9760 (株)進学会ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 169 | 169 | 167 | 169 | 17,500 | 169 |
| 2025-05-12 | 172 | 172 | 166 | 169 | 56,900 | 169 |
| 2025-05-09 | 167 | 172 | 167 | 171 | 47,000 | 171 |
| 2025-05-08 | 169 | 169 | 167 | 167 | 21,600 | 167 |
| 2025-05-07 | 173 | 173 | 168 | 170 | 27,200 | 170 |
| 2025-05-02 | 173 | 173 | 171 | 173 | 21,400 | 173 |
| 2025-05-01 | 174 | 175 | 171 | 173 | 25,800 | 173 |
| 2025-04-30 | 175 | 177 | 172 | 174 | 21,500 | 174 |
| 2025-04-28 | 175 | 175 | 174 | 175 | 15,300 | 175 |
| 2025-04-25 | 175 | 176 | 172 | 173 | 40,400 | 173 |
| 2025-04-24 | 176 | 177 | 175 | 175 | 22,700 | 175 |
| 2025-04-23 | 180 | 180 | 175 | 178 | 40,200 | 178 |
| 2025-04-22 | 177 | 185 | 175 | 176 | 401,900 | 176 |
| 2025-04-21 | 173 | 183 | 169 | 183 | 628,900 | 183 |
| 2025-04-18 | 169 | 176 | 165 | 170 | 150,000 | 170 |
| 2025-04-17 | 168 | 170 | 167 | 168 | 28,900 | 168 |
| 2025-04-16 | 175 | 175 | 168 | 171 | 84,300 | 171 |
| 2025-04-15 | 167 | 177 | 158 | 177 | 1,356,700 | 177 |
| 2025-04-14 | 163 | 168 | 162 | 166 | 30,300 | 166 |
| 2025-04-11 | 153 | 167 | 153 | 163 | 1,763,400 | 163 |
| 2025-04-10 | 160 | 164 | 148 | 158 | 659,900 | 158 |
| 2025-04-09 | 149 | 154 | 149 | 153 | 40,800 | 153 |
| 2025-04-08 | 166 | 166 | 148 | 154 | 2,007,600 | 154 |
| 2025-04-07 | 148 | 151 | 144 | 144 | 73,600 | 144 |
| 2025-04-04 | 165 | 165 | 155 | 156 | 80,700 | 156 |
| 2025-04-03 | 180 | 183 | 164 | 166 | 637,100 | 166 |
| 2025-04-02 | 183 | 183 | 181 | 181 | 25,300 | 181 |
| 2025-04-01 | 183 | 184 | 181 | 182 | 31,900 | 182 |
| 2025-03-31 | 183 | 185 | 181 | 183 | 50,800 | 183 |
| 2025-03-28 | 190 | 190 | 180 | 183 | 332,900 | 183 |
| 2025-03-27 | 202 | 270 | 197 | 197 | 561,300 | 197 |
| 2025-03-26 | 203 | 203 | 199 | 201 | 78,000 | 201 |
| 2025-03-25 | 204 | 206 | 202 | 202 | 67,900 | 202 |
| 2025-03-24 | 205 | 206 | 204 | 204 | 48,600 | 204 |
| 2025-03-21 | 204 | 205 | 203 | 204 | 23,800 | 204 |
| 2025-03-19 | 202 | 203 | 201 | 202 | 13,800 | 202 |
| 2025-03-18 | 201 | 202 | 201 | 201 | 15,200 | 201 |
| 2025-03-17 | 201 | 202 | 200 | 200 | 29,800 | 200 |
| 2025-03-14 | 201 | 202 | 200 | 200 | 16,600 | 200 |
| 2025-03-13 | 202 | 202 | 200 | 200 | 17,800 | 200 |
| 2025-03-12 | 201 | 202 | 200 | 201 | 13,200 | 201 |
| 2025-03-11 | 200 | 202 | 200 | 201 | 10,500 | 201 |
| 2025-03-10 | 202 | 202 | 200 | 202 | 15,600 | 202 |
| 2025-03-07 | 200 | 202 | 200 | 200 | 10,400 | 200 |
| 2025-03-06 | 200 | 200 | 198 | 200 | 7,900 | 200 |
| 2025-03-05 | 198 | 199 | 197 | 198 | 13,400 | 198 |
| 2025-03-04 | 201 | 201 | 196 | 197 | 36,300 | 197 |
| 2025-03-03 | 200 | 203 | 200 | 200 | 36,100 | 200 |
| 2025-02-28 | 210 | 210 | 200 | 200 | 97,400 | 200 |
| 2025-02-27 | 197 | 208 | 196 | 203 | 97,000 | 203 |
| 2025-02-26 | 197 | 197 | 195 | 196 | 15,100 | 196 |
| 2025-02-25 | 194 | 196 | 193 | 195 | 23,100 | 195 |
| 2025-02-21 | 194 | 195 | 193 | 194 | 11,200 | 194 |
| 2025-02-20 | 195 | 195 | 193 | 193 | 11,800 | 193 |
| 2025-02-19 | 194 | 195 | 193 | 194 | 11,700 | 194 |
| 2025-02-18 | 193 | 194 | 192 | 193 | 7,400 | 193 |
| 2025-02-17 | 192 | 193 | 191 | 193 | 15,400 | 193 |
| 2025-02-14 | 190 | 192 | 190 | 192 | 7,900 | 192 |
| 2025-02-13 | 190 | 193 | 189 | 189 | 27,400 | 189 |
| 2025-02-12 | 191 | 193 | 190 | 190 | 23,600 | 190 |
| 2025-02-10 | 190 | 190 | 188 | 190 | 32,900 | 190 |
| 2025-02-07 | 186 | 190 | 186 | 190 | 55,000 | 190 |
| 2025-02-06 | 185 | 186 | 184 | 186 | 19,700 | 186 |
| 2025-02-05 | 183 | 185 | 182 | 185 | 20,300 | 185 |
| 2025-02-04 | 183 | 183 | 182 | 183 | 11,200 | 183 |
| 2025-02-03 | 183 | 183 | 181 | 181 | 33,800 | 181 |
| 2025-01-31 | 181 | 183 | 181 | 183 | 28,500 | 183 |
| 2025-01-30 | 185 | 186 | 181 | 181 | 150,500 | 181 |
| 2025-01-29 | 189 | 189 | 185 | 185 | 28,800 | 185 |
| 2025-01-28 | 188 | 189 | 187 | 189 | 12,100 | 189 |
| 2025-01-27 | 189 | 189 | 187 | 187 | 25,600 | 187 |
| 2025-01-24 | 188 | 189 | 187 | 189 | 10,800 | 189 |
| 2025-01-23 | 189 | 189 | 186 | 187 | 13,100 | 187 |
| 2025-01-22 | 188 | 189 | 187 | 189 | 16,400 | 189 |
| 2025-01-21 | 187 | 190 | 186 | 188 | 27,200 | 188 |
| 2025-01-20 | 184 | 186 | 183 | 186 | 20,400 | 186 |
| 2025-01-17 | 182 | 183 | 182 | 182 | 25,600 | 182 |
| 2025-01-16 | 187 | 188 | 182 | 182 | 131,700 | 182 |
| 2025-01-15 | 197 | 198 | 192 | 192 | 52,500 | 192 |
| 2025-01-14 | 197 | 198 | 196 | 196 | 19,500 | 196 |
| 2025-01-10 | 199 | 199 | 197 | 197 | 27,100 | 197 |
| 2025-01-09 | 200 | 200 | 196 | 198 | 57,100 | 198 |
| 2025-01-08 | 200 | 201 | 199 | 200 | 42,700 | 200 |
| 2025-01-07 | 210 | 238 | 200 | 201 | 1,113,800 | 201 |
| 2025-01-06 | 203 | 203 | 201 | 202 | 21,300 | 202 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株