9476 (株)中央経済社ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	510	518	509	513	2,700	513
2023-12-28	512	516	510	516	900	516
2023-12-27	509	510	509	510	400	510
2023-12-26	511	511	506	509	1,600	509
2023-12-25	505	507	505	505	600	505
2023-12-22	505	510	505	509	2,100	509
2023-12-21	503	509	503	509	800	509
2023-12-20	510	510	502	502	1,000	502
2023-12-19	504	510	504	508	5,800	508
2023-12-18	513	513	502	504	2,000	504
2023-12-15	505	513	502	513	1,100	513
2023-12-14	512	518	505	505	3,400	505
2023-12-13	515	515	512	512	2,400	512
2023-12-12	522	522	509	515	3,600	515
2023-12-11	529	532	494	515	35,500	515
2023-12-08	565	565	520	533	141,700	533
2023-12-07	471	485	471	485	19,400	485
2023-12-06	484	484	482	482	200	482
2023-12-05	485	485	483	483	2,600	483
2023-12-04	485	485	483	483	300	483
2023-12-01	-	-	-	484	-	484
2023-11-30	483	485	483	484	8,200	484
2023-11-29	487	488	487	488	400	488
2023-11-28	490	495	490	495	1,800	495
2023-11-27	482	482	482	482	100	482
2023-11-24	481	481	471	475	1,200	475
2023-11-22	481	481	481	481	100	481
2023-11-21	482	482	482	482	800	482
2023-11-20	490	490	483	483	400	483
2023-11-17	480	490	479	488	11,100	488
2023-11-16	479	482	479	482	500	482
2023-11-15	474	477	469	477	1,400	477
2023-11-14	460	470	460	469	2,900	469
2023-11-13	468	472	456	472	2,700	472
2023-11-10	484	499	451	468	7,600	468
2023-11-09	474	484	461	484	7,800	484
2023-11-08	469	475	469	475	300	475
2023-11-07	464	469	458	469	1,500	469
2023-11-06	463	465	463	465	1,600	465
2023-11-02	458	460	452	460	1,600	460
2023-11-01	455	458	449	456	2,100	456
2023-10-31	454	454	452	454	1,500	454
2023-10-30	-	-	-	454	-	454
2023-10-27	454	454	454	454	200	454
2023-10-26	455	455	453	453	200	453
2023-10-25	-	-	-	452	-	452
2023-10-24	445	452	445	452	1,400	452
2023-10-23	451	452	451	452	300	452
2023-10-20	451	452	450	452	300	452
2023-10-19	455	455	445	448	3,400	448
2023-10-18	456	456	455	455	600	455
2023-10-17	-	-	-	457	-	457
2023-10-16	459	460	456	457	1,200	457
2023-10-13	466	466	458	458	4,500	458
2023-10-12	454	454	454	454	100	454
2023-10-11	453	456	453	456	800	456
2023-10-10	457	457	453	453	500	453
2023-10-06	-	-	-	458	-	458
2023-10-05	457	458	457	458	200	458
2023-10-04	452	464	451	452	2,800	452
2023-10-03	458	465	454	456	1,800	456
2023-10-02	453	460	449	458	2,300	458
2023-09-29	454	454	453	453	500	453
2023-09-28	455	455	453	453	96,700	453
2023-09-27	459	465	456	465	500	465
2023-09-26	460	460	456	456	300	456
2023-09-25	463	471	460	460	2,100	460
2023-09-22	456	458	456	458	700	458
2023-09-21	463	463	458	458	1,000	458
2023-09-20	461	470	461	464	3,700	464
2023-09-19	461	462	460	462	2,500	462
2023-09-15	454	461	454	461	5,800	461
2023-09-14	461	461	461	461	400	461
2023-09-13	456	456	454	455	400	455
2023-09-12	-	-	-	453	-	453
2023-09-11	452	456	452	453	7,500	453
2023-09-08	451	452	450	452	700	452
2023-09-07	456	456	450	451	1,000	451
2023-09-06	452	457	452	457	1,300	457
2023-09-05	451	457	451	457	1,400	457
2023-09-04	453	458	452	456	2,000	456
2023-09-01	450	454	450	451	5,600	451
2023-08-31	447	449	446	446	12,800	446
2023-08-30	446	446	445	446	1,300	446
2023-08-29	444	447	444	446	1,500	446
2023-08-28	443	445	443	445	1,400	445
2023-08-25	444	444	444	444	600	444
2023-08-24	444	444	443	443	1,400	443
2023-08-23	443	443	442	442	400	442
2023-08-22	443	445	443	445	600	445
2023-08-21	442	442	442	442	500	442
2023-08-18	443	443	443	443	800	443
2023-08-17	444	444	442	444	2,100	444
2023-08-16	443	444	443	444	5,100	444
2023-08-15	443	445	443	444	2,400	444
2023-08-14	443	449	443	444	1,000	444
2023-08-10	443	443	443	443	1,600	443
2023-08-09	444	444	443	443	1,300	443
2023-08-08	443	445	441	445	4,200	445
2023-08-07	446	449	442	444	10,800	444
2023-08-04	444	447	443	446	3,400	446
2023-08-03	447	447	442	447	4,200	447
2023-08-02	447	448	445	446	4,300	446
2023-08-01	445	447	445	445	2,900	445
2023-07-31	444	448	444	445	2,300	445
2023-07-28	445	445	444	444	600	444
2023-07-27	445	447	444	445	3,900	445
2023-07-26	446	447	446	447	700	447
2023-07-25	445	448	444	444	2,100	444
2023-07-24	444	444	444	444	300	444
2023-07-21	443	444	443	444	6,100	444
2023-07-20	448	448	444	444	2,600	444
2023-07-19	448	449	444	444	1,500	444
2023-07-18	445	445	444	444	500	444
2023-07-14	443	445	443	445	1,300	445
2023-07-13	443	443	442	443	1,700	443
2023-07-12	444	447	443	444	1,800	444
2023-07-11	442	449	442	444	2,100	444
2023-07-10	444	444	442	443	7,400	443
2023-07-07	443	444	443	444	1,500	444
2023-07-06	443	445	443	443	2,300	443
2023-07-05	442	445	442	445	3,100	445
2023-07-04	442	443	442	442	3,800	442
2023-07-03	443	445	442	445	1,900	445
2023-06-30	442	442	442	442	1,200	442
2023-06-29	442	443	442	442	2,200	442
2023-06-28	444	444	441	442	1,000	442
2023-06-27	444	444	441	444	1,600	444
2023-06-26	443	445	439	440	2,400	440
2023-06-23	442	444	439	439	24,500	439
2023-06-22	446	447	440	440	7,900	440
2023-06-21	447	450	445	449	3,500	449
2023-06-20	445	450	443	448	43,700	448
2023-06-19	445	445	443	445	1,900	445
2023-06-16	446	446	444	445	1,100	445
2023-06-15	442	442	442	442	100	442
2023-06-14	442	442	442	442	400	442
2023-06-13	444	444	441	441	400	441
2023-06-12	441	445	441	442	1,000	442
2023-06-09	441	446	441	442	1,200	442
2023-06-08	441	446	440	442	1,300	442
2023-06-07	440	443	440	441	2,900	441
2023-06-06	441	441	441	441	900	441
2023-06-05	442	442	438	442	1,500	442
2023-06-02	441	441	440	440	300	440
2023-06-01	439	441	439	440	600	440
2023-05-31	437	439	437	439	800	439
2023-05-30	440	440	436	436	5,900	436
2023-05-29	443	443	442	442	2,400	442
2023-05-26	442	444	442	443	1,300	443
2023-05-25	442	445	441	441	1,800	441
2023-05-24	441	441	440	440	2,000	440
2023-05-23	439	441	439	440	1,300	440
2023-05-22	443	443	440	443	1,200	443
2023-05-19	442	442	440	440	2,900	440
2023-05-18	442	442	441	441	800	441
2023-05-17	444	444	442	443	1,300	443
2023-05-16	444	444	444	444	1,000	444
2023-05-15	444	444	443	443	200	443
2023-05-12	442	442	441	441	7,400	441
2023-05-11	444	444	442	442	5,400	442
2023-05-10	450	451	446	451	2,700	451
2023-05-09	444	451	444	451	31,300	451
2023-05-08	444	444	444	444	100	444
2023-05-02	444	444	444	444	100	444
2023-05-01	443	446	443	445	18,700	445
2023-04-28	445	445	444	444	700	444
2023-04-27	445	445	444	445	300	445
2023-04-26	443	444	443	444	1,200	444
2023-04-25	445	445	445	445	800	445
2023-04-24	445	445	444	444	2,100	444
2023-04-21	445	445	445	445	400	445
2023-04-20	444	446	443	445	23,100	445
2023-04-19	444	447	444	447	9,700	447
2023-04-18	443	444	443	443	600	443
2023-04-17	444	444	444	444	1,400	444
2023-04-14	444	444	444	444	200	444
2023-04-13	444	445	444	445	1,600	445
2023-04-12	444	445	444	445	11,500	445
2023-04-11	443	445	443	443	700	443
2023-04-10	444	444	444	444	200	444
2023-04-07	445	445	443	445	1,200	445
2023-04-06	444	445	444	445	3,200	445
2023-04-05	445	445	444	444	500	444
2023-04-04	444	445	444	445	400	445
2023-04-03	444	444	444	444	300	444
2023-03-31	446	448	443	444	4,600	444
2023-03-30	445	445	444	444	500	444
2023-03-29	443	448	443	443	2,300	443
2023-03-28	443	448	443	443	3,300	443
2023-03-27	445	448	442	442	2,800	442
2023-03-24	446	450	446	449	5,500	449
2023-03-23	447	460	447	453	6,700	453
2023-03-22	447	447	447	447	300	447
2023-03-20	449	449	447	447	1,000	447
2023-03-17	449	449	449	449	100	449
2023-03-16	449	449	448	448	700	448
2023-03-15	449	449	449	449	1,700	449
2023-03-14	449	449	448	448	1,800	448
2023-03-13	448	450	448	449	1,300	449
2023-03-10	449	450	449	450	800	450
2023-03-09	449	449	449	449	900	449
2023-03-08	449	450	448	449	5,600	449
2023-03-07	445	448	444	448	1,500	448
2023-03-06	452	452	445	446	6,400	446
2023-03-03	455	455	452	452	4,600	452
2023-03-02	455	455	454	455	900	455
2023-03-01	454	457	453	456	8,200	456
2023-02-28	453	454	453	453	4,300	453
2023-02-27	457	457	454	454	1,500	454
2023-02-24	456	457	456	457	200	457
2023-02-22	454	457	454	456	1,300	456
2023-02-21	453	457	453	457	1,400	457
2023-02-20	458	458	452	452	3,400	452
2023-02-17	457	457	456	456	4,100	456
2023-02-16	457	457	456	457	1,800	457
2023-02-15	457	457	456	457	5,700	457
2023-02-14	457	457	456	457	2,700	457
2023-02-13	456	460	456	457	1,900	457
2023-02-10	460	462	456	457	1,600	457
2023-02-09	457	464	457	457	600	457
2023-02-08	456	464	456	459	600	459
2023-02-07	457	460	456	456	600	456
2023-02-06	457	460	456	456	2,200	456
2023-02-03	456	462	456	456	2,900	456
2023-02-02	460	472	456	462	5,700	462
2023-02-01	463	464	456	464	1,500	464
2023-01-31	458	459	456	457	2,100	457
2023-01-30	465	467	457	457	4,300	457
2023-01-27	466	470	464	470	2,700	470
2023-01-26	470	470	469	470	1,800	470
2023-01-25	473	483	462	472	4,700	472
2023-01-24	475	478	473	473	400	473
2023-01-23	478	478	477	477	200	477
2023-01-20	475	475	475	475	400	475
2023-01-19	476	476	476	476	100	476
2023-01-18	476	477	476	476	400	476
2023-01-17	476	476	476	476	100	476
2023-01-16	476	476	476	476	100	476
2023-01-13	479	479	479	479	100	479
2023-01-12	479	479	479	479	100	479
2023-01-11	-	-	-	476	-	476
2023-01-10	-	-	-	476	-	476
2023-01-06	482	482	476	476	52,600	476
2023-01-05	-	-	-	482	-	482
2023-01-04	-	-	-	482	-	482

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9476 (株)中央経済社ホールディングス の時系列データ [2023年度]

9476 (株)中央経済社ホールディングスの時系列データ [2023年度]