9476 (株)中央経済社ホールディングス 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 | 526 | 528 | 515 | 519 | 20,600 | 519 |
| 2024-04-25 | 520 | 529 | 516 | 525 | 11,400 | 525 |
| 2024-04-24 | 537 | 537 | 515 | 519 | 59,200 | 519 |
| 2024-04-23 | 528 | 628 | 523 | 535 | 381,900 | 535 |
| 2024-04-22 | 535 | 535 | 528 | 528 | 300 | 528 |
| 2024-04-19 | 527 | 531 | 527 | 527 | 600 | 527 |
| 2024-04-18 | 532 | 533 | 527 | 527 | 500 | 527 |
| 2024-04-17 | 538 | 538 | 525 | 525 | 5,400 | 525 |
| 2024-04-16 | 532 | 539 | 531 | 531 | 1,700 | 531 |
| 2024-04-15 | 540 | 540 | 530 | 532 | 7,600 | 532 |
| 2024-04-12 | 525 | 557 | 525 | 543 | 30,800 | 543 |
| 2024-04-11 | 518 | 524 | 509 | 514 | 8,300 | 514 |
| 2024-04-10 | 523 | 523 | 519 | 519 | 2,200 | 519 |
| 2024-04-09 | 512 | 524 | 512 | 524 | 1,500 | 524 |
| 2024-04-08 | 513 | 513 | 508 | 508 | 1,900 | 508 |
| 2024-04-05 | 515 | 515 | 512 | 512 | 400 | 512 |
| 2024-04-04 | 517 | 518 | 516 | 516 | 600 | 516 |
| 2024-04-03 | 529 | 530 | 518 | 520 | 7,100 | 520 |
| 2024-04-02 | 525 | 528 | 522 | 522 | 2,000 | 522 |
| 2024-04-01 | - | - | - | 525 | - | 525 |
| 2024-03-29 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2024-03-28 | 515 | 529 | 515 | 519 | 1,600 | 519 |
| 2024-03-27 | 506 | 526 | 505 | 518 | 119,300 | 518 |
| 2024-03-26 | 524 | 530 | 524 | 526 | 3,000 | 526 |
| 2024-03-25 | 525 | 534 | 525 | 533 | 5,700 | 533 |
| 2024-03-22 | 526 | 530 | 521 | 525 | 4,200 | 525 |
| 2024-03-21 | 545 | 545 | 519 | 525 | 5,100 | 525 |
| 2024-03-19 | 523 | 529 | 519 | 529 | 4,500 | 529 |
| 2024-03-18 | 527 | 532 | 525 | 532 | 17,300 | 532 |
| 2024-03-15 | 529 | 536 | 522 | 527 | 3,000 | 527 |
| 2024-03-14 | 529 | 537 | 529 | 529 | 1,100 | 529 |
| 2024-03-13 | 523 | 529 | 523 | 529 | 1,200 | 529 |
| 2024-03-12 | 522 | 538 | 516 | 538 | 7,100 | 538 |
| 2024-03-11 | 534 | 534 | 523 | 523 | 1,900 | 523 |
| 2024-03-08 | 529 | 534 | 529 | 534 | 800 | 534 |
| 2024-03-07 | 529 | 529 | 529 | 529 | 800 | 529 |
| 2024-03-06 | 522 | 534 | 522 | 529 | 5,000 | 529 |
| 2024-03-05 | 530 | 530 | 518 | 522 | 1,800 | 522 |
| 2024-03-04 | 524 | 530 | 524 | 530 | 2,800 | 530 |
| 2024-03-01 | 519 | 530 | 519 | 522 | 6,500 | 522 |
| 2024-02-29 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2024-02-28 | 528 | 528 | 521 | 521 | 2,300 | 521 |
| 2024-02-27 | 524 | 528 | 524 | 528 | 800 | 528 |
| 2024-02-26 | 527 | 534 | 523 | 523 | 4,300 | 523 |
| 2024-02-22 | 527 | 533 | 527 | 527 | 2,200 | 527 |
| 2024-02-21 | 517 | 533 | 517 | 517 | 6,200 | 517 |
| 2024-02-20 | 527 | 527 | 517 | 517 | 2,400 | 517 |
| 2024-02-19 | 516 | 534 | 515 | 524 | 2,000 | 524 |
| 2024-02-16 | 520 | 523 | 520 | 520 | 3,700 | 520 |
| 2024-02-15 | 521 | 521 | 521 | 521 | 1,400 | 521 |
| 2024-02-14 | 521 | 537 | 519 | 521 | 4,400 | 521 |
| 2024-02-13 | 535 | 540 | 519 | 524 | 6,000 | 524 |
| 2024-02-09 | 560 | 560 | 509 | 542 | 11,600 | 542 |
| 2024-02-08 | 545 | 558 | 541 | 558 | 2,200 | 558 |
| 2024-02-07 | 545 | 545 | 539 | 539 | 2,400 | 539 |
| 2024-02-06 | 538 | 559 | 537 | 541 | 6,900 | 541 |
| 2024-02-05 | 541 | 548 | 540 | 548 | 1,500 | 548 |
| 2024-02-02 | 545 | 554 | 535 | 538 | 6,600 | 538 |
| 2024-02-01 | 538 | 546 | 538 | 541 | 2,600 | 541 |
| 2024-01-31 | 541 | 541 | 526 | 532 | 4,200 | 532 |
| 2024-01-30 | 545 | 547 | 541 | 547 | 600 | 547 |
| 2024-01-29 | 538 | 545 | 536 | 545 | 4,300 | 545 |
| 2024-01-26 | 541 | 541 | 535 | 538 | 1,000 | 538 |
| 2024-01-25 | 538 | 543 | 530 | 543 | 7,200 | 543 |
| 2024-01-24 | 532 | 533 | 531 | 531 | 700 | 531 |
| 2024-01-23 | 521 | 536 | 521 | 533 | 4,000 | 533 |
| 2024-01-22 | 521 | 523 | 513 | 520 | 4,400 | 520 |
| 2024-01-19 | 512 | 522 | 512 | 519 | 2,600 | 519 |
| 2024-01-18 | 525 | 525 | 514 | 515 | 7,400 | 515 |
| 2024-01-17 | 527 | 531 | 521 | 531 | 4,000 | 531 |
| 2024-01-16 | 529 | 538 | 521 | 531 | 8,700 | 531 |
| 2024-01-15 | 521 | 529 | 518 | 529 | 4,100 | 529 |
| 2024-01-12 | 520 | 525 | 517 | 521 | 800 | 521 |
| 2024-01-11 | 520 | 523 | 513 | 523 | 3,300 | 523 |
| 2024-01-10 | 525 | 525 | 515 | 520 | 3,400 | 520 |
| 2024-01-09 | 515 | 528 | 514 | 520 | 3,000 | 520 |
| 2024-01-05 | 506 | 529 | 503 | 515 | 15,700 | 515 |
| 2024-01-04 | 517 | 517 | 513 | 516 | 1,900 | 516 |
分割・併合履歴 ： なし
