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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
