2179 (株)成学社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 759 | 759 | 728 | 728 | 2,400 | 728 |
| 2025-04-03 | 766 | 766 | 751 | 751 | 2,100 | 751 |
| 2025-04-02 | 770 | 770 | 758 | 766 | 1,900 | 766 |
| 2025-04-01 | 774 | 779 | 758 | 770 | 2,600 | 770 |
| 2025-03-31 | 787 | 787 | 765 | 774 | 4,800 | 774 |
| 2025-03-28 | 790 | 799 | 781 | 793 | 7,600 | 793 |
| 2025-03-27 | 827 | 829 | 824 | 829 | 5,600 | 829 |
| 2025-03-26 | 830 | 830 | 827 | 830 | 2,800 | 830 |
| 2025-03-25 | 827 | 829 | 827 | 827 | 1,800 | 827 |
| 2025-03-24 | 825 | 829 | 824 | 829 | 3,700 | 829 |
| 2025-03-21 | 829 | 830 | 825 | 830 | 1,800 | 830 |
| 2025-03-19 | 827 | 830 | 827 | 829 | 700 | 829 |
| 2025-03-18 | 827 | 829 | 827 | 827 | 1,600 | 827 |
| 2025-03-17 | 824 | 829 | 824 | 829 | 2,100 | 829 |
| 2025-03-14 | 825 | 827 | 824 | 824 | 1,500 | 824 |
| 2025-03-13 | 825 | 826 | 825 | 826 | 1,100 | 826 |
| 2025-03-12 | 820 | 825 | 820 | 825 | 1,500 | 825 |
| 2025-03-11 | 818 | 824 | 818 | 824 | 1,200 | 824 |
| 2025-03-10 | 819 | 821 | 819 | 821 | 1,900 | 821 |
| 2025-03-07 | 804 | 818 | 804 | 818 | 1,300 | 818 |
| 2025-03-06 | 806 | 813 | 806 | 813 | 1,400 | 813 |
| 2025-03-05 | 808 | 810 | 806 | 806 | 1,200 | 806 |
| 2025-03-04 | 802 | 809 | 802 | 808 | 1,700 | 808 |
| 2025-03-03 | 809 | 810 | 802 | 802 | 1,800 | 802 |
| 2025-02-28 | 797 | 799 | 792 | 799 | 2,800 | 799 |
| 2025-02-27 | 796 | 798 | 793 | 798 | 1,400 | 798 |
| 2025-02-26 | 793 | 797 | 792 | 796 | 1,100 | 796 |
| 2025-02-25 | 786 | 795 | 786 | 795 | 600 | 795 |
| 2025-02-21 | 795 | 795 | 780 | 787 | 900 | 787 |
| 2025-02-20 | 795 | 795 | 757 | 795 | 3,300 | 795 |
| 2025-02-19 | 798 | 801 | 788 | 796 | 2,600 | 796 |
| 2025-02-18 | 800 | 800 | 798 | 798 | 800 | 798 |
| 2025-02-17 | 799 | 805 | 799 | 800 | 600 | 800 |
| 2025-02-14 | 790 | 800 | 790 | 797 | 1,800 | 797 |
| 2025-02-13 | 801 | 808 | 795 | 800 | 3,600 | 800 |
| 2025-02-12 | 811 | 818 | 811 | 816 | 1,800 | 816 |
| 2025-02-10 | 814 | 814 | 811 | 811 | 1,200 | 811 |
| 2025-02-07 | 803 | 806 | 803 | 803 | 1,600 | 803 |
| 2025-02-06 | - | - | - | 810 | - | 810 |
| 2025-02-05 | 806 | 810 | 806 | 810 | 300 | 810 |
| 2025-02-04 | 816 | 816 | 804 | 806 | 1,300 | 806 |
| 2025-02-03 | 807 | 809 | 802 | 803 | 1,300 | 803 |
| 2025-01-31 | 809 | 809 | 802 | 807 | 2,000 | 807 |
| 2025-01-30 | 808 | 810 | 802 | 810 | 1,300 | 810 |
| 2025-01-29 | 802 | 803 | 802 | 802 | 1,100 | 802 |
| 2025-01-28 | 810 | 810 | 802 | 802 | 400 | 802 |
| 2025-01-27 | 795 | 806 | 793 | 797 | 2,600 | 797 |
| 2025-01-24 | 795 | 795 | 791 | 795 | 600 | 795 |
| 2025-01-23 | 794 | 794 | 793 | 794 | 900 | 794 |
| 2025-01-22 | 792 | 794 | 792 | 793 | 700 | 793 |
| 2025-01-21 | 791 | 793 | 791 | 793 | 400 | 793 |
| 2025-01-20 | 792 | 792 | 791 | 791 | 500 | 791 |
| 2025-01-17 | 791 | 791 | 791 | 791 | 900 | 791 |
| 2025-01-16 | 791 | 794 | 791 | 791 | 600 | 791 |
| 2025-01-15 | 798 | 798 | 792 | 794 | 400 | 794 |
| 2025-01-14 | 796 | 798 | 793 | 793 | 600 | 793 |
| 2025-01-10 | 794 | 794 | 790 | 791 | 300 | 791 |
| 2025-01-09 | 796 | 797 | 790 | 791 | 1,100 | 791 |
| 2025-01-08 | 790 | 798 | 790 | 796 | 1,200 | 796 |
| 2025-01-07 | 786 | 789 | 786 | 789 | 1,600 | 789 |
| 2025-01-06 | 788 | 789 | 786 | 786 | 1,200 | 786 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2009-11-26]1株→200株