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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 202 | 202 | 200 | 201 | 12,800 | 201 |
| 2024-12-27 | 199 | 202 | 199 | 202 | 19,200 | 202 |
| 2024-12-26 | 200 | 200 | 199 | 199 | 30,500 | 199 |
| 2024-12-25 | 200 | 201 | 200 | 200 | 23,100 | 200 |
| 2024-12-24 | 201 | 202 | 200 | 201 | 16,000 | 201 |
| 2024-12-23 | 202 | 202 | 201 | 201 | 16,600 | 201 |
| 2024-12-20 | 203 | 203 | 202 | 202 | 10,300 | 202 |
| 2024-12-19 | 202 | 203 | 201 | 203 | 11,700 | 203 |
| 2024-12-18 | 202 | 203 | 202 | 202 | 7,000 | 202 |
| 2024-12-17 | 202 | 203 | 202 | 202 | 10,000 | 202 |
| 2024-12-16 | 203 | 203 | 202 | 202 | 12,300 | 202 |
| 2024-12-13 | 202 | 203 | 202 | 202 | 11,400 | 202 |
| 2024-12-12 | 202 | 203 | 202 | 202 | 11,200 | 202 |
| 2024-12-11 | 202 | 202 | 201 | 202 | 7,400 | 202 |
| 2024-12-10 | 202 | 202 | 201 | 201 | 23,600 | 201 |
| 2024-12-09 | 202 | 202 | 201 | 201 | 21,100 | 201 |
| 2024-12-06 | 202 | 202 | 201 | 201 | 16,400 | 201 |
| 2024-12-05 | 201 | 202 | 200 | 202 | 18,200 | 202 |
| 2024-12-04 | 201 | 202 | 200 | 200 | 12,000 | 200 |
| 2024-12-03 | 200 | 202 | 200 | 201 | 19,100 | 201 |
| 2024-12-02 | 202 | 202 | 199 | 201 | 34,800 | 201 |
| 2024-11-29 | 200 | 203 | 200 | 200 | 27,600 | 200 |
| 2024-11-28 | 201 | 202 | 200 | 200 | 25,500 | 200 |
| 2024-11-27 | 200 | 202 | 198 | 199 | 36,700 | 199 |
| 2024-11-26 | 203 | 205 | 198 | 200 | 53,900 | 200 |
| 2024-11-25 | 205 | 206 | 200 | 203 | 57,300 | 203 |
| 2024-11-22 | 203 | 205 | 201 | 204 | 20,800 | 204 |
| 2024-11-21 | 203 | 205 | 201 | 202 | 32,200 | 202 |
| 2024-11-20 | 201 | 204 | 201 | 202 | 26,500 | 202 |
| 2024-11-19 | 212 | 212 | 200 | 201 | 181,800 | 201 |
| 2024-11-18 | 212 | 269 | 206 | 208 | 1,328,600 | 208 |
| 2024-11-15 | 211 | 212 | 211 | 211 | 6,300 | 211 |
| 2024-11-14 | 211 | 212 | 211 | 211 | 5,400 | 211 |
| 2024-11-13 | 212 | 213 | 211 | 212 | 5,400 | 212 |
| 2024-11-12 | 213 | 213 | 211 | 212 | 5,900 | 212 |
| 2024-11-11 | 213 | 213 | 210 | 212 | 14,500 | 212 |
| 2024-11-08 | 212 | 213 | 211 | 212 | 11,400 | 212 |
| 2024-11-07 | 210 | 212 | 209 | 211 | 15,700 | 211 |
| 2024-11-06 | 210 | 213 | 209 | 210 | 14,600 | 210 |
| 2024-11-05 | 210 | 214 | 209 | 210 | 25,100 | 210 |
| 2024-11-01 | 210 | 212 | 208 | 208 | 26,600 | 208 |
| 2024-10-31 | 208 | 213 | 208 | 209 | 35,700 | 209 |
| 2024-10-30 | 220 | 221 | 205 | 205 | 86,500 | 205 |
| 2024-10-29 | 222 | 223 | 222 | 223 | 7,000 | 223 |
| 2024-10-28 | 222 | 223 | 221 | 222 | 10,100 | 222 |
| 2024-10-25 | 225 | 226 | 222 | 222 | 12,000 | 222 |
| 2024-10-24 | 227 | 227 | 225 | 225 | 7,700 | 225 |
| 2024-10-23 | 226 | 227 | 225 | 226 | 5,000 | 226 |
| 2024-10-22 | 226 | 227 | 225 | 225 | 3,100 | 225 |
| 2024-10-21 | 227 | 227 | 225 | 227 | 5,500 | 227 |
| 2024-10-18 | 226 | 227 | 225 | 227 | 5,700 | 227 |
| 2024-10-17 | 227 | 227 | 225 | 225 | 15,100 | 225 |
| 2024-10-16 | 226 | 227 | 225 | 227 | 6,600 | 227 |
| 2024-10-15 | 227 | 227 | 225 | 225 | 11,300 | 225 |
| 2024-10-11 | 225 | 227 | 225 | 227 | 5,600 | 227 |
| 2024-10-10 | 225 | 226 | 225 | 226 | 5,500 | 226 |
| 2024-10-09 | 226 | 227 | 225 | 226 | 5,300 | 226 |
| 2024-10-08 | 226 | 227 | 225 | 227 | 6,800 | 227 |
| 2024-10-07 | 228 | 228 | 226 | 226 | 10,000 | 226 |
| 2024-10-04 | 228 | 228 | 226 | 228 | 12,300 | 228 |
| 2024-10-03 | 228 | 229 | 227 | 228 | 7,400 | 228 |
| 2024-10-02 | 227 | 228 | 227 | 228 | 3,900 | 228 |
| 2024-10-01 | 227 | 228 | 227 | 227 | 5,800 | 227 |
| 2024-09-30 | 227 | 228 | 226 | 227 | 7,500 | 227 |
| 2024-09-27 | 226 | 228 | 225 | 228 | 24,200 | 228 |
| 2024-09-26 | 227 | 228 | 226 | 227 | 4,700 | 227 |
| 2024-09-25 | 226 | 227 | 225 | 227 | 7,300 | 227 |
| 2024-09-24 | 227 | 228 | 226 | 226 | 7,600 | 226 |
| 2024-09-20 | 227 | 228 | 226 | 227 | 7,600 | 227 |
| 2024-09-19 | 227 | 227 | 226 | 227 | 3,900 | 227 |
| 2024-09-18 | 226 | 227 | 225 | 226 | 6,400 | 226 |
| 2024-09-17 | 226 | 227 | 226 | 227 | 5,300 | 227 |
| 2024-09-13 | 227 | 229 | 226 | 226 | 6,300 | 226 |
| 2024-09-12 | 227 | 228 | 226 | 227 | 3,100 | 227 |
| 2024-09-11 | 226 | 228 | 226 | 226 | 4,700 | 226 |
| 2024-09-10 | 226 | 228 | 226 | 226 | 3,000 | 226 |
| 2024-09-09 | 229 | 229 | 226 | 226 | 4,500 | 226 |
| 2024-09-06 | 229 | 229 | 227 | 229 | 3,500 | 229 |
| 2024-09-05 | 228 | 229 | 227 | 227 | 5,300 | 227 |
| 2024-09-04 | 229 | 229 | 227 | 228 | 4,200 | 228 |
| 2024-09-03 | 229 | 229 | 227 | 229 | 12,600 | 229 |
| 2024-09-02 | 228 | 229 | 228 | 228 | 3,200 | 228 |
| 2024-08-30 | 229 | 229 | 228 | 228 | 2,900 | 228 |
| 2024-08-29 | 228 | 229 | 228 | 229 | 6,800 | 229 |
| 2024-08-28 | 228 | 228 | 225 | 228 | 14,700 | 228 |
| 2024-08-27 | 228 | 229 | 227 | 227 | 6,300 | 227 |
| 2024-08-26 | 228 | 230 | 227 | 228 | 5,900 | 228 |
| 2024-08-23 | 227 | 228 | 226 | 227 | 6,300 | 227 |
| 2024-08-22 | 227 | 227 | 225 | 227 | 2,900 | 227 |
| 2024-08-21 | 227 | 227 | 225 | 225 | 4,800 | 225 |
| 2024-08-20 | 226 | 227 | 224 | 225 | 9,700 | 225 |
| 2024-08-19 | 223 | 226 | 223 | 226 | 9,400 | 226 |
| 2024-08-16 | 225 | 225 | 222 | 223 | 9,700 | 223 |
| 2024-08-15 | 225 | 225 | 222 | 224 | 6,300 | 224 |
| 2024-08-14 | 223 | 224 | 222 | 224 | 9,000 | 224 |
| 2024-08-13 | 220 | 224 | 219 | 224 | 18,100 | 224 |
| 2024-08-09 | 221 | 222 | 219 | 219 | 7,900 | 219 |
| 2024-08-08 | 216 | 220 | 216 | 220 | 7,700 | 220 |
| 2024-08-07 | 211 | 219 | 211 | 215 | 21,000 | 215 |
| 2024-08-06 | 203 | 212 | 201 | 206 | 82,000 | 206 |
| 2024-08-05 | 230 | 230 | 200 | 210 | 51,600 | 210 |
| 2024-08-02 | 234 | 235 | 231 | 231 | 22,600 | 231 |
| 2024-08-01 | 236 | 237 | 234 | 237 | 12,300 | 237 |
| 2024-07-31 | 237 | 238 | 234 | 238 | 13,000 | 238 |
| 2024-07-30 | 241 | 242 | 234 | 234 | 61,500 | 234 |
| 2024-07-29 | 239 | 241 | 239 | 241 | 8,400 | 241 |
| 2024-07-26 | 240 | 240 | 239 | 239 | 3,700 | 239 |
| 2024-07-25 | 240 | 240 | 238 | 239 | 9,700 | 239 |
| 2024-07-24 | 239 | 240 | 239 | 240 | 3,700 | 240 |
| 2024-07-23 | 240 | 240 | 238 | 240 | 3,400 | 240 |
| 2024-07-22 | 238 | 240 | 238 | 240 | 11,500 | 240 |
| 2024-07-19 | 240 | 241 | 238 | 238 | 13,200 | 238 |
| 2024-07-18 | 240 | 241 | 238 | 239 | 18,100 | 239 |
| 2024-07-17 | 242 | 243 | 240 | 240 | 15,800 | 240 |
| 2024-07-16 | 244 | 244 | 243 | 243 | 5,300 | 243 |
| 2024-07-12 | 243 | 245 | 243 | 243 | 6,200 | 243 |
| 2024-07-11 | 243 | 245 | 243 | 244 | 5,300 | 244 |
| 2024-07-10 | 245 | 246 | 243 | 243 | 8,000 | 243 |
| 2024-07-09 | 248 | 248 | 245 | 245 | 8,200 | 245 |
| 2024-07-08 | 247 | 248 | 246 | 247 | 6,100 | 247 |
| 2024-07-05 | 248 | 248 | 246 | 246 | 5,000 | 246 |
| 2024-07-04 | 249 | 249 | 245 | 248 | 15,600 | 248 |
| 2024-07-03 | 246 | 250 | 245 | 250 | 39,900 | 250 |
| 2024-07-02 | 244 | 244 | 242 | 243 | 6,800 | 243 |
| 2024-07-01 | 242 | 245 | 241 | 243 | 21,100 | 243 |
| 2024-06-28 | 240 | 242 | 240 | 242 | 3,900 | 242 |
| 2024-06-27 | 244 | 244 | 240 | 240 | 9,800 | 240 |
| 2024-06-26 | 241 | 245 | 240 | 244 | 13,300 | 244 |
| 2024-06-25 | 239 | 241 | 238 | 240 | 6,100 | 240 |
| 2024-06-24 | 237 | 239 | 237 | 238 | 5,000 | 238 |
| 2024-06-21 | 239 | 240 | 238 | 238 | 2,800 | 238 |
| 2024-06-20 | 238 | 241 | 236 | 239 | 12,600 | 239 |
| 2024-06-19 | 236 | 238 | 236 | 238 | 3,400 | 238 |
| 2024-06-18 | 236 | 237 | 236 | 236 | 5,200 | 236 |
| 2024-06-17 | 237 | 238 | 236 | 236 | 10,000 | 236 |
| 2024-06-14 | 236 | 238 | 236 | 237 | 8,000 | 237 |
| 2024-06-13 | 237 | 238 | 237 | 237 | 3,100 | 237 |
| 2024-06-12 | 239 | 239 | 238 | 239 | 3,800 | 239 |
| 2024-06-11 | 238 | 239 | 237 | 238 | 5,800 | 238 |
| 2024-06-10 | 237 | 239 | 237 | 239 | 4,700 | 239 |
| 2024-06-07 | 238 | 241 | 237 | 239 | 18,900 | 239 |
| 2024-06-06 | 237 | 239 | 237 | 239 | 6,000 | 239 |
| 2024-06-05 | 239 | 239 | 236 | 237 | 5,300 | 237 |
| 2024-06-04 | 236 | 238 | 236 | 238 | 9,500 | 238 |
| 2024-06-03 | 238 | 239 | 237 | 238 | 4,100 | 238 |
| 2024-05-31 | 237 | 240 | 237 | 238 | 10,900 | 238 |
| 2024-05-30 | 238 | 239 | 237 | 237 | 7,500 | 237 |
| 2024-05-29 | 240 | 240 | 238 | 238 | 4,900 | 238 |
| 2024-05-28 | 240 | 240 | 239 | 239 | 7,000 | 239 |
| 2024-05-27 | 240 | 240 | 238 | 240 | 6,800 | 240 |
| 2024-05-24 | 239 | 240 | 238 | 239 | 6,200 | 239 |
| 2024-05-23 | 240 | 240 | 237 | 239 | 9,900 | 239 |
| 2024-05-22 | 237 | 238 | 236 | 238 | 5,600 | 238 |
| 2024-05-21 | 239 | 239 | 237 | 237 | 10,300 | 237 |
| 2024-05-20 | 238 | 239 | 238 | 238 | 6,000 | 238 |
| 2024-05-17 | 238 | 239 | 238 | 238 | 5,300 | 238 |
| 2024-05-16 | 239 | 240 | 238 | 238 | 6,000 | 238 |
| 2024-05-15 | 238 | 240 | 238 | 239 | 5,800 | 239 |
| 2024-05-14 | 239 | 240 | 238 | 238 | 6,300 | 238 |
| 2024-05-13 | 242 | 242 | 238 | 239 | 16,900 | 239 |
| 2024-05-10 | 241 | 244 | 241 | 243 | 14,000 | 243 |
| 2024-05-09 | 240 | 242 | 240 | 241 | 16,400 | 241 |
| 2024-05-08 | 241 | 243 | 240 | 242 | 12,100 | 242 |
| 2024-05-07 | 239 | 243 | 238 | 241 | 25,800 | 241 |
| 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