1. HOME >
  2. 株価時系列 >
  3. 9476 >
  4. 2021年

9476 (株)中央経済社ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305905985535534,400553
2021-12-296086085956062,500606
2021-12-2857865957861010,800610
2021-12-27575578568578300578
2021-12-246106165755851,500585
2021-12-23570570570570100570
2021-12-22579579579579100579
2021-12-21589589589589100589
2021-12-20---586-586
2021-12-175865865865861,000586
2021-12-165775865775861,000586
2021-12-15---587-587
2021-12-14587587587587200587
2021-12-13---587-587
2021-12-10---587-587
2021-12-09---587-587
2021-12-08---587-587
2021-12-07588588587587300587
2021-12-06584587584587200587
2021-12-03574582574582200582
2021-12-02574574574574100574
2021-12-01582582582582100582
2021-11-30586586586586100586
2021-11-29589589589589100589
2021-11-26573573573573200573
2021-11-25581581581581100581
2021-11-24572572572572100572
2021-11-22---580-580
2021-11-19---580-580
2021-11-18---580-580
2021-11-17579580579580900580
2021-11-165665775665771,700577
2021-11-15---566-566
2021-11-12554566554566600566
2021-11-115725725545541,400554
2021-11-105725975725803,400580
2021-11-096056055665663,800566
2021-11-08---594-594
2021-11-05594594594594100594
2021-11-04---593-593
2021-11-02592593592593200593
2021-11-01595595592592300592
2021-10-29---596-596
2021-10-28596596596596100596
2021-10-27605605596596500596
2021-10-26602602602602100602
2021-10-25602602602602200602
2021-10-22603603603603100603
2021-10-21600600600600100600
2021-10-20604604601604800604
2021-10-19---609-609
2021-10-18609609609609100609
2021-10-15---609-609
2021-10-14609609609609200609
2021-10-13605605605605100605
2021-10-12604609604609300609
2021-10-11601604601604300604
2021-10-08599609599609600609
2021-10-075895895795821,400582
2021-10-066076125825822,600582
2021-10-055676015666012,500601
2021-10-045705705705701,100570
2021-10-01560560557560500560
2021-09-3055656355656050,800560
2021-09-29552556552556900556
2021-09-28568568556556900556
2021-09-275585585565581,000558
2021-09-24551560551555800555
2021-09-22551551551551700551
2021-09-215685685565561,000556
2021-09-175505695475692,900569
2021-09-165455495445491,200549
2021-09-15538540537537700537
2021-09-14535536535536300536
2021-09-13535536535536300536
2021-09-10536536535535400535
2021-09-095325365325361,100536
2021-09-08---532-532
2021-09-07532538532532700532
2021-09-065315405315402,000540
2021-09-035395395365361,000536
2021-09-02539539539539200539
2021-09-01538538536536300536
2021-08-31538538538538500538
2021-08-305385385385381,000538
2021-08-27526526525525400525
2021-08-265305305195254,200525
2021-08-25---526-526
2021-08-24526526526526200526
2021-08-23526526525526600526
2021-08-205215305215261,100526
2021-08-195305305225262,500526
2021-08-185295295245261,200526
2021-08-17534534530530800530
2021-08-165335335235282,000528
2021-08-1356056053253310,600533
2021-08-125555565485501,800550
2021-08-1157557554055512,700555
2021-08-105885905745752,500575
2021-08-0662163258359013,500590
2021-08-0564871861565188,300651
2021-08-0460270060261822,500618
2021-08-03588600581600900600
2021-08-02598599581581800581
2021-07-30580580580580400580
2021-07-29588588588588100588
2021-07-28580580580580100580
2021-07-27581581580580300580
2021-07-26592592582582300582
2021-07-21---592-592
2021-07-20592592592592100592
2021-07-19---592-592
2021-07-16---592-592
2021-07-15---592-592
2021-07-14---592-592
2021-07-13592592592592100592
2021-07-12597597592592300592
2021-07-095835985835931,200593
2021-07-08603603603603100603
2021-07-07---593-593
2021-07-065956005935932,000593
2021-07-055865985865923,900592
2021-07-025945945905901,600590
2021-07-01594594594594400594
2021-06-30---586-586
2021-06-295775895775861,900586
2021-06-285945945935942,300594
2021-06-25591591591591400591
2021-06-24---585-585
2021-06-23585585585585100585
2021-06-22579588579588300588
2021-06-215725875725791,400579
2021-06-18586586585585300585
2021-06-17582582576576200576
2021-06-16---572-572
2021-06-15---572-572
2021-06-14580580570572500572
2021-06-11564564564564400564
2021-06-105755755605701,500570
2021-06-09---580-580
2021-06-08---580-580
2021-06-07---580-580
2021-06-04583583580580300580
2021-06-03583583583583600583
2021-06-02573583573583200583
2021-06-01583583573573200573
2021-05-31583583583583100583
2021-05-28583583583583100583
2021-05-27583583583583100583
2021-05-26593593592592300592
2021-05-25576593576593500593
2021-05-24566566566566200566
2021-05-21572572566566900566
2021-05-20---582-582
2021-05-19582582582582100582
2021-05-18582582582582200582
2021-05-17---582-582
2021-05-14583583582582300582
2021-05-13---583-583
2021-05-12582587582583900583
2021-05-115945945825893,400589
2021-05-10594594594594600594
2021-05-07591591591591100591
2021-05-06591591591591100591
2021-04-30590592581581800581
2021-04-28591591581589700589
2021-04-27---577-577
2021-04-26591591577577500577
2021-04-23581581581581200581
2021-04-22---581-581
2021-04-21---581-581
2021-04-20---581-581
2021-04-19---581-581
2021-04-16---581-581
2021-04-15---581-581
2021-04-14581581581581100581
2021-04-13593593581581600581
2021-04-12590593590593500593
2021-04-09590593590593400593
2021-04-08593594590594400594
2021-04-07587593587593200593
2021-04-06598598597597200597
2021-04-05591591591591100591
2021-04-02---593-593
2021-04-01597599593593400593
2021-03-31590591590591200591
2021-03-30593595590590400590
2021-03-29577583577583900583
2021-03-265916005825821,500582
2021-03-25581581581581100581
2021-03-24579579579579200579
2021-03-235825835795791,200579
2021-03-225785825785822,600582
2021-03-19571571571571100571
2021-03-18570571570571300571
2021-03-175715715705701,000570
2021-03-16568570568570400570
2021-03-15568568568568100568
2021-03-12568568568568100568
2021-03-11570570568568200568
2021-03-10570570570570100570
2021-03-09568568568568100568
2021-03-08563563563563100563
2021-03-05---562-562
2021-03-04---562-562
2021-03-03562562562562100562
2021-03-02557557557557500557
2021-03-01561561561561100561
2021-02-26562562561561200561
2021-02-25563563563563100563
2021-02-24558558557557200557
2021-02-22558558558558200558
2021-02-19559559559559300559
2021-02-1855955955855950,000559
2021-02-17559559559559100559
2021-02-16560560559559500559
2021-02-15---560-560
2021-02-12560560560560100560
2021-02-10560570560560500560
2021-02-09555555555555100555
2021-02-085705705605601,800560
2021-02-05579579569569800569
2021-02-04---573-573
2021-02-03---573-573
2021-02-02573573573573300573
2021-02-01566571566571300571
2021-01-295725735705701,400570
2021-01-28570570570570100570
2021-01-27567571567571200571
2021-01-26571571571571100571
2021-01-25573573565565300565
2021-01-22574577573573900573
2021-01-21574574574574200574
2021-01-20574574574574200574
2021-01-19---563-563
2021-01-18563563563563100563
2021-01-15---563-563
2021-01-14563563563563100563
2021-01-13---562-562
2021-01-12564564562562300562
2021-01-085635685605621,700562
2021-01-07580580580580100580
2021-01-06580580580580100580
2021-01-05580582580582300582
2021-01-04567567567567500567

分割・併合履歴 ： なし