9476 (株)中央経済社ホールディングス 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 | 505 | 520 | 483 | 520 | 4,600 | 520 |
| 2025-04-03 | 512 | 515 | 501 | 501 | 1,100 | 501 |
| 2025-04-02 | 521 | 521 | 514 | 514 | 1,000 | 514 |
| 2025-04-01 | 529 | 529 | 529 | 529 | 500 | 529 |
| 2025-03-31 | 515 | 521 | 515 | 519 | 1,500 | 519 |
| 2025-03-28 | 522 | 523 | 513 | 513 | 1,700 | 513 |
| 2025-03-27 | 530 | 533 | 522 | 522 | 800 | 522 |
| 2025-03-26 | 527 | 539 | 525 | 538 | 3,600 | 538 |
| 2025-03-25 | 528 | 538 | 524 | 524 | 11,800 | 524 |
| 2025-03-24 | 520 | 526 | 520 | 526 | 700 | 526 |
| 2025-03-21 | 522 | 525 | 516 | 520 | 2,300 | 520 |
| 2025-03-19 | 526 | 526 | 520 | 520 | 2,200 | 520 |
| 2025-03-18 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2025-03-17 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2025-03-14 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2025-03-13 | 515 | 515 | 515 | 515 | 300 | 515 |
| 2025-03-12 | 518 | 518 | 515 | 516 | 800 | 516 |
| 2025-03-11 | 511 | 516 | 511 | 512 | 2,100 | 512 |
| 2025-03-10 | 512 | 512 | 510 | 512 | 15,500 | 512 |
| 2025-03-07 | 512 | 517 | 510 | 512 | 2,200 | 512 |
| 2025-03-06 | 511 | 514 | 510 | 514 | 18,200 | 514 |
| 2025-03-05 | 501 | 511 | 501 | 511 | 600 | 511 |
| 2025-03-04 | 509 | 509 | 500 | 500 | 7,000 | 500 |
| 2025-03-03 | 501 | 509 | 501 | 509 | 1,700 | 509 |
| 2025-02-28 | 508 | 508 | 500 | 500 | 1,200 | 500 |
| 2025-02-27 | - | - | - | 507 | - | 507 |
| 2025-02-26 | 510 | 510 | 507 | 507 | 1,300 | 507 |
| 2025-02-25 | 505 | 510 | 505 | 510 | 400 | 510 |
| 2025-02-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2025-02-20 | 513 | 513 | 510 | 510 | 200 | 510 |
| 2025-02-19 | 506 | 513 | 506 | 513 | 3,200 | 513 |
| 2025-02-18 | 503 | 515 | 503 | 505 | 1,200 | 505 |
| 2025-02-17 | 500 | 501 | 500 | 501 | 2,200 | 501 |
| 2025-02-14 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2025-02-13 | 501 | 502 | 501 | 502 | 500 | 502 |
| 2025-02-12 | 503 | 503 | 501 | 501 | 200 | 501 |
| 2025-02-10 | 502 | 503 | 498 | 498 | 4,800 | 498 |
| 2025-02-07 | 500 | 544 | 500 | 501 | 17,700 | 501 |
| 2025-02-06 | 501 | 501 | 498 | 498 | 400 | 498 |
| 2025-02-05 | 501 | 501 | 499 | 499 | 400 | 499 |
| 2025-02-04 | 498 | 501 | 498 | 500 | 1,200 | 500 |
| 2025-02-03 | 498 | 500 | 498 | 498 | 300 | 498 |
| 2025-01-31 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2025-01-30 | 499 | 500 | 498 | 500 | 700 | 500 |
| 2025-01-29 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2025-01-28 | 495 | 499 | 495 | 499 | 200 | 499 |
| 2025-01-27 | 500 | 500 | 495 | 495 | 1,400 | 495 |
| 2025-01-24 | 493 | 494 | 493 | 493 | 1,500 | 493 |
| 2025-01-23 | 494 | 494 | 492 | 493 | 700 | 493 |
| 2025-01-22 | 493 | 495 | 493 | 495 | 300 | 495 |
| 2025-01-21 | 495 | 495 | 485 | 493 | 1,800 | 493 |
| 2025-01-20 | 498 | 498 | 493 | 495 | 700 | 495 |
| 2025-01-17 | 491 | 494 | 491 | 494 | 400 | 494 |
| 2025-01-16 | - | - | - | 500 | - | 500 |
| 2025-01-15 | 495 | 500 | 493 | 500 | 700 | 500 |
| 2025-01-14 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2025-01-10 | 499 | 500 | 492 | 500 | 2,500 | 500 |
| 2025-01-09 | 496 | 498 | 495 | 497 | 1,700 | 497 |
| 2025-01-08 | 492 | 492 | 482 | 489 | 1,600 | 489 |
| 2025-01-07 | 488 | 491 | 488 | 491 | 1,300 | 491 |
| 2025-01-06 | 481 | 487 | 481 | 486 | 18,700 | 486 |
分割・併合履歴 ： なし