日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 284 285 282 285 83,000
2021/12/29 275 283 275 283 318,900
2021/12/28 275 277 274 276 41,500
2021/12/27 282 284 272 273 102,800
2021/12/24 277 279 274 274 76,300
2021/12/23 271 277 271 272 70,600
2021/12/22 270 271 268 270 42,400
2021/12/21 269 270 265 269 71,600
2021/12/20 273 274 268 268 90,900
2021/12/17 275 276 273 274 472,800
2021/12/16 274 275 267 275 192,400
2021/12/15 264 274 263 272 87,200
2021/12/14 272 274 264 266 181,400
2021/12/13 278 280 275 275 158,100
2021/12/10 282 289 280 281 435,100
2021/12/09 318 318 315 316 27,300
2021/12/08 314 316 312 315 36,100
2021/12/07 312 314 310 313 39,300
2021/12/06 312 315 310 311 42,300
2021/12/03 317 317 311 311 34,300
2021/12/02 321 325 312 312 49,900
2021/12/01 325 331 321 323 68,800
2021/11/30 352 355 341 341 37,700
2021/11/29 360 360 350 350 28,300
2021/11/26 364 365 360 360 17,400
2021/11/25 367 368 363 364 13,200
2021/11/24 368 370 365 367 16,400
2021/11/22 374 375 367 368 23,700
2021/11/19 375 378 373 375 14,900
2021/11/18 365 374 364 374 30,200
2021/11/17 377 378 363 364 47,600
2021/11/16 382 383 377 377 15,200
2021/11/15 380 384 374 382 64,400
2021/11/12 395 395 391 394 20,100
2021/11/11 395 397 390 390 256,900
2021/11/10 402 402 395 395 36,700
2021/11/09 401 403 400 400 8,800
2021/11/08 404 405 401 401 15,500
2021/11/05 405 406 404 404 10,000
2021/11/04 405 406 403 405 11,100
2021/11/02 406 408 405 405 7,100
2021/11/01 409 409 405 408 8,200
2021/10/29 405 405 402 405 14,200
2021/10/28 420 420 399 399 121,100
2021/10/27 414 427 414 420 31,500
2021/10/26 411 414 411 414 8,800
2021/10/25 412 414 411 411 5,900
2021/10/22 410 412 410 412 6,200
2021/10/21 411 413 410 411 6,900
2021/10/20 412 413 410 412 6,200
2021/10/19 410 412 410 412 5,800
2021/10/18 412 414 410 410 7,200
2021/10/15 412 412 409 412 7,600
2021/10/14 410 412 410 412 5,800
2021/10/13 412 413 410 410 8,700
2021/10/12 411 413 410 412 6,900
2021/10/11 409 412 409 412 8,500
2021/10/08 410 411 409 409 13,700
2021/10/07 410 412 409 410 6,200
2021/10/06 412 415 410 410 11,700
2021/10/05 415 416 413 413 11,300
2021/10/04 418 418 415 417 6,500
2021/10/01 418 420 416 416 9,500
2021/09/30 420 422 419 419 8,200
2021/09/29 425 425 420 420 11,500
2021/09/28 424 427 422 427 14,500
2021/09/27 425 425 422 424 9,900
2021/09/24 422 425 420 425 8,300
2021/09/22 420 420 419 419 5,400
2021/09/21 419 420 418 419 11,800
2021/09/17 422 424 415 419 33,600
2021/09/16 425 426 420 426 12,800
2021/09/15 422 427 422 427 7,200
2021/09/14 419 425 419 423 12,900
2021/09/13 430 430 419 422 28,200
2021/09/10 422 429 422 429 14,000
2021/09/09 425 425 423 425 5,800
2021/09/08 422 425 422 425 9,400
2021/09/07 421 423 420 422 8,700
2021/09/06 419 423 419 423 7,900
2021/09/03 421 423 419 419 8,800
2021/09/02 423 425 420 420 2,400
2021/09/01 424 426 423 423 4,800
2021/08/31 424 425 423 423 4,400
2021/08/30 422 424 421 423 5,600
2021/08/27 420 421 420 421 2,800
2021/08/26 420 421 419 420 5,600
2021/08/25 416 419 416 419 3,700
2021/08/24 415 418 415 416 6,100
2021/08/23 413 415 413 413 5,100
2021/08/20 412 414 412 412 5,600
2021/08/19 415 418 412 412 5,300
2021/08/18 412 420 412 416 5,300
2021/08/17 428 428 413 413 21,200
2021/08/16 433 433 429 429 11,900
2021/08/13 434 440 434 434 11,100
2021/08/12 445 445 433 433 14,100
2021/08/11 439 445 439 445 20,500
2021/08/10 437 440 436 438 16,900
2021/08/06 435 437 435 437 3,700
2021/08/05 432 438 432 435 9,300
2021/08/04 432 434 432 432 7,600
2021/08/03 434 437 432 432 9,600
2021/08/02 431 437 431 434 12,400
2021/07/30 432 433 431 431 8,900
2021/07/29 429 432 429 432 7,900
2021/07/28 429 431 429 429 16,700
2021/07/27 427 429 427 429 11,700
2021/07/26 427 428 426 427 9,200
2021/07/21 424 426 424 425 11,600
2021/07/20 422 427 421 424 18,800
2021/07/19 428 428 424 424 247,100
2021/07/16 424 426 423 426 4,900
2021/07/15 426 428 424 424 9,600
2021/07/14 427 428 426 426 8,500
2021/07/13 426 427 424 427 12,500
2021/07/12 420 424 420 424 11,600
2021/07/09 419 419 415 417 19,600
2021/07/08 422 422 420 420 13,300
2021/07/07 425 425 422 422 10,800
2021/07/06 426 427 425 426 9,500
2021/07/05 429 429 426 426 13,200
2021/07/02 424 429 422 429 15,600
2021/07/01 428 429 422 422 14,000
2021/06/30 428 429 428 428 4,700
2021/06/29 428 429 427 428 7,200
2021/06/28 427 429 426 428 8,500
2021/06/25 425 426 423 425 4,600
2021/06/24 427 427 424 424 4,300
2021/06/23 420 427 420 425 10,500
2021/06/22 419 423 419 420 13,200
2021/06/21 423 423 417 419 23,100
2021/06/18 423 425 421 423 16,800
2021/06/17 422 425 422 423 10,300
2021/06/16 424 425 422 422 12,700
2021/06/15 420 425 420 423 21,700
2021/06/14 423 424 420 420 13,700
2021/06/11 421 423 420 423 11,700
2021/06/10 423 424 419 421 14,400
2021/06/09 420 425 420 423 19,700
2021/06/08 424 425 418 419 17,600
2021/06/07 421 424 421 421 15,700
2021/06/04 422 424 419 419 23,400
2021/06/03 417 423 416 422 31,000
2021/06/02 418 418 415 417 16,700
2021/06/01 415 418 412 416 18,400
2021/05/31 418 419 412 413 16,800
2021/05/28 407 420 407 418 43,200
2021/05/27 408 411 406 406 26,700
2021/05/26 414 414 403 406 59,400
2021/05/25 417 418 413 414 15,500
2021/05/24 423 423 417 418 17,100
2021/05/21 420 424 418 421 21,400
2021/05/20 417 423 417 420 25,600
2021/05/19 420 420 416 417 29,100
2021/05/18 421 421 413 420 35,200
2021/05/17 416 424 411 416 56,500
2021/05/14 411 413 409 412 25,300
2021/05/13 410 412 407 408 24,400
2021/05/12 413 415 408 414 40,600
2021/05/11 419 419 412 412 103,800
2021/05/10 421 423 415 423 36,100
2021/05/07 419 422 412 417 35,300
2021/05/06 409 421 409 415 50,700
2021/04/30 411 413 409 409 34,900
2021/04/28 415 417 411 411 41,100
2021/04/27 415 419 412 415 30,800
2021/04/26 420 421 415 415 41,800
2021/04/23 424 424 420 421 23,700
2021/04/22 423 424 421 424 26,900
2021/04/21 430 431 422 422 51,500
2021/04/20 432 434 430 430 32,900
2021/04/19 437 438 432 432 16,900
2021/04/16 436 438 436 437 5,800
2021/04/15 438 440 434 436 44,900
2021/04/14 440 442 436 437 20,500
2021/04/13 443 444 441 441 10,900
2021/04/12 439 444 435 443 61,000
2021/04/09 436 438 432 433 34,000
2021/04/08 443 444 436 436 40,000
2021/04/07 443 447 443 446 16,200
2021/04/06 450 452 443 443 35,600
2021/04/05 446 450 446 450 22,600
2021/04/02 446 448 443 446 21,700
2021/04/01 452 460 445 446 49,300
2021/03/31 447 452 445 451 69,800
2021/03/30 437 449 435 446 209,600
2021/03/29 467 469 465 465 235,600
2021/03/26 467 471 466 466 132,300
2021/03/25 472 472 467 469 51,100
2021/03/24 471 474 470 470 39,300
2021/03/23 475 476 470 472 74,600
2021/03/22 475 475 470 472 67,800
2021/03/19 472 473 471 473 32,700
2021/03/18 474 475 471 473 46,800
2021/03/17 475 476 471 475 30,900
2021/03/16 479 480 471 476 43,700
2021/03/15 475 477 470 476 54,800
2021/03/12 476 478 473 475 32,200
2021/03/11 477 480 475 476 47,100
2021/03/10 488 490 476 480 100,600
2021/03/09 480 481 476 480 26,200
2021/03/08 481 484 476 480 34,100
2021/03/05 483 485 477 481 26,200
2021/03/04 486 486 483 486 10,900
2021/03/03 485 486 483 485 14,600
2021/03/02 483 483 478 483 19,200
2021/03/01 477 480 477 480 25,300
2021/02/26 481 483 469 469 46,700
2021/02/25 480 484 478 481 19,900
2021/02/24 474 478 473 475 13,600
2021/02/22 473 479 472 472 17,500
2021/02/19 473 473 470 473 8,200
2021/02/18 474 475 471 473 14,200
2021/02/17 475 475 470 474 12,400
2021/02/16 474 474 470 471 7,300
2021/02/15 470 473 458 469 60,000
2021/02/12 496 498 477 477 36,600
2021/02/10 496 499 493 494 18,900
2021/02/09 494 497 490 496 18,900
2021/02/08 491 491 486 490 11,900
2021/02/05 490 491 488 488 9,800
2021/02/04 486 490 486 490 9,000
2021/02/03 486 489 485 486 9,200
2021/02/02 485 490 485 486 8,900
2021/02/01 490 490 485 485 11,700
2021/01/29 486 487 483 484 16,300
2021/01/28 482 486 478 486 30,900
2021/01/27 480 482 478 478 5,900
2021/01/26 479 482 477 479 11,900
2021/01/25 475 481 475 479 10,500
2021/01/22 478 478 474 475 34,000
2021/01/21 471 477 471 471 11,100
2021/01/20 474 476 472 472 7,700
2021/01/19 477 477 474 474 6,500
2021/01/18 479 480 473 477 13,100
2021/01/15 480 481 477 478 63,500
2021/01/14 463 479 463 475 31,800
2021/01/13 471 479 465 479 18,900
2021/01/12 471 474 466 469 31,200
2021/01/08 469 469 463 467 48,600
2021/01/07 461 471 459 469 26,900
2021/01/06 452 455 451 455 16,300
2021/01/05 446 448 446 448 17,500
2021/01/04 438 445 436 443 40,600

このページの先頭へ