2179 (株)成学社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 765 | 768 | 765 | 768 | 300 | 768 |
| 2024-05-01 | 759 | 765 | 757 | 765 | 1,200 | 765 |
| 2024-04-30 | 760 | 762 | 760 | 760 | 1,800 | 760 |
| 2024-04-26 | 750 | 753 | 750 | 753 | 4,500 | 753 |
| 2024-04-25 | 756 | 759 | 756 | 759 | 1,600 | 759 |
| 2024-04-24 | 757 | 757 | 755 | 757 | 400 | 757 |
| 2024-04-23 | 755 | 759 | 754 | 759 | 1,600 | 759 |
| 2024-04-22 | 756 | 759 | 753 | 759 | 2,100 | 759 |
| 2024-04-19 | 750 | 753 | 750 | 753 | 1,100 | 753 |
| 2024-04-18 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2024-04-17 | 750 | 758 | 750 | 753 | 900 | 753 |
| 2024-04-16 | 750 | 750 | 749 | 750 | 400 | 750 |
| 2024-04-15 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2024-04-12 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2024-04-11 | 748 | 753 | 748 | 753 | 700 | 753 |
| 2024-04-10 | 748 | 748 | 746 | 748 | 900 | 748 |
| 2024-04-09 | 747 | 750 | 747 | 748 | 1,100 | 748 |
| 2024-04-08 | 751 | 755 | 747 | 747 | 3,000 | 747 |
| 2024-04-05 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2024-04-04 | 750 | 752 | 750 | 750 | 1,800 | 750 |
| 2024-04-03 | 748 | 755 | 748 | 750 | 1,200 | 750 |
| 2024-04-02 | 751 | 751 | 747 | 749 | 1,900 | 749 |
| 2024-04-01 | 754 | 754 | 748 | 751 | 2,500 | 751 |
| 2024-03-29 | 748 | 755 | 747 | 748 | 5,400 | 748 |
| 2024-03-28 | 722 | 760 | 722 | 748 | 17,500 | 748 |
| 2024-03-27 | 790 | 791 | 789 | 791 | 17,100 | 791 |
| 2024-03-26 | 790 | 790 | 789 | 790 | 14,300 | 790 |
| 2024-03-25 | 790 | 791 | 789 | 791 | 11,500 | 791 |
| 2024-03-22 | 790 | 791 | 790 | 790 | 4,400 | 790 |
| 2024-03-21 | 790 | 791 | 789 | 790 | 8,400 | 790 |
| 2024-03-19 | 788 | 790 | 788 | 790 | 2,700 | 790 |
| 2024-03-18 | 791 | 791 | 789 | 789 | 3,500 | 789 |
| 2024-03-15 | 790 | 790 | 789 | 790 | 1,700 | 790 |
| 2024-03-14 | 790 | 791 | 788 | 791 | 2,600 | 791 |
| 2024-03-13 | 791 | 791 | 789 | 790 | 2,300 | 790 |
| 2024-03-12 | 789 | 790 | 789 | 790 | 2,500 | 790 |
| 2024-03-11 | 788 | 790 | 788 | 789 | 3,200 | 789 |
| 2024-03-08 | 790 | 790 | 788 | 788 | 2,500 | 788 |
| 2024-03-07 | 790 | 791 | 788 | 790 | 3,600 | 790 |
| 2024-03-06 | 793 | 793 | 790 | 790 | 4,300 | 790 |
| 2024-03-05 | 795 | 796 | 793 | 793 | 3,400 | 793 |
| 2024-03-04 | 796 | 798 | 795 | 795 | 2,300 | 795 |
| 2024-03-01 | 798 | 798 | 795 | 796 | 2,700 | 796 |
| 2024-02-29 | 798 | 798 | 796 | 797 | 3,100 | 797 |
| 2024-02-28 | 797 | 799 | 797 | 799 | 3,400 | 799 |
| 2024-02-27 | 799 | 799 | 796 | 796 | 1,500 | 796 |
| 2024-02-26 | 799 | 799 | 798 | 799 | 1,400 | 799 |
| 2024-02-22 | 795 | 798 | 795 | 798 | 900 | 798 |
| 2024-02-21 | 793 | 795 | 793 | 795 | 600 | 795 |
| 2024-02-20 | 796 | 798 | 795 | 795 | 1,100 | 795 |
| 2024-02-19 | 800 | 800 | 795 | 796 | 700 | 796 |
| 2024-02-16 | 796 | 800 | 796 | 800 | 2,000 | 800 |
| 2024-02-15 | 797 | 799 | 795 | 799 | 1,900 | 799 |
| 2024-02-14 | 795 | 802 | 793 | 800 | 3,500 | 800 |
| 2024-02-13 | 802 | 802 | 800 | 802 | 2,000 | 802 |
| 2024-02-09 | 800 | 802 | 800 | 802 | 1,900 | 802 |
| 2024-02-08 | 802 | 802 | 801 | 801 | 1,100 | 801 |
| 2024-02-07 | 802 | 802 | 800 | 802 | 600 | 802 |
| 2024-02-06 | 802 | 802 | 801 | 802 | 400 | 802 |
| 2024-02-05 | 802 | 802 | 801 | 802 | 1,100 | 802 |
| 2024-02-02 | 800 | 802 | 800 | 800 | 1,300 | 800 |
| 2024-02-01 | 801 | 801 | 798 | 800 | 600 | 800 |
| 2024-01-31 | 800 | 801 | 799 | 801 | 3,500 | 801 |
| 2024-01-30 | 798 | 799 | 798 | 799 | 1,000 | 799 |
| 2024-01-29 | 798 | 799 | 797 | 798 | 1,000 | 798 |
| 2024-01-26 | 798 | 799 | 797 | 797 | 1,200 | 797 |
| 2024-01-25 | 796 | 796 | 794 | 795 | 900 | 795 |
| 2024-01-24 | 794 | 796 | 794 | 796 | 300 | 796 |
| 2024-01-23 | 795 | 798 | 795 | 796 | 1,300 | 796 |
| 2024-01-22 | 793 | 795 | 793 | 795 | 700 | 795 |
| 2024-01-19 | 796 | 798 | 793 | 793 | 2,100 | 793 |
| 2024-01-18 | 795 | 797 | 795 | 797 | 700 | 797 |
| 2024-01-17 | 797 | 799 | 793 | 793 | 2,000 | 793 |
| 2024-01-16 | 796 | 797 | 796 | 797 | 600 | 797 |
| 2024-01-15 | 787 | 795 | 784 | 792 | 2,300 | 792 |
| 2024-01-12 | 793 | 793 | 788 | 788 | 600 | 788 |
| 2024-01-11 | 789 | 793 | 789 | 793 | 1,700 | 793 |
| 2024-01-10 | 785 | 790 | 784 | 790 | 1,300 | 790 |
| 2024-01-09 | 788 | 790 | 785 | 785 | 2,000 | 785 |
| 2024-01-05 | 787 | 790 | 786 | 788 | 1,200 | 788 |
| 2024-01-04 | 791 | 798 | 788 | 788 | 2,700 | 788 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株
