
2017/05/08 | 579 | 586 | 579 | 586 | 9,700 |
2017/05/02 | 572 | 581 | 572 | 580 | 11,900 |
2017/05/01 | 577 | 580 | 577 | 578 | 4,400 |
2017/04/28 | 585 | 585 | 574 | 577 | 7,000 |
2017/04/27 | 585 | 585 | 579 | 580 | 11,500 |
2017/04/26 | 584 | 585 | 580 | 585 | 6,700 |
2017/04/25 | 573 | 584 | 573 | 584 | 8,300 |
2017/04/24 | 570 | 577 | 570 | 573 | 11,400 |
2017/04/21 | 573 | 576 | 573 | 576 | 4,600 |
2017/04/20 | 577 | 577 | 571 | 573 | 7,600 |
2017/04/19 | 573 | 588 | 573 | 577 | 12,300 |
2017/04/18 | 581 | 582 | 576 | 579 | 5,500 |
2017/04/17 | 578 | 586 | 578 | 586 | 6,300 |
2017/04/14 | 571 | 579 | 571 | 576 | 5,800 |
2017/04/13 | 579 | 583 | 573 | 573 | 17,800 |
2017/04/12 | 588 | 588 | 576 | 579 | 14,100 |
2017/04/11 | 590 | 590 | 589 | 589 | 5,200 |
2017/04/10 | 586 | 590 | 586 | 588 | 8,000 |
2017/04/07 | 592 | 592 | 583 | 584 | 19,800 |
2017/04/06 | 580 | 589 | 578 | 585 | 10,500 |
2017/04/05 | 587 | 591 | 585 | 590 | 13,200 |
2017/04/04 | 584 | 590 | 579 | 584 | 12,100 |
2017/04/03 | 584 | 591 | 584 | 585 | 14,500 |
2017/03/31 | 594 | 595 | 584 | 584 | 14,000 |
2017/03/30 | 591 | 594 | 587 | 594 | 9,600 |
2017/03/29 | 576 | 595 | 576 | 591 | 37,700 |
2017/03/28 | 595 | 596 | 590 | 596 | 50,000 |
2017/03/27 | 595 | 604 | 591 | 595 | 37,200 |
2017/03/24 | 592 | 596 | 592 | 595 | 13,200 |
2017/03/23 | 592 | 593 | 586 | 591 | 20,400 |
2017/03/22 | 589 | 595 | 589 | 590 | 14,900 |
2017/03/21 | 596 | 598 | 590 | 595 | 13,600 |
2017/03/17 | 590 | 596 | 590 | 596 | 17,000 |
2017/03/16 | 592 | 594 | 587 | 593 | 13,300 |
2017/03/15 | 590 | 590 | 585 | 590 | 11,300 |
2017/03/14 | 590 | 590 | 585 | 587 | 12,400 |
2017/03/13 | 587 | 588 | 586 | 588 | 11,900 |
2017/03/10 | 587 | 588 | 584 | 585 | 18,200 |
2017/03/09 | 584 | 587 | 583 | 586 | 12,400 |
2017/03/08 | 587 | 587 | 580 | 581 | 13,600 |
2017/03/07 | 583 | 585 | 583 | 583 | 12,600 |
2017/03/06 | 584 | 585 | 579 | 583 | 20,900 |
2017/03/03 | 580 | 584 | 579 | 581 | 14,000 |
2017/03/02 | 575 | 581 | 573 | 578 | 25,300 |
2017/03/01 | 575 | 580 | 572 | 575 | 18,700 |
2017/02/28 | 576 | 576 | 572 | 572 | 6,700 |
2017/02/27 | 577 | 577 | 567 | 572 | 16,800 |
2017/02/24 | 576 | 577 | 575 | 577 | 24,600 |
2017/02/23 | 576 | 580 | 575 | 576 | 32,000 |
2017/02/22 | 577 | 577 | 573 | 575 | 9,900 |
2017/02/21 | 569 | 579 | 567 | 577 | 30,600 |
2017/02/20 | 575 | 575 | 570 | 571 | 17,200 |
2017/02/17 | 574 | 576 | 570 | 575 | 16,000 |
2017/02/16 | 572 | 574 | 569 | 572 | 15,100 |
2017/02/15 | 570 | 572 | 550 | 568 | 35,500 |
2017/02/14 | 580 | 580 | 566 | 570 | 13,300 |
2017/02/13 | 570 | 575 | 566 | 571 | 24,200 |
2017/02/10 | 571 | 571 | 565 | 567 | 19,600 |
2017/02/09 | 570 | 570 | 564 | 567 | 19,000 |
2017/02/08 | 565 | 567 | 561 | 566 | 8,100 |
2017/02/07 | 568 | 568 | 561 | 565 | 13,100 |
2017/02/06 | 574 | 574 | 564 | 568 | 5,700 |
2017/02/03 | 565 | 578 | 565 | 570 | 17,100 |
2017/02/02 | 563 | 565 | 561 | 564 | 7,500 |
2017/02/01 | 563 | 565 | 562 | 563 | 6,900 |
2017/01/31 | 569 | 569 | 563 | 563 | 5,200 |
2017/01/30 | 566 | 575 | 555 | 569 | 7,200 |
2017/01/27 | 569 | 569 | 565 | 566 | 8,300 |
2017/01/26 | 565 | 568 | 563 | 567 | 11,700 |
2017/01/25 | 561 | 570 | 555 | 565 | 7,900 |
2017/01/24 | 554 | 563 | 554 | 561 | 7,600 |
2017/01/23 | 569 | 570 | 560 | 563 | 9,500 |
2017/01/20 | 560 | 574 | 560 | 570 | 10,200 |
2017/01/19 | 555 | 559 | 554 | 559 | 5,000 |
2017/01/18 | 555 | 565 | 555 | 555 | 10,900 |
2017/01/17 | 560 | 560 | 553 | 555 | 6,900 |
2017/01/16 | 565 | 568 | 548 | 563 | 20,600 |
2017/01/13 | 565 | 568 | 560 | 565 | 16,700 |
2017/01/12 | 575 | 578 | 567 | 573 | 12,200 |
2017/01/11 | 579 | 585 | 571 | 575 | 18,200 |
2017/01/10 | 594 | 594 | 579 | 585 | 25,100 |
2017/01/06 | 593 | 595 | 591 | 594 | 17,200 |
2017/01/05 | 596 | 596 | 588 | 593 | 14,200 |
2017/01/04 | 583 | 598 | 574 | 592 | 24,700 |