9760 (株)進学会ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 239 | 240 | 238 | 238 | 19,000 | 238 |
| 2024-05-01 | 239 | 240 | 239 | 239 | 6,000 | 239 |
| 2024-04-30 | 240 | 242 | 238 | 239 | 53,200 | 239 |
| 2024-04-26 | 244 | 245 | 240 | 240 | 54,600 | 240 |
| 2024-04-25 | 244 | 245 | 243 | 244 | 12,400 | 244 |
| 2024-04-24 | 245 | 246 | 243 | 244 | 26,300 | 244 |
| 2024-04-23 | 245 | 246 | 244 | 245 | 6,400 | 245 |
| 2024-04-22 | 244 | 246 | 244 | 244 | 7,100 | 244 |
| 2024-04-19 | 245 | 246 | 244 | 244 | 13,200 | 244 |
| 2024-04-18 | 245 | 246 | 245 | 245 | 4,100 | 245 |
| 2024-04-17 | 245 | 246 | 245 | 245 | 20,000 | 245 |
| 2024-04-16 | 246 | 247 | 245 | 245 | 7,500 | 245 |
| 2024-04-15 | 245 | 247 | 245 | 246 | 13,500 | 246 |
| 2024-04-12 | 245 | 246 | 245 | 245 | 9,100 | 245 |
| 2024-04-11 | 246 | 247 | 245 | 245 | 10,500 | 245 |
| 2024-04-10 | 247 | 248 | 246 | 246 | 10,400 | 246 |
| 2024-04-09 | 247 | 247 | 245 | 246 | 10,000 | 246 |
| 2024-04-08 | 246 | 249 | 244 | 246 | 28,400 | 246 |
| 2024-04-05 | 247 | 251 | 246 | 246 | 19,300 | 246 |
| 2024-04-04 | 247 | 249 | 247 | 247 | 10,700 | 247 |
| 2024-04-03 | 249 | 249 | 245 | 247 | 25,000 | 247 |
| 2024-04-02 | 256 | 257 | 250 | 250 | 27,800 | 250 |
| 2024-04-01 | 258 | 259 | 256 | 256 | 18,700 | 256 |
| 2024-03-29 | 257 | 260 | 257 | 259 | 30,100 | 259 |
| 2024-03-28 | 256 | 260 | 256 | 258 | 123,800 | 258 |
| 2024-03-27 | 278 | 278 | 262 | 262 | 344,300 | 262 |
| 2024-03-26 | 280 | 280 | 278 | 278 | 53,400 | 278 |
| 2024-03-25 | 278 | 280 | 278 | 280 | 38,600 | 280 |
| 2024-03-22 | 278 | 278 | 275 | 278 | 23,800 | 278 |
| 2024-03-21 | 277 | 277 | 275 | 275 | 32,800 | 275 |
| 2024-03-19 | 276 | 276 | 275 | 276 | 15,100 | 276 |
| 2024-03-18 | 275 | 276 | 274 | 276 | 14,200 | 276 |
| 2024-03-15 | 276 | 276 | 273 | 274 | 11,800 | 274 |
| 2024-03-14 | 275 | 275 | 273 | 274 | 12,700 | 274 |
| 2024-03-13 | 276 | 277 | 275 | 275 | 13,200 | 275 |
| 2024-03-12 | 275 | 275 | 273 | 275 | 10,600 | 275 |
| 2024-03-11 | 274 | 274 | 272 | 273 | 15,300 | 273 |
| 2024-03-08 | 273 | 273 | 271 | 271 | 13,200 | 271 |
| 2024-03-07 | 271 | 272 | 271 | 271 | 13,400 | 271 |
| 2024-03-06 | 269 | 271 | 269 | 271 | 16,600 | 271 |
| 2024-03-05 | 268 | 270 | 267 | 269 | 8,800 | 269 |
| 2024-03-04 | 269 | 269 | 267 | 268 | 18,600 | 268 |
| 2024-03-01 | 270 | 270 | 267 | 267 | 11,200 | 267 |
| 2024-02-29 | 269 | 269 | 265 | 265 | 18,700 | 265 |
| 2024-02-28 | 268 | 269 | 267 | 267 | 16,000 | 267 |
| 2024-02-27 | 267 | 269 | 266 | 267 | 12,100 | 267 |
| 2024-02-26 | 269 | 269 | 266 | 266 | 15,100 | 266 |
| 2024-02-22 | 265 | 267 | 265 | 267 | 13,100 | 267 |
| 2024-02-21 | 264 | 266 | 263 | 265 | 41,100 | 265 |
| 2024-02-20 | 264 | 265 | 262 | 263 | 8,800 | 263 |
| 2024-02-19 | 265 | 265 | 262 | 263 | 26,000 | 263 |
| 2024-02-16 | 264 | 265 | 262 | 262 | 27,300 | 262 |
| 2024-02-15 | 260 | 263 | 260 | 262 | 131,700 | 262 |
| 2024-02-14 | 260 | 262 | 258 | 260 | 70,900 | 260 |
| 2024-02-13 | 260 | 260 | 254 | 259 | 25,000 | 259 |
| 2024-02-09 | 255 | 260 | 253 | 260 | 25,400 | 260 |
| 2024-02-08 | 255 | 256 | 254 | 254 | 15,500 | 254 |
| 2024-02-07 | 256 | 257 | 255 | 255 | 9,300 | 255 |
| 2024-02-06 | 257 | 258 | 256 | 256 | 8,300 | 256 |
| 2024-02-05 | 260 | 260 | 257 | 257 | 13,100 | 257 |
| 2024-02-02 | 255 | 258 | 255 | 257 | 11,100 | 257 |
| 2024-02-01 | 257 | 257 | 255 | 255 | 6,700 | 255 |
| 2024-01-31 | 257 | 257 | 255 | 257 | 8,500 | 257 |
| 2024-01-30 | 259 | 261 | 254 | 254 | 74,600 | 254 |
| 2024-01-29 | 256 | 258 | 255 | 258 | 11,300 | 258 |
| 2024-01-26 | 255 | 256 | 254 | 255 | 9,300 | 255 |
| 2024-01-25 | 257 | 257 | 254 | 254 | 10,800 | 254 |
| 2024-01-24 | 256 | 256 | 255 | 255 | 6,400 | 255 |
| 2024-01-23 | 257 | 257 | 254 | 254 | 12,500 | 254 |
| 2024-01-22 | 255 | 256 | 253 | 255 | 10,900 | 255 |
| 2024-01-19 | 252 | 254 | 252 | 253 | 9,100 | 253 |
| 2024-01-18 | 255 | 255 | 253 | 253 | 14,900 | 253 |
| 2024-01-17 | 260 | 260 | 254 | 254 | 21,400 | 254 |
| 2024-01-16 | 258 | 260 | 258 | 258 | 15,200 | 258 |
| 2024-01-15 | 254 | 260 | 254 | 257 | 30,100 | 257 |
| 2024-01-12 | 252 | 254 | 252 | 254 | 16,100 | 254 |
| 2024-01-11 | 253 | 254 | 252 | 253 | 11,100 | 253 |
| 2024-01-10 | 252 | 254 | 251 | 253 | 17,400 | 253 |
| 2024-01-09 | 250 | 252 | 247 | 251 | 23,300 | 251 |
| 2024-01-05 | 241 | 246 | 241 | 246 | 22,500 | 246 |
| 2024-01-04 | 252 | 252 | 241 | 241 | 49,300 | 241 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株
