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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 225 | 225 | 222 | 223 | 9,700 |
| 2024/08/15 | 225 | 225 | 222 | 224 | 6,300 |
| 2024/08/14 | 223 | 224 | 222 | 224 | 9,000 |
| 2024/08/13 | 220 | 224 | 219 | 224 | 18,100 |
| 2024/08/09 | 221 | 222 | 219 | 219 | 7,900 |
| 2024/08/08 | 216 | 220 | 216 | 220 | 7,700 |
| 2024/08/07 | 211 | 219 | 211 | 215 | 21,000 |
| 2024/08/06 | 203 | 212 | 201 | 206 | 82,000 |
| 2024/08/05 | 230 | 230 | 200 | 210 | 51,600 |
| 2024/08/02 | 234 | 235 | 231 | 231 | 22,600 |
| 2024/08/01 | 236 | 237 | 234 | 237 | 12,300 |
| 2024/07/31 | 237 | 238 | 234 | 238 | 13,000 |
| 2024/07/30 | 241 | 242 | 234 | 234 | 61,500 |
| 2024/07/29 | 239 | 241 | 239 | 241 | 8,400 |
| 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 |