成学社(2179) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/14 796.0 802.0 796.0 796.0 500
2021/05/13 800.0 800.0 797.0 797.0 1,000
2021/05/12 799.0 800.0 798.0 800.0 800
2021/05/11 800.0 800.0 799.0 800.0 3,200
2021/05/10 801.0 801.0 800.0 800.0 1,500
2021/05/07 802.0 802.0 801.0 801.0 400
2021/05/06 800.0 802.0 800.0 802.0 1,600
2021/04/30 802.0 802.0 800.0 802.0 1,400
2021/04/28 804.0 804.0 801.0 802.0 1,400
2021/04/27 809.0 809.0 804.0 804.0 1,300
2021/04/26 801.0 807.0 801.0 807.0 1,100
2021/04/23 803.0 807.0 803.0 807.0 600
2021/04/22 809.0 809.0 804.0 807.0 1,800
2021/04/21 810.0 811.0 808.0 809.0 1,800
2021/04/20 812.0 812.0 811.0 811.0 500
2021/04/19 813.0 813.0 811.0 812.0 900
2021/04/16 815.0 815.0 813.0 813.0 1,400
2021/04/15 822.0 822.0 815.0 815.0 1,600
2021/04/14 816.0 822.0 814.0 822.0 2,700
2021/04/13 815.0 816.0 815.0 816.0 1,000
2021/04/12 818.0 818.0 817.0 817.0 1,100
2021/04/09 819.0 823.0 817.0 818.0 5,700
2021/04/08 820.0 820.0 816.0 819.0 1,300
2021/04/07 821.0 821.0 815.0 820.0 2,800
2021/04/06 826.0 826.0 821.0 821.0 2,000
2021/04/05 826.0 827.0 825.0 826.0 3,200
2021/04/02 832.0 836.0 826.0 826.0 4,300
2021/04/01 837.0 837.0 826.0 834.0 2,100
2021/03/31 837.0 837.0 835.0 837.0 4,200
2021/03/30 830.0 858.0 825.0 837.0 13,200
2021/03/29 850.0 869.0 849.0 869.0 47,700
2021/03/26 886.0 890.0 886.0 890.0 6,300
2021/03/25 887.0 888.0 883.0 883.0 3,700
2021/03/24 883.0 887.0 880.0 887.0 4,300
2021/03/23 880.0 885.0 880.0 883.0 2,600
2021/03/22 877.0 885.0 876.0 884.0 4,800
2021/03/19 867.0 875.0 867.0 875.0 1,700
2021/03/18 863.0 867.0 863.0 867.0 2,000
2021/03/17 863.0 866.0 863.0 863.0 1,500
2021/03/16 861.0 865.0 861.0 863.0 2,100
2021/03/15 856.0 860.0 856.0 860.0 2,200
2021/03/12 860.0 867.0 857.0 857.0 2,200
2021/03/11 866.0 868.0 856.0 860.0 2,200
2021/03/10 860.0 868.0 860.0 868.0 800
2021/03/09 873.0 873.0 840.0 856.0 6,500
2021/03/08 875.0 878.0 873.0 873.0 2,100
2021/03/05 862.0 875.0 862.0 875.0 2,100
2021/03/04 857.0 859.0 857.0 857.0 700
2021/03/03 852.0 857.0 850.0 857.0 2,100
2021/03/02 856.0 859.0 850.0 853.0 2,300