9760 (株)進学会ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 302 | 305 | 301 | 301 | 13,000 | 301 |
| 2022-12-29 | 301 | 302 | 298 | 302 | 18,100 | 302 |
| 2022-12-28 | 299 | 301 | 298 | 301 | 16,800 | 301 |
| 2022-12-27 | 301 | 301 | 299 | 300 | 15,000 | 300 |
| 2022-12-26 | 301 | 301 | 299 | 299 | 15,100 | 299 |
| 2022-12-23 | 303 | 305 | 302 | 303 | 12,600 | 303 |
| 2022-12-22 | 302 | 303 | 300 | 303 | 22,600 | 303 |
| 2022-12-21 | 300 | 302 | 300 | 301 | 17,700 | 301 |
| 2022-12-20 | 303 | 303 | 300 | 300 | 19,600 | 300 |
| 2022-12-19 | 302 | 303 | 301 | 301 | 11,200 | 301 |
| 2022-12-16 | 302 | 304 | 301 | 301 | 13,400 | 301 |
| 2022-12-15 | 303 | 305 | 301 | 302 | 13,400 | 302 |
| 2022-12-14 | 304 | 305 | 303 | 303 | 11,600 | 303 |
| 2022-12-13 | 304 | 305 | 302 | 302 | 14,200 | 302 |
| 2022-12-12 | 303 | 304 | 301 | 304 | 13,500 | 304 |
| 2022-12-09 | 301 | 304 | 300 | 303 | 17,300 | 303 |
| 2022-12-08 | 304 | 304 | 301 | 302 | 13,600 | 302 |
| 2022-12-07 | 305 | 306 | 302 | 302 | 14,000 | 302 |
| 2022-12-06 | 303 | 306 | 302 | 302 | 13,900 | 302 |
| 2022-12-05 | 309 | 309 | 304 | 304 | 13,100 | 304 |
| 2022-12-02 | 308 | 308 | 305 | 306 | 14,000 | 306 |
| 2022-12-01 | 306 | 308 | 306 | 308 | 4,400 | 308 |
| 2022-11-30 | 308 | 310 | 305 | 305 | 13,100 | 305 |
| 2022-11-29 | 308 | 309 | 305 | 305 | 17,800 | 305 |
| 2022-11-28 | 309 | 310 | 307 | 308 | 15,400 | 308 |
| 2022-11-25 | 309 | 310 | 307 | 309 | 12,000 | 309 |
| 2022-11-24 | 309 | 310 | 306 | 309 | 20,000 | 309 |
| 2022-11-22 | 308 | 309 | 307 | 309 | 14,100 | 309 |
| 2022-11-21 | 307 | 307 | 304 | 306 | 11,300 | 306 |
| 2022-11-18 | 306 | 307 | 302 | 304 | 16,900 | 304 |
| 2022-11-17 | 305 | 305 | 302 | 304 | 8,600 | 304 |
| 2022-11-16 | 307 | 307 | 301 | 302 | 10,400 | 302 |
| 2022-11-15 | 307 | 308 | 305 | 305 | 10,400 | 305 |
| 2022-11-14 | 306 | 308 | 304 | 307 | 17,300 | 307 |
| 2022-11-11 | 302 | 303 | 299 | 301 | 12,100 | 301 |
| 2022-11-10 | 300 | 303 | 299 | 302 | 22,600 | 302 |
| 2022-11-09 | 304 | 304 | 301 | 303 | 6,800 | 303 |
| 2022-11-08 | 303 | 303 | 301 | 303 | 6,700 | 303 |
| 2022-11-07 | 300 | 302 | 300 | 302 | 14,900 | 302 |
| 2022-11-04 | 302 | 302 | 299 | 299 | 7,200 | 299 |
| 2022-11-02 | 300 | 301 | 299 | 300 | 5,900 | 300 |
| 2022-11-01 | 302 | 303 | 299 | 300 | 12,800 | 300 |
| 2022-10-31 | 302 | 303 | 300 | 302 | 9,700 | 302 |
| 2022-10-28 | 312 | 312 | 299 | 299 | 36,900 | 299 |
| 2022-10-27 | 313 | 313 | 312 | 312 | 5,700 | 312 |
| 2022-10-26 | 310 | 311 | 308 | 311 | 8,200 | 311 |
| 2022-10-25 | 305 | 309 | 304 | 309 | 5,100 | 309 |
| 2022-10-24 | 305 | 305 | 303 | 303 | 3,100 | 303 |
| 2022-10-21 | 304 | 305 | 302 | 302 | 4,400 | 302 |
| 2022-10-20 | 303 | 304 | 301 | 304 | 3,700 | 304 |
| 2022-10-19 | 304 | 304 | 301 | 303 | 5,200 | 303 |
| 2022-10-18 | 302 | 304 | 302 | 303 | 5,400 | 303 |
| 2022-10-17 | 305 | 305 | 302 | 302 | 5,400 | 302 |
| 2022-10-14 | 307 | 307 | 302 | 303 | 9,800 | 303 |
| 2022-10-13 | 306 | 306 | 301 | 301 | 6,100 | 301 |
| 2022-10-12 | 303 | 306 | 301 | 306 | 5,700 | 306 |
| 2022-10-11 | 304 | 308 | 302 | 303 | 9,900 | 303 |
| 2022-10-07 | 304 | 311 | 303 | 303 | 13,300 | 303 |
| 2022-10-06 | 303 | 310 | 303 | 310 | 7,600 | 310 |
| 2022-10-05 | 308 | 310 | 305 | 307 | 10,600 | 307 |
| 2022-10-04 | 299 | 308 | 299 | 308 | 24,200 | 308 |
| 2022-10-03 | 300 | 303 | 299 | 299 | 10,900 | 299 |
| 2022-09-30 | 301 | 305 | 300 | 300 | 8,700 | 300 |
| 2022-09-29 | 302 | 306 | 301 | 305 | 6,600 | 305 |
| 2022-09-28 | 308 | 309 | 300 | 302 | 18,900 | 302 |
| 2022-09-27 | 314 | 314 | 308 | 308 | 7,800 | 308 |
| 2022-09-26 | 312 | 314 | 310 | 310 | 12,500 | 310 |
| 2022-09-22 | 313 | 315 | 312 | 312 | 6,800 | 312 |
| 2022-09-21 | 315 | 315 | 313 | 313 | 5,600 | 313 |
| 2022-09-20 | 315 | 316 | 314 | 315 | 6,700 | 315 |
| 2022-09-16 | 315 | 316 | 313 | 314 | 3,600 | 314 |
| 2022-09-15 | 314 | 315 | 314 | 315 | 3,400 | 315 |
| 2022-09-14 | 314 | 315 | 312 | 314 | 8,900 | 314 |
| 2022-09-13 | 314 | 315 | 313 | 314 | 2,500 | 314 |
| 2022-09-12 | 313 | 315 | 313 | 315 | 3,400 | 315 |
| 2022-09-09 | 311 | 314 | 311 | 313 | 11,500 | 313 |
| 2022-09-08 | 314 | 316 | 313 | 313 | 11,900 | 313 |
| 2022-09-07 | 317 | 317 | 313 | 314 | 13,600 | 314 |
| 2022-09-06 | 316 | 320 | 316 | 317 | 7,200 | 317 |
| 2022-09-05 | 320 | 320 | 317 | 317 | 4,700 | 317 |
| 2022-09-02 | 321 | 321 | 318 | 320 | 14,600 | 320 |
| 2022-09-01 | 321 | 325 | 320 | 322 | 7,800 | 322 |
| 2022-08-31 | 323 | 325 | 320 | 321 | 7,600 | 321 |
| 2022-08-30 | 322 | 324 | 322 | 323 | 4,600 | 323 |
| 2022-08-29 | 326 | 326 | 322 | 322 | 14,500 | 322 |
| 2022-08-26 | 326 | 330 | 324 | 326 | 8,500 | 326 |
| 2022-08-25 | 326 | 326 | 325 | 326 | 5,700 | 326 |
| 2022-08-24 | 322 | 326 | 322 | 326 | 6,800 | 326 |
| 2022-08-23 | 327 | 327 | 322 | 325 | 14,500 | 325 |
| 2022-08-22 | 330 | 330 | 327 | 327 | 6,500 | 327 |
| 2022-08-19 | 329 | 330 | 327 | 329 | 5,300 | 329 |
| 2022-08-18 | 327 | 330 | 327 | 328 | 4,500 | 328 |
| 2022-08-17 | 330 | 330 | 327 | 330 | 7,900 | 330 |
| 2022-08-16 | 328 | 333 | 328 | 331 | 6,700 | 331 |
| 2022-08-15 | 335 | 335 | 328 | 332 | 17,400 | 332 |
| 2022-08-12 | 329 | 337 | 329 | 337 | 11,400 | 337 |
| 2022-08-10 | 329 | 330 | 324 | 329 | 9,200 | 329 |
| 2022-08-09 | 336 | 336 | 329 | 329 | 10,100 | 329 |
| 2022-08-08 | 333 | 336 | 331 | 335 | 9,500 | 335 |
| 2022-08-05 | 338 | 338 | 333 | 335 | 6,300 | 335 |
| 2022-08-04 | 333 | 338 | 330 | 338 | 9,300 | 338 |
| 2022-08-03 | 332 | 334 | 328 | 330 | 7,500 | 330 |
| 2022-08-02 | 338 | 340 | 330 | 330 | 14,400 | 330 |
| 2022-08-01 | 338 | 341 | 336 | 339 | 13,200 | 339 |
| 2022-07-29 | 333 | 335 | 332 | 335 | 7,200 | 335 |
| 2022-07-28 | 329 | 333 | 326 | 333 | 87,400 | 333 |
| 2022-07-27 | 335 | 335 | 329 | 329 | 20,200 | 329 |
| 2022-07-26 | 328 | 335 | 328 | 333 | 13,400 | 333 |
| 2022-07-25 | 325 | 327 | 324 | 327 | 16,100 | 327 |
| 2022-07-22 | 320 | 324 | 319 | 323 | 14,400 | 323 |
| 2022-07-21 | 313 | 321 | 313 | 318 | 19,000 | 318 |
| 2022-07-20 | 319 | 321 | 311 | 313 | 30,900 | 313 |
| 2022-07-19 | 315 | 318 | 315 | 316 | 9,400 | 316 |
| 2022-07-15 | 323 | 323 | 315 | 317 | 10,700 | 317 |
| 2022-07-14 | 322 | 323 | 318 | 319 | 11,700 | 319 |
| 2022-07-13 | 320 | 324 | 318 | 318 | 9,800 | 318 |
| 2022-07-12 | 325 | 326 | 320 | 320 | 12,600 | 320 |
| 2022-07-11 | 321 | 326 | 320 | 320 | 28,800 | 320 |
| 2022-07-08 | 331 | 334 | 321 | 321 | 26,100 | 321 |
| 2022-07-07 | 332 | 333 | 330 | 331 | 11,500 | 331 |
| 2022-07-06 | 340 | 341 | 331 | 331 | 12,100 | 331 |
| 2022-07-05 | 343 | 346 | 335 | 340 | 26,300 | 340 |
| 2022-07-04 | 341 | 350 | 340 | 343 | 16,900 | 343 |
| 2022-07-01 | 353 | 354 | 339 | 339 | 26,800 | 339 |
| 2022-06-30 | 366 | 368 | 353 | 353 | 17,200 | 353 |
| 2022-06-29 | 359 | 369 | 358 | 366 | 27,400 | 366 |
| 2022-06-28 | 349 | 367 | 349 | 367 | 23,200 | 367 |
| 2022-06-27 | 366 | 367 | 346 | 347 | 53,500 | 347 |
| 2022-06-24 | 373 | 375 | 367 | 367 | 6,900 | 367 |
| 2022-06-23 | 374 | 381 | 369 | 371 | 56,600 | 371 |
| 2022-06-22 | 370 | 376 | 369 | 374 | 41,400 | 374 |
| 2022-06-21 | 367 | 374 | 366 | 369 | 51,600 | 369 |
| 2022-06-20 | 367 | 369 | 365 | 367 | 22,000 | 367 |
| 2022-06-17 | 360 | 368 | 359 | 364 | 23,200 | 364 |
| 2022-06-16 | 362 | 370 | 362 | 366 | 22,600 | 366 |
| 2022-06-15 | 367 | 370 | 361 | 361 | 20,200 | 361 |
| 2022-06-14 | 354 | 369 | 354 | 368 | 25,800 | 368 |
| 2022-06-13 | 356 | 367 | 355 | 359 | 49,000 | 359 |
| 2022-06-10 | 360 | 377 | 355 | 355 | 57,900 | 355 |
| 2022-06-09 | 357 | 368 | 357 | 357 | 28,100 | 357 |
| 2022-06-08 | 369 | 375 | 357 | 357 | 43,000 | 357 |
| 2022-06-07 | 362 | 370 | 362 | 365 | 28,300 | 365 |
| 2022-06-06 | 352 | 373 | 351 | 364 | 44,000 | 364 |
| 2022-06-03 | 360 | 368 | 355 | 355 | 46,200 | 355 |
| 2022-06-02 | 360 | 371 | 358 | 360 | 27,400 | 360 |
| 2022-06-01 | 365 | 373 | 358 | 362 | 54,100 | 362 |
| 2022-05-31 | 369 | 377 | 365 | 365 | 48,300 | 365 |
| 2022-05-30 | 365 | 379 | 354 | 371 | 99,000 | 371 |
| 2022-05-27 | 368 | 376 | 361 | 365 | 57,000 | 365 |
| 2022-05-26 | 365 | 373 | 361 | 368 | 52,700 | 368 |
| 2022-05-25 | 355 | 370 | 352 | 362 | 48,100 | 362 |
| 2022-05-24 | 363 | 366 | 356 | 356 | 54,800 | 356 |
| 2022-05-23 | 344 | 363 | 344 | 363 | 84,400 | 363 |
| 2022-05-20 | 336 | 342 | 334 | 340 | 58,400 | 340 |
| 2022-05-19 | 326 | 340 | 326 | 328 | 32,400 | 328 |
| 2022-05-18 | 334 | 339 | 330 | 333 | 24,900 | 333 |
| 2022-05-17 | 327 | 337 | 327 | 336 | 22,700 | 336 |
| 2022-05-16 | 320 | 332 | 319 | 331 | 40,000 | 331 |
| 2022-05-13 | 312 | 318 | 312 | 318 | 13,400 | 318 |
| 2022-05-12 | 315 | 316 | 313 | 315 | 7,500 | 315 |
| 2022-05-11 | 316 | 321 | 315 | 317 | 8,900 | 317 |
| 2022-05-10 | 316 | 321 | 316 | 321 | 7,800 | 321 |
| 2022-05-09 | 313 | 317 | 312 | 317 | 14,700 | 317 |
| 2022-05-06 | 323 | 325 | 311 | 311 | 48,700 | 311 |
| 2022-05-02 | 333 | 335 | 333 | 334 | 15,300 | 334 |
| 2022-04-28 | 332 | 332 | 328 | 332 | 14,000 | 332 |
| 2022-04-27 | 325 | 331 | 325 | 331 | 18,900 | 331 |
| 2022-04-26 | 328 | 329 | 327 | 329 | 5,600 | 329 |
| 2022-04-25 | 329 | 330 | 326 | 328 | 10,300 | 328 |
| 2022-04-22 | 331 | 333 | 330 | 330 | 5,700 | 330 |
| 2022-04-21 | 331 | 334 | 331 | 334 | 13,200 | 334 |
| 2022-04-20 | 330 | 334 | 330 | 331 | 5,800 | 331 |
| 2022-04-19 | 328 | 334 | 328 | 332 | 12,200 | 332 |
| 2022-04-18 | 329 | 332 | 328 | 331 | 8,000 | 331 |
| 2022-04-15 | 333 | 334 | 331 | 331 | 5,600 | 331 |
| 2022-04-14 | 335 | 335 | 331 | 331 | 9,100 | 331 |
| 2022-04-13 | 327 | 334 | 327 | 334 | 9,000 | 334 |
| 2022-04-12 | 328 | 332 | 328 | 332 | 13,800 | 332 |
| 2022-04-11 | 335 | 335 | 327 | 328 | 14,200 | 328 |
| 2022-04-08 | 324 | 334 | 324 | 334 | 21,200 | 334 |
| 2022-04-07 | 328 | 333 | 324 | 324 | 21,100 | 324 |
| 2022-04-06 | 335 | 340 | 334 | 334 | 14,600 | 334 |
| 2022-04-05 | 341 | 341 | 338 | 338 | 19,600 | 338 |
| 2022-04-04 | 333 | 338 | 331 | 338 | 22,100 | 338 |
| 2022-04-01 | 338 | 339 | 330 | 330 | 40,500 | 330 |
| 2022-03-31 | 341 | 357 | 340 | 341 | 49,800 | 341 |
| 2022-03-30 | 355 | 356 | 342 | 352 | 158,200 | 352 |
| 2022-03-29 | 375 | 377 | 369 | 376 | 198,500 | 376 |
| 2022-03-28 | 376 | 379 | 373 | 379 | 76,400 | 379 |
| 2022-03-25 | 378 | 378 | 365 | 376 | 52,800 | 376 |
| 2022-03-24 | 378 | 383 | 376 | 377 | 55,200 | 377 |
| 2022-03-23 | 383 | 388 | 379 | 380 | 65,600 | 380 |
| 2022-03-22 | 383 | 385 | 380 | 384 | 49,600 | 384 |
| 2022-03-18 | 383 | 386 | 381 | 383 | 44,100 | 383 |
| 2022-03-17 | 379 | 388 | 379 | 383 | 51,500 | 383 |
| 2022-03-16 | 386 | 392 | 372 | 379 | 86,600 | 379 |
| 2022-03-15 | 378 | 386 | 372 | 386 | 102,300 | 386 |
| 2022-03-14 | 364 | 379 | 359 | 378 | 126,100 | 378 |
| 2022-03-11 | 347 | 352 | 346 | 347 | 17,000 | 347 |
| 2022-03-10 | 340 | 351 | 340 | 350 | 22,200 | 350 |
| 2022-03-09 | 341 | 341 | 336 | 338 | 36,100 | 338 |
| 2022-03-08 | 351 | 351 | 341 | 343 | 31,000 | 343 |
| 2022-03-07 | 353 | 355 | 345 | 354 | 55,300 | 354 |
| 2022-03-04 | 355 | 358 | 353 | 353 | 25,900 | 353 |
| 2022-03-03 | 354 | 360 | 354 | 358 | 19,800 | 358 |
| 2022-03-02 | 357 | 358 | 351 | 351 | 38,100 | 351 |
| 2022-03-01 | 360 | 367 | 360 | 360 | 29,100 | 360 |
| 2022-02-28 | 355 | 360 | 352 | 359 | 20,500 | 359 |
| 2022-02-25 | 346 | 360 | 346 | 351 | 54,200 | 351 |
| 2022-02-24 | 345 | 351 | 334 | 340 | 59,100 | 340 |
| 2022-02-22 | 363 | 364 | 344 | 345 | 67,500 | 345 |
| 2022-02-21 | 367 | 374 | 363 | 365 | 46,000 | 365 |
| 2022-02-18 | 360 | 369 | 352 | 367 | 65,100 | 367 |
| 2022-02-17 | 358 | 378 | 357 | 363 | 82,500 | 363 |
| 2022-02-16 | 347 | 363 | 345 | 358 | 90,100 | 358 |
| 2022-02-15 | 337 | 349 | 336 | 345 | 90,900 | 345 |
| 2022-02-14 | 330 | 338 | 325 | 337 | 87,000 | 337 |
| 2022-02-10 | 329 | 338 | 329 | 331 | 35,100 | 331 |
| 2022-02-09 | 335 | 335 | 328 | 328 | 43,600 | 328 |
| 2022-02-08 | 328 | 334 | 326 | 333 | 31,600 | 333 |
| 2022-02-07 | 322 | 329 | 318 | 328 | 49,800 | 328 |
| 2022-02-04 | 315 | 322 | 313 | 319 | 39,100 | 319 |
| 2022-02-03 | 312 | 317 | 311 | 315 | 28,000 | 315 |
| 2022-02-02 | 309 | 315 | 309 | 314 | 21,500 | 314 |
| 2022-02-01 | 309 | 314 | 306 | 306 | 28,100 | 306 |
| 2022-01-31 | 302 | 310 | 302 | 310 | 30,200 | 310 |
| 2022-01-28 | 302 | 303 | 300 | 302 | 28,600 | 302 |
| 2022-01-27 | 306 | 307 | 300 | 300 | 27,700 | 300 |
| 2022-01-26 | 304 | 306 | 304 | 305 | 15,600 | 305 |
| 2022-01-25 | 303 | 305 | 302 | 304 | 24,300 | 304 |
| 2022-01-24 | 304 | 304 | 298 | 303 | 46,400 | 303 |
| 2022-01-21 | 300 | 304 | 299 | 304 | 30,600 | 304 |
| 2022-01-20 | 299 | 305 | 299 | 300 | 38,600 | 300 |
| 2022-01-19 | 303 | 303 | 298 | 300 | 25,500 | 300 |
| 2022-01-18 | 304 | 306 | 301 | 304 | 26,500 | 304 |
| 2022-01-17 | 308 | 308 | 301 | 303 | 49,100 | 303 |
| 2022-01-14 | 293 | 300 | 290 | 300 | 76,700 | 300 |
| 2022-01-13 | 309 | 309 | 295 | 295 | 92,400 | 295 |
| 2022-01-12 | 313 | 313 | 306 | 311 | 45,200 | 311 |
| 2022-01-11 | 296 | 308 | 295 | 306 | 80,700 | 306 |
| 2022-01-07 | 297 | 297 | 294 | 294 | 102,700 | 294 |
| 2022-01-06 | 296 | 297 | 292 | 295 | 31,800 | 295 |
| 2022-01-05 | 296 | 298 | 294 | 295 | 53,100 | 295 |
| 2022-01-04 | 288 | 294 | 285 | 292 | 86,700 | 292 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1989-03-28]1株→1.3株