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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 479 | 479 | 471 | 479 | 1,600 | 479 |
| 2024-12-27 | 479 | 479 | 461 | 469 | 12,000 | 469 |
| 2024-12-26 | 478 | 478 | 468 | 477 | 8,900 | 477 |
| 2024-12-25 | 475 | 490 | 471 | 476 | 5,300 | 476 |
| 2024-12-24 | 485 | 485 | 468 | 475 | 10,600 | 475 |
| 2024-12-23 | 483 | 485 | 479 | 485 | 2,600 | 485 |
| 2024-12-20 | 485 | 485 | 481 | 485 | 3,500 | 485 |
| 2024-12-19 | 478 | 482 | 475 | 482 | 2,700 | 482 |
| 2024-12-18 | 480 | 480 | 474 | 474 | 700 | 474 |
| 2024-12-17 | 481 | 481 | 475 | 480 | 5,500 | 480 |
| 2024-12-16 | 483 | 483 | 480 | 481 | 700 | 481 |
| 2024-12-13 | 468 | 480 | 461 | 480 | 4,100 | 480 |
| 2024-12-12 | 483 | 483 | 470 | 470 | 4,500 | 470 |
| 2024-12-11 | 484 | 484 | 471 | 481 | 1,500 | 481 |
| 2024-12-10 | 481 | 483 | 480 | 480 | 11,500 | 480 |
| 2024-12-09 | 487 | 487 | 479 | 482 | 1,100 | 482 |
| 2024-12-06 | 486 | 487 | 477 | 486 | 4,000 | 486 |
| 2024-12-05 | 491 | 491 | 485 | 485 | 9,400 | 485 |
| 2024-12-04 | 496 | 496 | 490 | 490 | 17,300 | 490 |
| 2024-12-03 | 497 | 497 | 483 | 494 | 2,600 | 494 |
| 2024-12-02 | 500 | 500 | 494 | 494 | 2,200 | 494 |
| 2024-11-29 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2024-11-28 | 502 | 502 | 499 | 499 | 900 | 499 |
| 2024-11-27 | 500 | 502 | 500 | 502 | 800 | 502 |
| 2024-11-26 | 505 | 506 | 499 | 499 | 1,800 | 499 |
| 2024-11-25 | 500 | 505 | 500 | 503 | 1,000 | 503 |
| 2024-11-22 | 499 | 504 | 499 | 499 | 1,300 | 499 |
| 2024-11-21 | 499 | 499 | 499 | 499 | 600 | 499 |
| 2024-11-20 | 490 | 498 | 490 | 496 | 2,200 | 496 |
| 2024-11-19 | 494 | 494 | 489 | 489 | 800 | 489 |
| 2024-11-18 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2024-11-15 | 496 | 496 | 488 | 490 | 1,300 | 490 |
| 2024-11-14 | 496 | 496 | 489 | 496 | 400 | 496 |
| 2024-11-13 | 480 | 496 | 480 | 496 | 6,700 | 496 |
| 2024-11-12 | 478 | 510 | 475 | 500 | 14,300 | 500 |
| 2024-11-11 | 477 | 478 | 461 | 469 | 9,900 | 469 |
| 2024-11-08 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2024-11-07 | 469 | 477 | 465 | 469 | 5,000 | 469 |
| 2024-11-06 | 476 | 476 | 463 | 469 | 3,000 | 469 |
| 2024-11-05 | 480 | 480 | 473 | 473 | 1,300 | 473 |
| 2024-11-01 | 476 | 479 | 475 | 479 | 500 | 479 |
| 2024-10-31 | 475 | 477 | 475 | 477 | 600 | 477 |
| 2024-10-30 | 473 | 475 | 472 | 475 | 500 | 475 |
| 2024-10-29 | 479 | 479 | 475 | 475 | 400 | 475 |
| 2024-10-28 | 469 | 479 | 469 | 479 | 3,700 | 479 |
| 2024-10-25 | 468 | 470 | 466 | 470 | 1,200 | 470 |
| 2024-10-24 | 474 | 478 | 470 | 470 | 1,600 | 470 |
| 2024-10-23 | 476 | 476 | 462 | 474 | 26,100 | 474 |
| 2024-10-22 | 478 | 480 | 471 | 476 | 4,800 | 476 |
| 2024-10-21 | 479 | 479 | 473 | 478 | 2,000 | 478 |
| 2024-10-18 | 478 | 479 | 476 | 479 | 1,400 | 479 |
| 2024-10-17 | 479 | 485 | 464 | 478 | 4,700 | 478 |
| 2024-10-16 | 492 | 492 | 472 | 479 | 9,400 | 479 |
| 2024-10-15 | 493 | 494 | 492 | 492 | 2,200 | 492 |
| 2024-10-11 | 494 | 494 | 494 | 494 | 500 | 494 |
| 2024-10-10 | 496 | 496 | 495 | 495 | 500 | 495 |
| 2024-10-09 | 495 | 496 | 494 | 495 | 1,000 | 495 |
| 2024-10-08 | 497 | 497 | 496 | 496 | 1,000 | 496 |
| 2024-10-07 | 495 | 497 | 495 | 497 | 1,600 | 497 |
| 2024-10-04 | 495 | 498 | 495 | 497 | 1,500 | 497 |
| 2024-10-03 | 495 | 501 | 495 | 496 | 1,700 | 496 |
| 2024-10-02 | 497 | 500 | 496 | 496 | 900 | 496 |
| 2024-10-01 | 501 | 501 | 496 | 496 | 1,300 | 496 |
| 2024-09-30 | 510 | 510 | 495 | 500 | 2,700 | 500 |
| 2024-09-27 | 475 | 510 | 475 | 508 | 152,400 | 508 |
| 2024-09-26 | 510 | 514 | 507 | 511 | 11,600 | 511 |
| 2024-09-25 | 513 | 514 | 508 | 510 | 24,000 | 510 |
| 2024-09-24 | 514 | 515 | 510 | 513 | 17,300 | 513 |
| 2024-09-20 | 511 | 519 | 500 | 510 | 11,800 | 510 |
| 2024-09-19 | 501 | 515 | 492 | 507 | 26,600 | 507 |
| 2024-09-18 | 504 | 506 | 500 | 501 | 11,200 | 501 |
| 2024-09-17 | 500 | 509 | 489 | 502 | 54,000 | 502 |
| 2024-09-13 | 537 | 538 | 534 | 534 | 1,400 | 534 |
| 2024-09-12 | 536 | 538 | 534 | 536 | 2,100 | 536 |
| 2024-09-11 | 536 | 536 | 531 | 534 | 1,600 | 534 |
| 2024-09-10 | 540 | 540 | 540 | 540 | 400 | 540 |
| 2024-09-09 | 540 | 540 | 536 | 538 | 700 | 538 |
| 2024-09-06 | 545 | 545 | 535 | 535 | 1,800 | 535 |
| 2024-09-05 | 544 | 544 | 538 | 539 | 600 | 539 |
| 2024-09-04 | 549 | 549 | 525 | 538 | 5,700 | 538 |
| 2024-09-03 | 550 | 560 | 549 | 552 | 6,500 | 552 |
| 2024-09-02 | 548 | 555 | 543 | 548 | 6,400 | 548 |
| 2024-08-30 | 547 | 548 | 543 | 548 | 1,700 | 548 |
| 2024-08-29 | 542 | 546 | 542 | 546 | 900 | 546 |
| 2024-08-28 | 554 | 554 | 545 | 545 | 700 | 545 |
| 2024-08-27 | 547 | 561 | 545 | 561 | 4,100 | 561 |
| 2024-08-26 | 540 | 547 | 540 | 547 | 8,400 | 547 |
| 2024-08-23 | 539 | 540 | 539 | 540 | 1,500 | 540 |
| 2024-08-22 | 546 | 546 | 540 | 540 | 700 | 540 |
| 2024-08-21 | 545 | 549 | 540 | 547 | 1,800 | 547 |
| 2024-08-20 | 540 | 549 | 540 | 545 | 5,700 | 545 |
| 2024-08-19 | 537 | 547 | 531 | 535 | 15,400 | 535 |
| 2024-08-16 | 512 | 550 | 512 | 550 | 10,700 | 550 |
| 2024-08-15 | 490 | 510 | 490 | 510 | 6,200 | 510 |
| 2024-08-14 | 490 | 490 | 484 | 485 | 5,000 | 485 |
| 2024-08-13 | 477 | 488 | 472 | 488 | 3,700 | 488 |
| 2024-08-09 | 476 | 478 | 462 | 472 | 3,200 | 472 |
| 2024-08-08 | 456 | 475 | 456 | 475 | 6,000 | 475 |
| 2024-08-07 | 442 | 469 | 430 | 460 | 12,200 | 460 |
| 2024-08-06 | 440 | 477 | 440 | 450 | 17,600 | 450 |
| 2024-08-05 | 498 | 510 | 418 | 426 | 44,800 | 426 |
| 2024-08-02 | 530 | 532 | 503 | 518 | 13,600 | 518 |
| 2024-08-01 | 535 | 538 | 531 | 532 | 8,100 | 532 |
| 2024-07-31 | 537 | 537 | 533 | 536 | 3,600 | 536 |
| 2024-07-30 | 537 | 542 | 535 | 535 | 2,000 | 535 |
| 2024-07-29 | 544 | 544 | 536 | 538 | 3,700 | 538 |
| 2024-07-26 | 537 | 539 | 531 | 536 | 2,400 | 536 |
| 2024-07-25 | 542 | 544 | 531 | 533 | 51,500 | 533 |
| 2024-07-24 | 529 | 533 | 529 | 532 | 2,000 | 532 |
| 2024-07-23 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2024-07-22 | 528 | 530 | 528 | 530 | 1,100 | 530 |
| 2024-07-19 | 525 | 530 | 523 | 530 | 9,400 | 530 |
| 2024-07-18 | 526 | 529 | 523 | 529 | 3,900 | 529 |
| 2024-07-17 | 523 | 528 | 515 | 528 | 35,600 | 528 |
| 2024-07-16 | 529 | 530 | 520 | 525 | 23,700 | 525 |
| 2024-07-12 | 525 | 531 | 522 | 530 | 19,400 | 530 |
| 2024-07-11 | 526 | 527 | 524 | 526 | 3,300 | 526 |
| 2024-07-10 | 528 | 531 | 523 | 525 | 13,300 | 525 |
| 2024-07-09 | 525 | 530 | 525 | 530 | 2,200 | 530 |
| 2024-07-08 | 526 | 526 | 525 | 525 | 1,700 | 525 |
| 2024-07-05 | 526 | 528 | 526 | 526 | 7,000 | 526 |
| 2024-07-04 | 528 | 530 | 527 | 527 | 9,500 | 527 |
| 2024-07-03 | 532 | 532 | 521 | 525 | 25,400 | 525 |
| 2024-07-02 | 528 | 532 | 528 | 529 | 2,900 | 529 |
| 2024-07-01 | 531 | 535 | 527 | 530 | 3,600 | 530 |
| 2024-06-28 | 526 | 534 | 526 | 532 | 4,000 | 532 |
| 2024-06-27 | 529 | 531 | 524 | 528 | 4,400 | 528 |
| 2024-06-26 | 528 | 531 | 528 | 528 | 1,800 | 528 |
| 2024-06-25 | 530 | 530 | 528 | 530 | 6,800 | 530 |
| 2024-06-24 | 537 | 537 | 529 | 529 | 6,900 | 529 |
| 2024-06-21 | 530 | 531 | 527 | 530 | 11,700 | 530 |
| 2024-06-20 | 525 | 530 | 525 | 526 | 18,000 | 526 |
| 2024-06-19 | 530 | 530 | 525 | 525 | 16,500 | 525 |
| 2024-06-18 | 527 | 534 | 525 | 526 | 3,500 | 526 |
| 2024-06-17 | 523 | 527 | 523 | 527 | 900 | 527 |
| 2024-06-14 | 528 | 530 | 521 | 521 | 35,400 | 521 |
| 2024-06-13 | 530 | 530 | 525 | 527 | 6,900 | 527 |
| 2024-06-12 | 530 | 530 | 527 | 527 | 4,000 | 527 |
| 2024-06-11 | 530 | 530 | 528 | 528 | 9,000 | 528 |
| 2024-06-10 | 530 | 536 | 525 | 528 | 8,900 | 528 |
| 2024-06-07 | 530 | 530 | 529 | 529 | 1,100 | 529 |
| 2024-06-06 | 530 | 530 | 526 | 528 | 3,600 | 528 |
| 2024-06-05 | 530 | 530 | 529 | 529 | 200 | 529 |
| 2024-06-04 | 532 | 532 | 528 | 530 | 4,300 | 530 |
| 2024-06-03 | 530 | 533 | 527 | 530 | 2,800 | 530 |
| 2024-05-31 | 527 | 533 | 527 | 530 | 1,800 | 530 |
| 2024-05-30 | 524 | 530 | 522 | 530 | 4,700 | 530 |
| 2024-05-29 | 529 | 531 | 526 | 526 | 2,900 | 526 |
| 2024-05-28 | 529 | 529 | 527 | 529 | 300 | 529 |
| 2024-05-27 | 527 | 531 | 527 | 528 | 2,800 | 528 |
| 2024-05-24 | 528 | 534 | 523 | 529 | 3,600 | 529 |
| 2024-05-23 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2024-05-22 | 530 | 538 | 528 | 528 | 1,600 | 528 |
| 2024-05-21 | 537 | 537 | 525 | 531 | 8,100 | 531 |
| 2024-05-20 | 527 | 536 | 527 | 530 | 17,800 | 530 |
| 2024-05-17 | 524 | 530 | 522 | 522 | 5,300 | 522 |
| 2024-05-16 | 528 | 529 | 525 | 525 | 1,100 | 525 |
| 2024-05-15 | 531 | 531 | 524 | 524 | 2,700 | 524 |
| 2024-05-14 | 516 | 530 | 516 | 530 | 9,000 | 530 |
| 2024-05-13 | 531 | 531 | 516 | 524 | 19,100 | 524 |
| 2024-05-10 | 540 | 566 | 536 | 537 | 32,200 | 537 |
| 2024-05-09 | 530 | 550 | 529 | 550 | 28,400 | 550 |
| 2024-05-08 | 530 | 532 | 528 | 530 | 3,600 | 530 |
| 2024-05-07 | 528 | 535 | 526 | 529 | 8,100 | 529 |
| 2024-05-02 | 533 | 535 | 529 | 529 | 15,500 | 529 |
| 2024-05-01 | 527 | 532 | 526 | 532 | 2,700 | 532 |
| 2024-04-30 | 527 | 527 | 525 | 527 | 3,200 | 527 |
| 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