4720 (株)城南進学研究社 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 259 | 262 | 257 | 260 | 13,000 | 260 |
| 2024-12-02 | 260 | 262 | 258 | 258 | 11,500 | 258 |
| 2024-11-29 | 262 | 264 | 260 | 260 | 10,700 | 260 |
| 2024-11-28 | 264 | 265 | 262 | 262 | 7,600 | 262 |
| 2024-11-27 | 267 | 267 | 264 | 266 | 6,600 | 266 |
| 2024-11-26 | 267 | 267 | 265 | 267 | 4,100 | 267 |
| 2024-11-25 | 267 | 269 | 266 | 266 | 7,300 | 266 |
| 2024-11-22 | 270 | 270 | 265 | 267 | 8,500 | 267 |
| 2024-11-21 | 269 | 272 | 268 | 269 | 5,800 | 269 |
| 2024-11-20 | 273 | 273 | 268 | 269 | 5,500 | 269 |
| 2024-11-19 | 272 | 279 | 270 | 274 | 19,400 | 274 |
| 2024-11-18 | 266 | 340 | 263 | 282 | 457,100 | 282 |
| 2024-11-15 | 268 | 270 | 267 | 267 | 10,600 | 267 |
| 2024-11-14 | 270 | 271 | 268 | 268 | 9,200 | 268 |
| 2024-11-13 | 271 | 272 | 270 | 270 | 6,000 | 270 |
| 2024-11-12 | 274 | 275 | 271 | 271 | 4,900 | 271 |
| 2024-11-11 | 275 | 277 | 274 | 276 | 3,400 | 276 |
| 2024-11-08 | 275 | 278 | 275 | 276 | 3,900 | 276 |
| 2024-11-07 | 278 | 278 | 275 | 275 | 7,600 | 275 |
| 2024-11-06 | 278 | 280 | 278 | 278 | 4,900 | 278 |
| 2024-11-05 | 279 | 279 | 278 | 279 | 2,500 | 279 |
| 2024-11-01 | 279 | 280 | 278 | 279 | 3,500 | 279 |
| 2024-10-31 | 279 | 281 | 279 | 279 | 3,000 | 279 |
| 2024-10-30 | 280 | 283 | 280 | 281 | 2,300 | 281 |
| 2024-10-29 | 280 | 281 | 280 | 280 | 1,800 | 280 |
| 2024-10-28 | 280 | 280 | 279 | 280 | 1,900 | 280 |
| 2024-10-25 | 280 | 284 | 280 | 280 | 6,000 | 280 |
| 2024-10-24 | 280 | 280 | 278 | 279 | 3,000 | 279 |
| 2024-10-23 | 282 | 282 | 279 | 279 | 4,000 | 279 |
| 2024-10-22 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2024-10-21 | 282 | 283 | 282 | 282 | 2,800 | 282 |
| 2024-10-18 | 282 | 284 | 281 | 283 | 3,800 | 283 |
| 2024-10-17 | 283 | 283 | 280 | 280 | 7,800 | 280 |
| 2024-10-16 | 284 | 284 | 283 | 283 | 5,300 | 283 |
| 2024-10-15 | 285 | 286 | 285 | 285 | 4,100 | 285 |
| 2024-10-11 | 291 | 292 | 285 | 285 | 6,500 | 285 |
| 2024-10-10 | 291 | 291 | 290 | 290 | 2,600 | 290 |
| 2024-10-09 | 292 | 292 | 290 | 291 | 3,200 | 291 |
| 2024-10-08 | 293 | 293 | 291 | 291 | 3,300 | 291 |
| 2024-10-07 | 292 | 293 | 291 | 293 | 4,800 | 293 |
| 2024-10-04 | 292 | 293 | 292 | 292 | 9,300 | 292 |
| 2024-10-03 | 295 | 295 | 292 | 292 | 4,100 | 292 |
| 2024-10-02 | 296 | 297 | 295 | 295 | 3,300 | 295 |
| 2024-10-01 | 296 | 297 | 296 | 296 | 700 | 296 |
| 2024-09-30 | 296 | 296 | 295 | 296 | 1,900 | 296 |
| 2024-09-27 | 299 | 299 | 296 | 297 | 2,400 | 297 |
| 2024-09-26 | 296 | 297 | 295 | 295 | 3,600 | 295 |
| 2024-09-25 | 298 | 298 | 296 | 296 | 2,100 | 296 |
| 2024-09-24 | 297 | 299 | 297 | 297 | 1,500 | 297 |
| 2024-09-20 | 298 | 298 | 297 | 297 | 800 | 297 |
| 2024-09-19 | 298 | 298 | 297 | 297 | 1,200 | 297 |
| 2024-09-18 | 297 | 298 | 297 | 298 | 1,300 | 298 |
| 2024-09-17 | 298 | 298 | 297 | 297 | 1,700 | 297 |
| 2024-09-13 | 298 | 299 | 297 | 298 | 1,500 | 298 |
| 2024-09-12 | 297 | 297 | 296 | 297 | 800 | 297 |
| 2024-09-11 | 296 | 297 | 296 | 297 | 1,200 | 297 |
| 2024-09-10 | 298 | 298 | 296 | 296 | 1,000 | 296 |
| 2024-09-09 | 299 | 299 | 295 | 298 | 2,000 | 298 |
| 2024-09-06 | 296 | 298 | 296 | 296 | 1,300 | 296 |
| 2024-09-05 | 296 | 296 | 295 | 296 | 1,200 | 296 |
| 2024-09-04 | 297 | 298 | 296 | 296 | 3,400 | 296 |
| 2024-09-03 | 298 | 300 | 297 | 299 | 2,000 | 299 |
| 2024-09-02 | 301 | 301 | 297 | 297 | 4,900 | 297 |
| 2024-08-30 | 299 | 300 | 298 | 299 | 1,300 | 299 |
| 2024-08-29 | 300 | 300 | 299 | 299 | 1,100 | 299 |
| 2024-08-28 | 300 | 301 | 300 | 300 | 600 | 300 |
| 2024-08-27 | 301 | 301 | 298 | 301 | 2,100 | 301 |
| 2024-08-26 | 299 | 300 | 298 | 300 | 2,800 | 300 |
| 2024-08-23 | 299 | 299 | 296 | 298 | 2,800 | 298 |
| 2024-08-22 | 297 | 299 | 297 | 299 | 2,000 | 299 |
| 2024-08-21 | 301 | 301 | 298 | 298 | 2,700 | 298 |
| 2024-08-20 | 299 | 300 | 299 | 299 | 2,400 | 299 |
| 2024-08-19 | 298 | 301 | 298 | 299 | 3,000 | 299 |
| 2024-08-16 | 298 | 299 | 297 | 298 | 2,600 | 298 |
| 2024-08-15 | 294 | 296 | 293 | 295 | 3,400 | 295 |
| 2024-08-14 | 299 | 299 | 293 | 294 | 4,700 | 294 |
| 2024-08-13 | 296 | 297 | 294 | 295 | 3,300 | 295 |
| 2024-08-09 | 298 | 298 | 295 | 296 | 2,300 | 296 |
| 2024-08-08 | 295 | 295 | 292 | 293 | 2,800 | 293 |
| 2024-08-07 | 294 | 294 | 290 | 293 | 4,900 | 293 |
| 2024-08-06 | 281 | 295 | 281 | 288 | 6,500 | 288 |
| 2024-08-05 | 311 | 311 | 280 | 281 | 11,800 | 281 |
| 2024-08-02 | 315 | 316 | 313 | 313 | 4,700 | 313 |
| 2024-08-01 | 317 | 317 | 315 | 316 | 1,500 | 316 |
| 2024-07-31 | 317 | 317 | 316 | 317 | 500 | 317 |
| 2024-07-30 | 318 | 318 | 316 | 316 | 1,400 | 316 |
| 2024-07-29 | 317 | 318 | 317 | 317 | 1,400 | 317 |
| 2024-07-26 | 316 | 318 | 316 | 317 | 1,200 | 317 |
| 2024-07-25 | 318 | 319 | 316 | 316 | 2,500 | 316 |
| 2024-07-24 | 318 | 319 | 317 | 317 | 1,100 | 317 |
| 2024-07-23 | 319 | 320 | 317 | 318 | 3,000 | 318 |
| 2024-07-22 | 319 | 320 | 319 | 320 | 1,600 | 320 |
| 2024-07-19 | 318 | 319 | 317 | 319 | 2,900 | 319 |
| 2024-07-18 | 316 | 319 | 316 | 316 | 3,800 | 316 |
| 2024-07-17 | 317 | 318 | 316 | 318 | 3,100 | 318 |
| 2024-07-16 | 318 | 318 | 317 | 318 | 2,400 | 318 |
| 2024-07-12 | 318 | 318 | 316 | 318 | 2,000 | 318 |
| 2024-07-11 | 317 | 317 | 316 | 317 | 1,400 | 317 |
| 2024-07-10 | 316 | 318 | 316 | 317 | 2,000 | 317 |
| 2024-07-09 | 317 | 318 | 316 | 316 | 2,900 | 316 |
| 2024-07-08 | 317 | 318 | 316 | 317 | 1,900 | 317 |
| 2024-07-05 | 318 | 318 | 316 | 316 | 2,100 | 316 |
| 2024-07-04 | 318 | 318 | 316 | 318 | 2,600 | 318 |
| 2024-07-03 | 318 | 318 | 317 | 317 | 1,600 | 317 |
| 2024-07-02 | 317 | 318 | 316 | 318 | 2,400 | 318 |
| 2024-07-01 | 315 | 317 | 315 | 316 | 3,300 | 316 |
| 2024-06-28 | 315 | 315 | 314 | 315 | 3,800 | 315 |
| 2024-06-27 | 313 | 314 | 313 | 314 | 2,900 | 314 |
| 2024-06-26 | 314 | 315 | 313 | 313 | 2,500 | 313 |
| 2024-06-25 | 314 | 315 | 314 | 314 | 3,100 | 314 |
| 2024-06-24 | 315 | 316 | 313 | 316 | 3,900 | 316 |
| 2024-06-21 | 315 | 315 | 313 | 315 | 5,700 | 315 |
| 2024-06-20 | 315 | 316 | 314 | 314 | 3,500 | 314 |
| 2024-06-19 | 316 | 316 | 315 | 315 | 4,300 | 315 |
| 2024-06-18 | 316 | 317 | 315 | 316 | 7,900 | 316 |
| 2024-06-17 | 317 | 318 | 316 | 317 | 4,100 | 317 |
| 2024-06-14 | 318 | 319 | 317 | 317 | 4,800 | 317 |
| 2024-06-13 | 318 | 319 | 318 | 319 | 2,600 | 319 |
| 2024-06-12 | 320 | 321 | 318 | 318 | 5,900 | 318 |
| 2024-06-11 | 320 | 322 | 320 | 321 | 6,300 | 321 |
| 2024-06-10 | 321 | 322 | 320 | 321 | 4,500 | 321 |
| 2024-06-07 | 324 | 324 | 321 | 321 | 3,100 | 321 |
| 2024-06-06 | 323 | 328 | 321 | 323 | 5,400 | 323 |
| 2024-06-05 | 323 | 323 | 322 | 323 | 7,200 | 323 |
| 2024-06-04 | 322 | 323 | 321 | 321 | 5,300 | 321 |
| 2024-06-03 | 321 | 323 | 320 | 322 | 11,000 | 322 |
| 2024-05-31 | 314 | 327 | 310 | 323 | 63,000 | 323 |
| 2024-05-30 | 353 | 353 | 346 | 346 | 8,300 | 346 |
| 2024-05-29 | 355 | 356 | 354 | 354 | 3,300 | 354 |
| 2024-05-28 | 355 | 357 | 355 | 356 | 2,200 | 356 |
| 2024-05-27 | 355 | 359 | 355 | 355 | 6,100 | 355 |
| 2024-05-24 | 361 | 361 | 358 | 359 | 3,900 | 359 |
| 2024-05-23 | 360 | 361 | 360 | 360 | 3,000 | 360 |
| 2024-05-22 | 362 | 363 | 360 | 360 | 3,900 | 360 |
| 2024-05-21 | 372 | 372 | 360 | 362 | 24,000 | 362 |
| 2024-05-20 | 377 | 380 | 376 | 379 | 9,900 | 379 |
| 2024-05-17 | 375 | 376 | 374 | 376 | 3,900 | 376 |
| 2024-05-16 | 373 | 374 | 373 | 374 | 6,200 | 374 |
| 2024-05-15 | 374 | 374 | 373 | 374 | 900 | 374 |
| 2024-05-14 | 372 | 374 | 372 | 374 | 1,700 | 374 |
| 2024-05-13 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 2024-05-10 | 373 | 374 | 373 | 373 | 600 | 373 |
| 2024-05-09 | 373 | 374 | 373 | 373 | 1,500 | 373 |
| 2024-05-08 | 375 | 375 | 373 | 375 | 900 | 375 |
| 2024-05-07 | 374 | 375 | 373 | 375 | 900 | 375 |
| 2024-05-02 | 375 | 375 | 373 | 374 | 1,200 | 374 |
| 2024-05-01 | 372 | 374 | 372 | 373 | 2,100 | 373 |
| 2024-04-30 | 372 | 376 | 372 | 373 | 2,300 | 373 |
| 2024-04-26 | 373 | 374 | 373 | 374 | 1,800 | 374 |
| 2024-04-25 | 374 | 376 | 373 | 373 | 1,900 | 373 |
| 2024-04-24 | 375 | 375 | 373 | 373 | 2,600 | 373 |
| 2024-04-23 | 374 | 375 | 374 | 374 | 1,000 | 374 |
| 2024-04-22 | 373 | 375 | 373 | 374 | 1,200 | 374 |
| 2024-04-19 | 375 | 375 | 373 | 373 | 1,600 | 373 |
| 2024-04-18 | 375 | 376 | 374 | 374 | 1,400 | 374 |
| 2024-04-17 | 375 | 376 | 374 | 375 | 2,100 | 375 |
| 2024-04-16 | 377 | 377 | 375 | 375 | 1,500 | 375 |
| 2024-04-15 | 375 | 377 | 375 | 375 | 3,300 | 375 |
| 2024-04-12 | 376 | 377 | 375 | 375 | 1,300 | 375 |
| 2024-04-11 | 376 | 377 | 376 | 376 | 1,600 | 376 |
| 2024-04-10 | 377 | 378 | 376 | 376 | 1,500 | 376 |
| 2024-04-09 | 376 | 377 | 375 | 376 | 1,700 | 376 |
| 2024-04-08 | 377 | 377 | 376 | 376 | 1,900 | 376 |
| 2024-04-05 | 377 | 377 | 375 | 377 | 7,400 | 377 |
| 2024-04-04 | 376 | 377 | 375 | 377 | 2,600 | 377 |
| 2024-04-03 | 377 | 377 | 375 | 375 | 2,700 | 375 |
| 2024-04-02 | 377 | 377 | 375 | 377 | 3,100 | 377 |
| 2024-04-01 | 378 | 379 | 376 | 377 | 4,600 | 377 |
| 2024-03-29 | 380 | 381 | 377 | 378 | 5,200 | 378 |
| 2024-03-28 | 375 | 380 | 375 | 380 | 15,500 | 380 |
| 2024-03-27 | 392 | 398 | 392 | 397 | 14,500 | 397 |
| 2024-03-26 | 390 | 392 | 390 | 392 | 12,100 | 392 |
| 2024-03-25 | 388 | 390 | 387 | 390 | 12,000 | 390 |
| 2024-03-22 | 388 | 388 | 387 | 388 | 7,500 | 388 |
| 2024-03-21 | 389 | 389 | 387 | 388 | 9,000 | 388 |
| 2024-03-19 | 388 | 389 | 387 | 388 | 4,200 | 388 |
| 2024-03-18 | 388 | 389 | 387 | 388 | 5,900 | 388 |
| 2024-03-15 | 388 | 388 | 387 | 388 | 4,200 | 388 |
| 2024-03-14 | 388 | 389 | 387 | 389 | 2,300 | 389 |
| 2024-03-13 | 388 | 388 | 387 | 388 | 2,300 | 388 |
| 2024-03-12 | 388 | 388 | 386 | 388 | 3,200 | 388 |
| 2024-03-11 | 388 | 388 | 387 | 388 | 3,400 | 388 |
| 2024-03-08 | 388 | 388 | 387 | 388 | 3,100 | 388 |
| 2024-03-07 | 388 | 388 | 387 | 388 | 4,100 | 388 |
| 2024-03-06 | 388 | 388 | 387 | 387 | 4,100 | 387 |
| 2024-03-05 | 388 | 388 | 386 | 388 | 4,300 | 388 |
| 2024-03-04 | 389 | 389 | 387 | 387 | 7,200 | 387 |
| 2024-03-01 | 389 | 389 | 388 | 389 | 3,500 | 389 |
| 2024-02-29 | 390 | 390 | 388 | 389 | 7,900 | 389 |
| 2024-02-28 | 391 | 393 | 390 | 393 | 3,700 | 393 |
| 2024-02-27 | 391 | 391 | 390 | 391 | 2,300 | 391 |
| 2024-02-26 | 393 | 393 | 390 | 391 | 2,200 | 391 |
| 2024-02-22 | 392 | 392 | 389 | 391 | 2,700 | 391 |
| 2024-02-21 | 392 | 392 | 387 | 391 | 4,900 | 391 |
| 2024-02-20 | 390 | 392 | 390 | 392 | 2,300 | 392 |
| 2024-02-19 | 391 | 392 | 390 | 390 | 3,900 | 390 |
| 2024-02-16 | 391 | 391 | 390 | 391 | 3,700 | 391 |
| 2024-02-15 | 391 | 391 | 389 | 391 | 2,700 | 391 |
| 2024-02-14 | 391 | 391 | 387 | 391 | 6,500 | 391 |
| 2024-02-13 | 389 | 390 | 389 | 390 | 5,500 | 390 |
| 2024-02-09 | 386 | 388 | 386 | 386 | 2,400 | 386 |
| 2024-02-08 | 388 | 388 | 386 | 386 | 900 | 386 |
| 2024-02-07 | 387 | 388 | 386 | 386 | 1,700 | 386 |
| 2024-02-06 | 388 | 388 | 385 | 386 | 1,100 | 386 |
| 2024-02-05 | 387 | 387 | 385 | 385 | 4,100 | 385 |
| 2024-02-02 | 385 | 386 | 385 | 386 | 1,300 | 386 |
| 2024-02-01 | 386 | 386 | 385 | 385 | 2,100 | 385 |
| 2024-01-31 | 386 | 386 | 384 | 386 | 1,400 | 386 |
| 2024-01-30 | 386 | 386 | 385 | 386 | 1,600 | 386 |
| 2024-01-29 | 386 | 386 | 384 | 386 | 2,300 | 386 |
| 2024-01-26 | 383 | 385 | 383 | 384 | 2,000 | 384 |
| 2024-01-25 | 385 | 385 | 384 | 385 | 2,600 | 385 |
| 2024-01-24 | 384 | 384 | 383 | 384 | 2,600 | 384 |
| 2024-01-23 | 382 | 383 | 382 | 382 | 1,300 | 382 |
| 2024-01-22 | 381 | 383 | 381 | 383 | 4,500 | 383 |
| 2024-01-19 | 383 | 384 | 382 | 382 | 1,100 | 382 |
| 2024-01-18 | 382 | 383 | 382 | 383 | 1,800 | 383 |
| 2024-01-17 | 383 | 384 | 382 | 384 | 1,600 | 384 |
| 2024-01-16 | 383 | 384 | 381 | 384 | 1,900 | 384 |
| 2024-01-15 | 383 | 384 | 381 | 381 | 4,900 | 381 |
| 2024-01-12 | 383 | 383 | 380 | 381 | 2,500 | 381 |
| 2024-01-11 | 383 | 384 | 380 | 380 | 4,900 | 380 |
| 2024-01-10 | 383 | 384 | 382 | 383 | 2,700 | 383 |
| 2024-01-09 | 382 | 383 | 382 | 383 | 7,600 | 383 |
| 2024-01-05 | 383 | 383 | 382 | 382 | 3,900 | 382 |
| 2024-01-04 | 382 | 382 | 378 | 382 | 7,100 | 382 |
分割・併合履歴 ： なし
