城南進学研究社(4720) 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
2020/08/07 371.0 375.0 371.0 371.0 3,000
2020/08/06 375.0 375.0 366.0 371.0 1,400
2020/08/05 372.0 372.0 365.0 368.0 1,500
2020/08/04 369.0 370.0 362.0 367.0 1,200
2020/08/03 360.0 363.0 360.0 363.0 2,700
2020/07/31 365.0 372.0 363.0 364.0 3,800
2020/07/30 368.0 374.0 367.0 367.0 1,800
2020/07/29 379.0 379.0 365.0 368.0 7,300
2020/07/28 382.0 382.0 379.0 379.0 1,700
2020/07/27 383.0 385.0 380.0 380.0 4,200
2020/07/22 381.0 385.0 381.0 382.0 1,000
2020/07/21 386.0 386.0 381.0 381.0 1,700
2020/07/20 381.0 385.0 380.0 380.0 3,800
2020/07/17 380.0 386.0 380.0 383.0 4,100
2020/07/16 390.0 392.0 382.0 385.0 3,000
2020/07/15 392.0 392.0 379.0 390.0 7,800
2020/07/14 392.0 392.0 389.0 391.0 1,700
2020/07/13 392.0 393.0 390.0 392.0 3,100
2020/07/10 389.0 390.0 387.0 390.0 5,900
2020/07/09 389.0 391.0 388.0 389.0 2,100
2020/07/08 389.0 389.0 384.0 388.0 2,400
2020/07/07 387.0 388.0 384.0 384.0 2,700
2020/07/06 382.0 386.0 381.0 383.0 3,700
2020/07/03 393.0 393.0 381.0 382.0 5,500
2020/07/02 390.0 390.0 383.0 383.0 5,700
2020/07/01 388.0 390.0 385.0 389.0 2,500
2020/06/30 389.0 399.0 388.0 388.0 14,000
2020/06/29 383.0 386.0 381.0 382.0 5,300
2020/06/26 381.0 384.0 380.0 383.0 4,300
2020/06/25 376.0 381.0 376.0 381.0 3,000
2020/06/24 375.0 380.0 375.0 379.0 3,900
2020/06/23 383.0 383.0 375.0 377.0 8,100
2020/06/22 385.0 385.0 380.0 380.0 4,600
2020/06/19 378.0 383.0 375.0 383.0 10,400
2020/06/18 382.0 385.0 375.0 378.0 15,900
2020/06/17 363.0 443.0 363.0 390.0 168,900
2020/06/16 367.0 370.0 361.0 363.0 3,700
2020/06/15 367.0 367.0 361.0 362.0 2,700
2020/06/12 357.0 366.0 356.0 361.0 7,800
2020/06/11 372.0 372.0 364.0 369.0 8,300
2020/06/10 360.0 363.0 360.0 362.0 4,000
2020/06/09 360.0 362.0 358.0 361.0 3,900
2020/06/08 362.0 362.0 360.0 360.0 3,700
2020/06/05 360.0 360.0 357.0 358.0 3,000
2020/06/04 361.0 361.0 355.0 355.0 6,300
2020/06/03 366.0 366.0 359.0 361.0 4,000
2020/06/02 365.0 368.0 360.0 364.0 10,700
2020/06/01 360.0 362.0 358.0 361.0 5,200
2020/05/29 357.0 365.0 357.0 362.0 5,700
2020/05/28 362.0 363.0 357.0 360.0 6,000