[9760 東証1部] 進学会ホールディングス 日足 時系列データ

[9760 東証1部] 進学会ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17622.00625.00618.00619.003210019932700
2017-11-16618.00622.00616.00618.001980012273300
2017-11-15614.00620.00614.00615.004520027815700
2017-11-14621.00626.00613.00615.004050024995500
2017-11-13621.00625.00618.00624.003580022236200
2017-11-10624.00629.00624.00628.003520022036700
2017-11-09646.00646.00624.00632.007820049549700
2017-11-08650.00650.00646.00650.002450015909400
2017-11-07647.00650.00647.00650.002470015999100
2017-11-06650.00655.00647.00648.006160040096500
2017-11-02653.00657.00651.00654.003530023082500
2017-11-01655.00658.00651.00657.005830038173800
2017-10-31659.00659.00650.00655.002890018930900
2017-10-30657.00657.00649.00657.004530029606900
2017-10-27647.00658.00647.00657.003730024361300
2017-10-26649.00650.00645.00647.001940012574700
2017-10-25649.00655.00644.00649.003030019630900
2017-10-24654.00656.00645.00646.004600029873100
2017-10-23671.00671.00652.00654.005100033526800
2017-10-20661.00667.00659.00662.003570023604700
2017-10-19661.00663.00659.00661.003160020873400
2017-10-18662.00662.00659.00661.001560010297900
2017-10-17665.00665.00657.00662.002480016407100
2017-10-16671.00672.00663.00664.004060027120300
2017-10-13657.00668.00654.00668.007790051486800
2017-10-12673.00677.00655.00657.007590050241000
2017-10-11670.00670.00654.00656.009240061183200
2017-10-10650.00680.00650.00668.00245300161564800
2017-10-06605.00620.00601.00612.0014050085380800
2017-10-05588.00602.00585.00602.003840022724200
2017-10-04591.00609.00587.00590.006840040766200
2017-10-03567.00633.00567.00599.00178700106014300
2017-10-02561.00561.00557.00557.0050002792900
2017-09-29558.00558.00554.00555.0090004997600
2017-09-28560.00560.00555.00557.00131007306200
2017-09-27557.00563.00555.00557.003020016880400
2017-09-26557.00558.00551.00557.00152008445700
2017-09-25544.00557.00544.00557.002330012853500
2017-09-22545.00547.00540.00542.0096005222000
2017-09-21542.00545.00542.00545.00129007017600
2017-09-20541.00545.00538.00540.00143007726300
2017-09-19543.00545.00539.00539.001970010658400
2017-09-15540.00542.00538.00538.00184009936100
2017-09-14536.00541.00536.00540.00103005552300
2017-09-13542.00542.00535.00535.0083004454500
2017-09-12536.00540.00535.00536.003750020127700
2017-09-11525.00538.00525.00537.002380012713800
2017-09-08517.00531.00517.00525.003080016016100
2017-09-07517.00521.00517.00517.0070003631500
2017-09-06511.00516.00511.00516.0065003334700
2017-09-05511.00533.00510.00510.005480028385200
2017-09-04527.00527.00513.00513.003720019377400
2017-09-01531.00533.00526.00527.00187009892100
2017-08-31535.00536.00533.00533.00115006148500
2017-08-30542.00544.00531.00535.004280023002000
2017-08-29541.00542.00540.00540.0053002866000
2017-08-28544.00546.00540.00540.00101005483600
2017-08-25547.00548.00543.00544.0076004138600
2017-08-24544.00547.00544.00546.0077004202200
2017-08-23548.00549.00545.00545.0098005358400
2017-08-22547.00548.00546.00547.0051002789800
2017-08-21553.00553.00547.00547.0032001755700
2017-08-18542.00551.00542.00547.0089004866400
2017-08-17544.00557.00544.00544.00101005536000
2017-08-16554.00554.00541.00542.003010016444100
2017-08-15572.00572.00552.00552.003220017952500
2017-08-14572.00576.00571.00572.001950011168600
2017-08-10583.00587.00581.00587.0094005499100
2017-08-09582.00586.00577.00584.0062003613900
2017-08-08580.00585.00580.00585.0020001168000
2017-08-07587.00590.00577.00579.002610015300500
2017-08-04584.00587.00580.00587.0068003973400
2017-08-03585.00587.00585.00586.0064003748200
2017-08-02584.00592.00584.00585.00107006275900
2017-08-01585.00586.00583.00586.0022001287200
2017-07-31582.00585.00582.00582.0035002039300
2017-07-28584.00584.00580.00581.00157009140100
2017-07-27584.00586.00584.00584.0051002984500
2017-07-26583.00583.00581.00583.0053003087900
2017-07-25585.00585.00583.00583.0054003157400
2017-07-24580.00585.00580.00585.0077004489500
2017-07-21583.00584.00580.00583.0054003147900
2017-07-20582.00585.00581.00584.0053003089700
2017-07-19576.00582.00576.00580.0074004289700
2017-07-18580.00583.00576.00576.002050011895300
2017-07-14574.00582.00570.00576.0069003981300
2017-07-13579.00579.00571.00574.00117006720600
2017-07-12577.00582.00574.00579.00101005842300
2017-07-11574.00579.00574.00577.0045002593100
2017-07-10575.00580.00574.00580.002950017057400
2017-07-07569.00575.00569.00574.0090005165200
2017-07-06570.00571.00568.00570.002090011890600
2017-07-05570.00572.00570.00570.0081004624800
2017-07-04571.00572.00568.00570.00130007406800
2017-07-03570.00572.00566.00568.002440013887500
2017-06-30573.00574.00569.00570.00153008736700
2017-06-29575.00577.00569.00573.00104005967500
2017-06-28585.00586.00573.00574.0096005569500
2017-06-27585.00587.00584.00585.00127007436000
2017-06-26584.00586.00584.00585.0079004624200
2017-06-23582.00584.00580.00584.0083004832800
2017-06-22585.00585.00579.00581.0032001862400
2017-06-21577.00583.00577.00577.00107006194400
2017-06-20578.00581.00577.00581.0094005447500
2017-06-19576.00578.00576.00576.0042002421000
2017-06-16577.00577.00575.00576.0063003629800
2017-06-15576.00576.00574.00574.0059003390500
2017-06-14576.00576.00574.00574.0029001667300
2017-06-13571.00576.00571.00574.0038002181700
2017-06-12574.00576.00573.00574.0066003790300
2017-06-09575.00578.00574.00574.00116006673400
2017-06-08575.00578.00574.00575.0042002416800
2017-06-07575.00576.00573.00575.0081004657000
2017-06-06576.00577.00575.00575.0075004317100
2017-06-05575.00578.00574.00575.00117006737000
2017-06-02574.00577.00573.00576.0094005407700
2017-06-01572.00574.00572.00574.0059003382800
2017-05-31575.00577.00572.00572.00110006314200
2017-05-30579.00579.00573.00575.00122007012900
2017-05-29574.00576.00574.00576.0041002356300
2017-05-26573.00575.00572.00574.0068003899000
2017-05-25579.00580.00573.00573.0092005290700
2017-05-24580.00580.00575.00579.0033001909300
2017-05-23578.00580.00574.00574.0081004678500
2017-05-22584.00584.00577.00578.0067003874300
2017-05-19569.00579.00567.00579.00158009065600
2017-05-18573.00575.00567.00572.0061003488900
2017-05-17575.00577.00571.00574.00172009867600
2017-05-16598.00598.00583.00584.00161009472300
2017-05-15590.00598.00589.00597.002830016808600
2017-05-12594.00597.00590.00597.002070012293700
2017-05-11584.00596.00584.00594.004210024814000
2017-05-10587.00591.00586.00591.00125007357200
2017-05-09586.00586.00582.00584.001750010221500
2017-05-08579.00586.00579.00586.0097005664700
2017-05-02572.00581.00572.00580.00119006883900
2017-05-01577.00580.00577.00578.0044002543800
2017-04-28585.00585.00574.00577.0070004040700
2017-04-27585.00585.00579.00580.00115006682000
2017-04-26584.00585.00580.00585.0067003908100
2017-04-25573.00584.00573.00584.0083004815600
2017-04-24570.00577.00570.00573.00114006527000
2017-04-21573.00576.00573.00576.0046002642600
2017-04-20577.00577.00571.00573.0076004360400
2017-04-19573.00588.00573.00577.00123007124700
2017-04-18581.00582.00576.00579.0055003187100
2017-04-17578.00586.00578.00586.0063003673300
2017-04-14571.00579.00571.00576.0058003328800
2017-04-13579.00583.00573.00573.001780010308300
2017-04-12588.00588.00576.00579.00141008196300
2017-04-11590.00590.00589.00589.0052003064900
2017-04-10586.00590.00586.00588.0080004708000
2017-04-07592.00592.00583.00584.001980011654000
2017-04-06580.00589.00578.00585.00105006142800
2017-04-05587.00591.00585.00590.00132007765100
2017-04-04584.00590.00579.00584.00121007090400
2017-04-03584.00591.00584.00585.00145008509900
2017-03-31594.00595.00584.00584.00140008234900
2017-03-30591.00594.00587.00594.0096005678400
2017-03-29576.00595.00576.00591.003770021971900
2017-03-28595.00596.00590.00596.005000029731800
2017-03-27595.00604.00591.00595.003720022218200
2017-03-24592.00596.00592.00595.00132007842500
2017-03-23592.00593.00586.00591.002040012032900
2017-03-22589.00595.00589.00590.00149008813700
2017-03-21596.00598.00590.00595.00136008096800
2017-03-17590.00596.00590.00596.001700010088100
2017-03-16592.00594.00587.00593.00133007874600
2017-03-15590.00590.00585.00590.00113006633800
2017-03-14590.00590.00585.00587.00124007281100
2017-03-13587.00588.00586.00588.00119006984900
2017-03-10587.00588.00584.00585.001820010675200
2017-03-09584.00587.00583.00586.00124007255900
2017-03-08587.00587.00580.00581.00136007926700
2017-03-07583.00585.00583.00583.00126007359600
2017-03-06584.00585.00579.00583.002090012175600
2017-03-03580.00584.00579.00581.00140008138900
2017-03-02575.00581.00573.00578.002530014575700
2017-03-01575.00580.00572.00575.001870010736700
2017-02-28576.00576.00572.00572.0067003841900
2017-02-27577.00577.00567.00572.00168009605000
2017-02-24576.00577.00575.00577.002460014166500
2017-02-23576.00580.00575.00576.003200018477200
2017-02-22577.00577.00573.00575.0099005704000
2017-02-21569.00579.00567.00577.003060017504300
2017-02-20575.00575.00570.00571.00172009833500
2017-02-17574.00576.00570.00575.00160009178500
2017-02-16572.00574.00569.00572.00151008639400
2017-02-15570.00572.00550.00568.003550020036500
2017-02-14580.00580.00566.00570.00133007599500
2017-02-13570.00575.00566.00571.002420013803100
2017-02-10571.00571.00565.00567.001960011128800
2017-02-09570.00570.00564.00567.001900010780600
2017-02-08565.00567.00561.00566.0081004573300
2017-02-07568.00568.00561.00565.00131007408800
2017-02-06574.00574.00564.00568.0057003242100
2017-02-03565.00578.00565.00570.00171009746600
2017-02-02563.00565.00561.00564.0075004223100
2017-02-01563.00565.00562.00563.0069003891400
2017-01-31569.00569.00563.00563.0052002940000
2017-01-30566.00575.00555.00569.0072004074800
2017-01-27569.00569.00565.00566.0083004708200
2017-01-26565.00568.00563.00567.00117006610400
2017-01-25561.00570.00555.00565.0079004454500
2017-01-24554.00563.00554.00561.0076004235000
2017-01-23569.00570.00560.00563.0095005360900
2017-01-20560.00574.00560.00570.00102005800400
2017-01-19555.00559.00554.00559.0050002783700
2017-01-18555.00565.00555.00555.00109006080800
2017-01-17560.00560.00553.00555.0069003835600
2017-01-16565.00568.00548.00563.002060011491600
2017-01-13565.00568.00560.00565.00167009434200
2017-01-12575.00578.00567.00573.00122006982800
2017-01-11579.00585.00571.00575.001820010503100
2017-01-10594.00594.00579.00585.002510014623000
2017-01-06593.00595.00591.00594.001720010198600
2017-01-05596.00596.00588.00593.00142008412000
2017-01-04583.00598.00574.00592.002470014559400
2016-12-30567.00586.00552.00577.002990017260600
2016-12-29569.00570.00562.00568.002190012426200
2016-12-28568.00571.00560.00569.0071004027000
2016-12-27567.00573.00555.00568.00117006630000
2016-12-26573.00585.00556.00567.003330019059200
2016-12-22571.00593.00551.00573.006490037208800
2016-12-21564.00569.00557.00568.005400030459500
2016-12-20553.00557.00552.00557.002230012383800
2016-12-19548.00553.00548.00553.00122006720500
2016-12-16541.00550.00541.00548.002550013908300
2016-12-15543.00548.00540.00547.003340018169800
2016-12-14535.00543.00535.00540.002640014220300
2016-12-13529.00535.00523.00535.00153008125700
2016-12-12530.00532.00523.00527.001990010504200
2016-12-09524.00534.00520.00530.002350012379300
2016-12-08515.00526.00515.00524.002960015370300
2016-12-07516.00517.00513.00515.00125006447400
2016-12-06512.00514.00510.00512.00158008084800
2016-12-05510.00513.00510.00512.0091004653500
2016-12-02515.00515.00501.00510.00152007759100
2016-12-01510.00515.00509.00511.002270011603200
2016-11-30505.00511.00502.00510.002260011448000
2016-11-29499.00505.00499.00505.00136006823000
2016-11-28496.00500.00495.00499.00175008711800
2016-11-25498.00498.00494.00496.00154007633200
2016-11-24491.00495.00488.00494.00196009638600
2016-11-22489.00494.00486.00492.002750013477500
2016-11-21498.00498.00493.00497.0091004503100
2016-11-18495.00496.00493.00494.0094004647600
2016-11-17490.00494.00490.00493.0070003445400
2016-11-16486.00490.00486.00490.0011150054317500
2016-11-15488.00490.00485.00486.00178008655500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter