4720 (株)城南進学研究社 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 210 | 211 | 207 | 209 | 6,000 | 209 |
| 2025-04-08 | 212 | 214 | 210 | 212 | 9,500 | 212 |
| 2025-04-07 | 211 | 212 | 208 | 212 | 7,100 | 212 |
| 2025-04-04 | 223 | 225 | 212 | 221 | 17,900 | 221 |
| 2025-04-03 | 226 | 226 | 224 | 224 | 3,100 | 224 |
| 2025-04-02 | 229 | 229 | 227 | 227 | 4,100 | 227 |
| 2025-04-01 | 229 | 229 | 228 | 228 | 3,000 | 228 |
| 2025-03-31 | 231 | 231 | 229 | 229 | 3,800 | 229 |
| 2025-03-28 | 231 | 232 | 229 | 229 | 10,400 | 229 |
| 2025-03-27 | 241 | 241 | 235 | 235 | 11,900 | 235 |
| 2025-03-26 | 241 | 242 | 240 | 241 | 5,100 | 241 |
| 2025-03-25 | 241 | 242 | 241 | 242 | 4,400 | 242 |
| 2025-03-24 | 241 | 242 | 240 | 242 | 6,000 | 242 |
| 2025-03-21 | 240 | 241 | 239 | 241 | 3,500 | 241 |
| 2025-03-19 | 240 | 240 | 238 | 240 | 3,400 | 240 |
| 2025-03-18 | 240 | 240 | 238 | 240 | 3,100 | 240 |
| 2025-03-17 | 240 | 240 | 238 | 240 | 3,200 | 240 |
| 2025-03-14 | 240 | 240 | 238 | 239 | 3,200 | 239 |
| 2025-03-13 | 240 | 240 | 239 | 240 | 2,000 | 240 |
| 2025-03-12 | 240 | 241 | 238 | 240 | 3,300 | 240 |
| 2025-03-11 | 240 | 242 | 236 | 240 | 3,300 | 240 |
| 2025-03-10 | 236 | 241 | 233 | 241 | 6,600 | 241 |
| 2025-03-07 | 230 | 234 | 230 | 232 | 1,800 | 232 |
| 2025-03-06 | 230 | 234 | 229 | 230 | 4,800 | 230 |
| 2025-03-05 | 230 | 234 | 230 | 230 | 4,100 | 230 |
| 2025-03-04 | 229 | 230 | 228 | 229 | 3,500 | 229 |
| 2025-03-03 | 227 | 229 | 227 | 228 | 4,800 | 228 |
| 2025-02-28 | 229 | 230 | 226 | 227 | 3,400 | 227 |
| 2025-02-27 | 227 | 229 | 226 | 227 | 3,200 | 227 |
| 2025-02-26 | 228 | 229 | 226 | 228 | 9,600 | 228 |
| 2025-02-25 | 224 | 227 | 222 | 226 | 17,000 | 226 |
| 2025-02-21 | 231 | 233 | 230 | 232 | 2,600 | 232 |
| 2025-02-20 | 235 | 236 | 232 | 233 | 3,600 | 233 |
| 2025-02-19 | 235 | 237 | 234 | 235 | 5,500 | 235 |
| 2025-02-18 | 240 | 240 | 222 | 235 | 16,300 | 235 |
| 2025-02-17 | 245 | 245 | 238 | 240 | 12,400 | 240 |
| 2025-02-14 | 244 | 245 | 243 | 243 | 3,100 | 243 |
| 2025-02-13 | 246 | 246 | 244 | 244 | 1,800 | 244 |
| 2025-02-12 | 246 | 247 | 244 | 244 | 8,300 | 244 |
| 2025-02-10 | 247 | 248 | 246 | 246 | 2,300 | 246 |
| 2025-02-07 | 246 | 247 | 246 | 246 | 2,400 | 246 |
| 2025-02-06 | 247 | 247 | 245 | 246 | 1,200 | 246 |
| 2025-02-05 | 247 | 247 | 245 | 246 | 1,900 | 246 |
| 2025-02-04 | 247 | 247 | 245 | 247 | 1,700 | 247 |
| 2025-02-03 | 246 | 247 | 245 | 247 | 1,700 | 247 |
| 2025-01-31 | 246 | 246 | 244 | 246 | 1,600 | 246 |
| 2025-01-30 | 246 | 246 | 244 | 246 | 2,300 | 246 |
| 2025-01-29 | 245 | 246 | 244 | 246 | 1,400 | 246 |
| 2025-01-28 | 245 | 245 | 242 | 245 | 1,800 | 245 |
| 2025-01-27 | 244 | 245 | 242 | 245 | 2,600 | 245 |
| 2025-01-24 | 243 | 244 | 240 | 244 | 6,100 | 244 |
| 2025-01-23 | 241 | 243 | 241 | 241 | 2,100 | 241 |
| 2025-01-22 | 239 | 243 | 239 | 241 | 2,100 | 241 |
| 2025-01-21 | 240 | 240 | 238 | 240 | 2,100 | 240 |
| 2025-01-20 | 241 | 242 | 239 | 241 | 2,900 | 241 |
| 2025-01-17 | 242 | 243 | 240 | 240 | 2,800 | 240 |
| 2025-01-16 | 247 | 247 | 243 | 243 | 2,400 | 243 |
| 2025-01-15 | 248 | 249 | 246 | 247 | 2,800 | 247 |
| 2025-01-14 | 249 | 250 | 247 | 248 | 3,000 | 248 |
| 2025-01-10 | 250 | 250 | 246 | 247 | 2,000 | 247 |
| 2025-01-09 | 251 | 252 | 249 | 250 | 6,900 | 250 |
| 2025-01-08 | 252 | 253 | 251 | 251 | 2,800 | 251 |
| 2025-01-07 | 253 | 255 | 251 | 252 | 5,200 | 252 |
| 2025-01-06 | 246 | 255 | 246 | 253 | 6,700 | 253 |
分割・併合履歴 ： なし