9760 (株)進学会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
2021-12-30	284	285	282	285	83,000	285
2021-12-29	275	283	275	283	318,900	283
2021-12-28	275	277	274	276	41,500	276
2021-12-27	282	284	272	273	102,800	273
2021-12-24	277	279	274	274	76,300	274
2021-12-23	271	277	271	272	70,600	272
2021-12-22	270	271	268	270	42,400	270
2021-12-21	269	270	265	269	71,600	269
2021-12-20	273	274	268	268	90,900	268
2021-12-17	275	276	273	274	472,800	274
2021-12-16	274	275	267	275	192,400	275
2021-12-15	264	274	263	272	87,200	272
2021-12-14	272	274	264	266	181,400	266
2021-12-13	278	280	275	275	158,100	275
2021-12-10	282	289	280	281	435,100	281
2021-12-09	318	318	315	316	27,300	316
2021-12-08	314	316	312	315	36,100	315
2021-12-07	312	314	310	313	39,300	313
2021-12-06	312	315	310	311	42,300	311
2021-12-03	317	317	311	311	34,300	311
2021-12-02	321	325	312	312	49,900	312
2021-12-01	325	331	321	323	68,800	323
2021-11-30	352	355	341	341	37,700	341
2021-11-29	360	360	350	350	28,300	350
2021-11-26	364	365	360	360	17,400	360
2021-11-25	367	368	363	364	13,200	364
2021-11-24	368	370	365	367	16,400	367
2021-11-22	374	375	367	368	23,700	368
2021-11-19	375	378	373	375	14,900	375
2021-11-18	365	374	364	374	30,200	374
2021-11-17	377	378	363	364	47,600	364
2021-11-16	382	383	377	377	15,200	377
2021-11-15	380	384	374	382	64,400	382
2021-11-12	395	395	391	394	20,100	394
2021-11-11	395	397	390	390	256,900	390
2021-11-10	402	402	395	395	36,700	395
2021-11-09	401	403	400	400	8,800	400
2021-11-08	404	405	401	401	15,500	401
2021-11-05	405	406	404	404	10,000	404
2021-11-04	405	406	403	405	11,100	405
2021-11-02	406	408	405	405	7,100	405
2021-11-01	409	409	405	408	8,200	408
2021-10-29	405	405	402	405	14,200	405
2021-10-28	420	420	399	399	121,100	399
2021-10-27	414	427	414	420	31,500	420
2021-10-26	411	414	411	414	8,800	414
2021-10-25	412	414	411	411	5,900	411
2021-10-22	410	412	410	412	6,200	412
2021-10-21	411	413	410	411	6,900	411
2021-10-20	412	413	410	412	6,200	412
2021-10-19	410	412	410	412	5,800	412
2021-10-18	412	414	410	410	7,200	410
2021-10-15	412	412	409	412	7,600	412
2021-10-14	410	412	410	412	5,800	412
2021-10-13	412	413	410	410	8,700	410
2021-10-12	411	413	410	412	6,900	412
2021-10-11	409	412	409	412	8,500	412
2021-10-08	410	411	409	409	13,700	409
2021-10-07	410	412	409	410	6,200	410
2021-10-06	412	415	410	410	11,700	410
2021-10-05	415	416	413	413	11,300	413
2021-10-04	418	418	415	417	6,500	417
2021-10-01	418	420	416	416	9,500	416
2021-09-30	420	422	419	419	8,200	419
2021-09-29	425	425	420	420	11,500	420
2021-09-28	424	427	422	427	14,500	427
2021-09-27	425	425	422	424	9,900	424
2021-09-24	422	425	420	425	8,300	425
2021-09-22	420	420	419	419	5,400	419
2021-09-21	419	420	418	419	11,800	419
2021-09-17	422	424	415	419	33,600	419
2021-09-16	425	426	420	426	12,800	426
2021-09-15	422	427	422	427	7,200	427
2021-09-14	419	425	419	423	12,900	423
2021-09-13	430	430	419	422	28,200	422
2021-09-10	422	429	422	429	14,000	429
2021-09-09	425	425	423	425	5,800	425
2021-09-08	422	425	422	425	9,400	425
2021-09-07	421	423	420	422	8,700	422
2021-09-06	419	423	419	423	7,900	423
2021-09-03	421	423	419	419	8,800	419
2021-09-02	423	425	420	420	2,400	420
2021-09-01	424	426	423	423	4,800	423
2021-08-31	424	425	423	423	4,400	423
2021-08-30	422	424	421	423	5,600	423
2021-08-27	420	421	420	421	2,800	421
2021-08-26	420	421	419	420	5,600	420
2021-08-25	416	419	416	419	3,700	419
2021-08-24	415	418	415	416	6,100	416
2021-08-23	413	415	413	413	5,100	413
2021-08-20	412	414	412	412	5,600	412
2021-08-19	415	418	412	412	5,300	412
2021-08-18	412	420	412	416	5,300	416
2021-08-17	428	428	413	413	21,200	413
2021-08-16	433	433	429	429	11,900	429
2021-08-13	434	440	434	434	11,100	434
2021-08-12	445	445	433	433	14,100	433
2021-08-11	439	445	439	445	20,500	445
2021-08-10	437	440	436	438	16,900	438
2021-08-06	435	437	435	437	3,700	437
2021-08-05	432	438	432	435	9,300	435
2021-08-04	432	434	432	432	7,600	432
2021-08-03	434	437	432	432	9,600	432
2021-08-02	431	437	431	434	12,400	434
2021-07-30	432	433	431	431	8,900	431
2021-07-29	429	432	429	432	7,900	432
2021-07-28	429	431	429	429	16,700	429
2021-07-27	427	429	427	429	11,700	429
2021-07-26	427	428	426	427	9,200	427
2021-07-21	424	426	424	425	11,600	425
2021-07-20	422	427	421	424	18,800	424
2021-07-19	428	428	424	424	247,100	424
2021-07-16	424	426	423	426	4,900	426
2021-07-15	426	428	424	424	9,600	424
2021-07-14	427	428	426	426	8,500	426
2021-07-13	426	427	424	427	12,500	427
2021-07-12	420	424	420	424	11,600	424
2021-07-09	419	419	415	417	19,600	417
2021-07-08	422	422	420	420	13,300	420
2021-07-07	425	425	422	422	10,800	422
2021-07-06	426	427	425	426	9,500	426
2021-07-05	429	429	426	426	13,200	426
2021-07-02	424	429	422	429	15,600	429
2021-07-01	428	429	422	422	14,000	422
2021-06-30	428	429	428	428	4,700	428
2021-06-29	428	429	427	428	7,200	428
2021-06-28	427	429	426	428	8,500	428
2021-06-25	425	426	423	425	4,600	425
2021-06-24	427	427	424	424	4,300	424
2021-06-23	420	427	420	425	10,500	425
2021-06-22	419	423	419	420	13,200	420
2021-06-21	423	423	417	419	23,100	419
2021-06-18	423	425	421	423	16,800	423
2021-06-17	422	425	422	423	10,300	423
2021-06-16	424	425	422	422	12,700	422
2021-06-15	420	425	420	423	21,700	423
2021-06-14	423	424	420	420	13,700	420
2021-06-11	421	423	420	423	11,700	423
2021-06-10	423	424	419	421	14,400	421
2021-06-09	420	425	420	423	19,700	423
2021-06-08	424	425	418	419	17,600	419
2021-06-07	421	424	421	421	15,700	421
2021-06-04	422	424	419	419	23,400	419
2021-06-03	417	423	416	422	31,000	422
2021-06-02	418	418	415	417	16,700	417
2021-06-01	415	418	412	416	18,400	416
2021-05-31	418	419	412	413	16,800	413
2021-05-28	407	420	407	418	43,200	418
2021-05-27	408	411	406	406	26,700	406
2021-05-26	414	414	403	406	59,400	406
2021-05-25	417	418	413	414	15,500	414
2021-05-24	423	423	417	418	17,100	418
2021-05-21	420	424	418	421	21,400	421
2021-05-20	417	423	417	420	25,600	420
2021-05-19	420	420	416	417	29,100	417
2021-05-18	421	421	413	420	35,200	420
2021-05-17	416	424	411	416	56,500	416
2021-05-14	411	413	409	412	25,300	412
2021-05-13	410	412	407	408	24,400	408
2021-05-12	413	415	408	414	40,600	414
2021-05-11	419	419	412	412	103,800	412
2021-05-10	421	423	415	423	36,100	423
2021-05-07	419	422	412	417	35,300	417
2021-05-06	409	421	409	415	50,700	415
2021-04-30	411	413	409	409	34,900	409
2021-04-28	415	417	411	411	41,100	411
2021-04-27	415	419	412	415	30,800	415
2021-04-26	420	421	415	415	41,800	415
2021-04-23	424	424	420	421	23,700	421
2021-04-22	423	424	421	424	26,900	424
2021-04-21	430	431	422	422	51,500	422
2021-04-20	432	434	430	430	32,900	430
2021-04-19	437	438	432	432	16,900	432
2021-04-16	436	438	436	437	5,800	437
2021-04-15	438	440	434	436	44,900	436
2021-04-14	440	442	436	437	20,500	437
2021-04-13	443	444	441	441	10,900	441
2021-04-12	439	444	435	443	61,000	443
2021-04-09	436	438	432	433	34,000	433
2021-04-08	443	444	436	436	40,000	436
2021-04-07	443	447	443	446	16,200	446
2021-04-06	450	452	443	443	35,600	443
2021-04-05	446	450	446	450	22,600	450
2021-04-02	446	448	443	446	21,700	446
2021-04-01	452	460	445	446	49,300	446
2021-03-31	447	452	445	451	69,800	451
2021-03-30	437	449	435	446	209,600	446
2021-03-29	467	469	465	465	235,600	465
2021-03-26	467	471	466	466	132,300	466
2021-03-25	472	472	467	469	51,100	469
2021-03-24	471	474	470	470	39,300	470
2021-03-23	475	476	470	472	74,600	472
2021-03-22	475	475	470	472	67,800	472
2021-03-19	472	473	471	473	32,700	473
2021-03-18	474	475	471	473	46,800	473
2021-03-17	475	476	471	475	30,900	475
2021-03-16	479	480	471	476	43,700	476
2021-03-15	475	477	470	476	54,800	476
2021-03-12	476	478	473	475	32,200	475
2021-03-11	477	480	475	476	47,100	476
2021-03-10	488	490	476	480	100,600	480
2021-03-09	480	481	476	480	26,200	480
2021-03-08	481	484	476	480	34,100	480
2021-03-05	483	485	477	481	26,200	481
2021-03-04	486	486	483	486	10,900	486
2021-03-03	485	486	483	485	14,600	485
2021-03-02	483	483	478	483	19,200	483
2021-03-01	477	480	477	480	25,300	480
2021-02-26	481	483	469	469	46,700	469
2021-02-25	480	484	478	481	19,900	481
2021-02-24	474	478	473	475	13,600	475
2021-02-22	473	479	472	472	17,500	472
2021-02-19	473	473	470	473	8,200	473
2021-02-18	474	475	471	473	14,200	473
2021-02-17	475	475	470	474	12,400	474
2021-02-16	474	474	470	471	7,300	471
2021-02-15	470	473	458	469	60,000	469
2021-02-12	496	498	477	477	36,600	477
2021-02-10	496	499	493	494	18,900	494
2021-02-09	494	497	490	496	18,900	496
2021-02-08	491	491	486	490	11,900	490
2021-02-05	490	491	488	488	9,800	488
2021-02-04	486	490	486	490	9,000	490
2021-02-03	486	489	485	486	9,200	486
2021-02-02	485	490	485	486	8,900	486
2021-02-01	490	490	485	485	11,700	485
2021-01-29	486	487	483	484	16,300	484
2021-01-28	482	486	478	486	30,900	486
2021-01-27	480	482	478	478	5,900	478
2021-01-26	479	482	477	479	11,900	479
2021-01-25	475	481	475	479	10,500	479
2021-01-22	478	478	474	475	34,000	475
2021-01-21	471	477	471	471	11,100	471
2021-01-20	474	476	472	472	7,700	472
2021-01-19	477	477	474	474	6,500	474
2021-01-18	479	480	473	477	13,100	477
2021-01-15	480	481	477	478	63,500	478
2021-01-14	463	479	463	475	31,800	475
2021-01-13	471	479	465	479	18,900	479
2021-01-12	471	474	466	469	31,200	469
2021-01-08	469	469	463	467	48,600	467
2021-01-07	461	471	459	469	26,900	469
2021-01-06	452	455	451	455	16,300	455
2021-01-05	446	448	446	448	17,500	448
2021-01-04	438	445	436	443	40,600	443

分割・併合履歴： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株

2025年01月
日	月	火	水	木	金	土
« 12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

9760 (株)進学会ホールディングス の時系列データ [2021年度]

9760 (株)進学会ホールディングスの時系列データ [2021年度]