城南進学研究社
4720スタンダード/サービス業/JOHNAN ACADEMIC PREPARATORY INSTITUTE,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 291.0 | 292.0 | 290.0 | 290.0 | -1.0 | -0.34% | 13,900 |
| 2026-03-12 | 292.0 | 292.0 | 288.0 | 291.0 | +1.0 | +0.34% | 13,100 |
| 2026-03-11 | 287.0 | 291.0 | 286.0 | 290.0 | +3.0 | +1.05% | 15,200 |
| 2026-03-10 | 285.0 | 292.0 | 285.0 | 287.0 | +2.0 | +0.70% | 21,100 |
| 2026-03-09 | 290.0 | 290.0 | 281.0 | 285.0 | -7.0 | -2.40% | 31,900 |
| 2026-03-06 | 286.0 | 292.0 | 285.0 | 292.0 | +6.0 | +2.10% | 15,100 |
| 2026-03-05 | 288.0 | 290.0 | 285.0 | 286.0 | +1.0 | +0.35% | 23,900 |
| 2026-03-04 | 289.0 | 290.0 | 283.0 | 285.0 | -7.0 | -2.40% | 35,900 |
| 2026-03-03 | 296.0 | 298.0 | 289.0 | 292.0 | -4.0 | -1.35% | 29,100 |
| 2026-03-02 | 287.0 | 296.0 | 286.0 | 296.0 | +9.0 | +3.14% | 45,100 |
| 2026-02-27 | 286.0 | 288.0 | 285.0 | 287.0 | +1.0 | +0.35% | 29,500 |
| 2026-02-26 | 285.0 | 286.0 | 284.0 | 286.0 | +1.0 | +0.35% | 11,800 |
| 2026-02-25 | 285.0 | 285.0 | 284.0 | 285.0 | 0.0 | 0.00% | 7,000 |
| 2026-02-24 | 285.0 | 286.0 | 282.0 | 285.0 | 0.0 | 0.00% | 31,800 |
| 2026-02-20 | 285.0 | 285.0 | 283.0 | 285.0 | 0.0 | 0.00% | 11,800 |
| 2026-02-19 | 285.0 | 285.0 | 284.0 | 285.0 | +1.0 | +0.35% | 19,900 |
| 2026-02-18 | 284.0 | 285.0 | 282.0 | 284.0 | +1.0 | +0.35% | 17,600 |
| 2026-02-17 | 284.0 | 284.0 | 282.0 | 283.0 | 0.0 | 0.00% | 9,900 |
| 2026-02-16 | 285.0 | 285.0 | 280.0 | 283.0 | -1.0 | -0.35% | 31,000 |
| 2026-02-13 | 285.0 | 285.0 | 283.0 | 284.0 | +1.0 | +0.35% | 28,800 |
| 2026-02-12 | 285.0 | 285.0 | 283.0 | 283.0 | -1.0 | -0.35% | 20,600 |
| 2026-02-10 | 285.0 | 285.0 | 283.0 | 284.0 | 0.0 | 0.00% | 6,300 |
| 2026-02-09 | 285.0 | 285.0 | 282.0 | 284.0 | +1.0 | +0.35% | 17,900 |
| 2026-02-06 | 286.0 | 288.0 | 283.0 | 283.0 | -5.0 | -1.74% | 36,300 |
| 2026-02-05 | 288.0 | 288.0 | 284.0 | 288.0 | +3.0 | +1.05% | 17,800 |
| 2026-02-04 | 291.0 | 291.0 | 282.0 | 285.0 | -6.0 | -2.06% | 38,400 |
| 2026-02-03 | 289.0 | 291.0 | 288.0 | 291.0 | +2.0 | +0.69% | 20,300 |
| 2026-02-02 | 287.0 | 305.0 | 286.0 | 289.0 | +2.0 | +0.70% | 78,900 |
| 2026-01-30 | 284.0 | 295.0 | 283.0 | 287.0 | +3.0 | +1.06% | 44,800 |
| 2026-01-29 | 285.0 | 285.0 | 283.0 | 284.0 | 0.0 | 0.00% | 9,500 |
| 2026-01-28 | 285.0 | 285.0 | 282.0 | 284.0 | -1.0 | -0.35% | 11,100 |
| 2026-01-27 | 283.0 | 285.0 | 282.0 | 285.0 | +3.0 | +1.06% | 6,700 |
| 2026-01-26 | 285.0 | 285.0 | 282.0 | 282.0 | -3.0 | -1.05% | 16,900 |
| 2026-01-23 | 285.0 | 285.0 | 284.0 | 285.0 | 0.0 | 0.00% | 8,600 |
| 2026-01-22 | 285.0 | 285.0 | 282.0 | 285.0 | +2.0 | +0.71% | 12,600 |
| 2026-01-21 | 285.0 | 285.0 | 282.0 | 283.0 | -3.0 | -1.05% | 21,100 |
| 2026-01-20 | 289.0 | 289.0 | 284.0 | 286.0 | -2.0 | -0.69% | 43,800 |
| 2026-01-19 | 285.0 | 292.0 | 285.0 | 288.0 | -1.0 | -0.35% | 50,000 |
| 2026-01-16 | 290.0 | 291.0 | 285.0 | 289.0 | +1.0 | +0.35% | 47,100 |
| 2026-01-15 | 285.0 | 301.0 | 284.0 | 288.0 | +4.0 | +1.41% | 102,200 |
| 2026-01-14 | 285.0 | 285.0 | 283.0 | 284.0 | -1.0 | -0.35% | 17,800 |
| 2026-01-13 | 285.0 | 286.0 | 284.0 | 285.0 | +2.0 | +0.71% | 25,600 |
| 2026-01-09 | 284.0 | 285.0 | 283.0 | 283.0 | +1.0 | +0.35% | 8,800 |
| 2026-01-08 | 282.0 | 285.0 | 280.0 | 282.0 | +2.0 | +0.71% | 25,800 |
| 2026-01-07 | 282.0 | 284.0 | 280.0 | 280.0 | -1.0 | -0.36% | 24,200 |
| 2026-01-06 | 283.0 | 283.0 | 281.0 | 281.0 | 0.0 | 0.00% | 15,700 |
| 2026-01-05 | 285.0 | 287.0 | 278.0 | 281.0 | -4.0 | -1.40% | 62,000 |
| 2025-12-30 | 286.0 | 286.0 | 283.0 | 285.0 | 0.0 | 0.00% | 19,600 |
| 2025-12-29 | 285.0 | 285.0 | 281.0 | 285.0 | +3.0 | +1.06% | 16,600 |
| 2025-12-26 | 287.0 | 288.0 | 281.0 | 282.0 | -3.0 | -1.05% | 34,500 |
| 2025-12-25 | 285.0 | 287.0 | 283.0 | 285.0 | +2.0 | +0.71% | 24,300 |
| 2025-12-24 | 284.0 | 286.0 | 280.0 | 283.0 | -1.0 | -0.35% | 42,600 |
| 2025-12-23 | 290.0 | 290.0 | 280.0 | 284.0 | -4.0 | -1.39% | 94,600 |
| 2025-12-22 | 285.0 | 345.0 | 284.0 | 288.0 | +5.0 | +1.77% | 907,000 |
| 2025-12-19 | 277.0 | 286.0 | 277.0 | 283.0 | +8.0 | +2.91% | 47,500 |
| 2025-12-18 | 280.0 | 286.0 | 273.0 | 275.0 | -12.0 | -4.18% | 73,600 |
| 2025-12-17 | 282.0 | 287.0 | 275.0 | 287.0 | +5.0 | +1.77% | 114,000 |
| 2025-12-16 | 293.0 | 293.0 | 281.0 | 282.0 | -9.0 | -3.09% | 33,900 |
| 2025-12-15 | 276.0 | 300.0 | 274.0 | 291.0 | +17.0 | +6.20% | 240,400 |
| 2025-12-12 | 277.0 | 277.0 | 272.0 | 274.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-11 | 276.0 | 278.0 | 272.0 | 274.0 | 0.0 | 0.00% | 11,600 |
| 2025-12-10 | 274.0 | 277.0 | 273.0 | 274.0 | +1.0 | +0.37% | 9,200 |
| 2025-12-09 | 275.0 | 275.0 | 271.0 | 273.0 | -2.0 | -0.73% | 19,700 |
| 2025-12-08 | 271.0 | 285.0 | 270.0 | 275.0 | +4.0 | +1.48% | 32,900 |
| 2025-12-05 | 273.0 | 276.0 | 269.0 | 271.0 | -3.0 | -1.09% | 31,100 |
| 2025-12-04 | 279.0 | 279.0 | 272.0 | 274.0 | -1.0 | -0.36% | 20,000 |
| 2025-12-03 | 270.0 | 294.0 | 267.0 | 275.0 | +5.0 | +1.85% | 87,800 |
| 2025-12-02 | 274.0 | 281.0 | 267.0 | 270.0 | -7.0 | -2.53% | 89,800 |
| 2025-12-01 | 294.0 | 312.0 | 272.0 | 277.0 | -13.0 | -4.48% | 174,900 |
| 2025-11-28 | 300.0 | 301.0 | 285.0 | 290.0 | -14.0 | -4.61% | 116,800 |
| 2025-11-27 | 318.0 | 363.0 | 284.0 | 304.0 | -8.0 | -2.56% | 725,900 |
| 2025-11-26 | 258.0 | 319.0 | 258.0 | 312.0 | +53.0 | +20.46% | 622,400 |
| 2025-11-25 | 280.0 | 294.0 | 257.0 | 259.0 | -21.0 | -7.50% | 162,900 |
| 2025-11-21 | 285.0 | 325.0 | 275.0 | 280.0 | -5.0 | -1.75% | 566,400 |
| 2025-11-20 | 253.0 | 330.0 | 253.0 | 285.0 | +33.0 | +13.10% | 1,374,200 |
| 2025-11-19 | 253.0 | 254.0 | 250.0 | 252.0 | -3.0 | -1.18% | 34,800 |
| 2025-11-18 | 262.0 | 262.0 | 255.0 | 255.0 | -3.0 | -1.16% | 15,200 |
| 2025-11-17 | 270.0 | 270.0 | 253.0 | 258.0 | -1.0 | -0.39% | 45,000 |
| 2025-11-14 | 258.0 | 269.0 | 257.0 | 259.0 | -15.0 | -5.47% | 95,000 |
| 2025-11-13 | 285.0 | 285.0 | 258.0 | 274.0 | -19.0 | -6.48% | 221,800 |
| 2025-11-12 | 240.0 | 318.0 | 240.0 | 293.0 | +54.0 | +22.59% | 921,400 |
| 2025-11-11 | 237.0 | 240.0 | 236.0 | 239.0 | +4.0 | +1.70% | 8,400 |
| 2025-11-10 | 232.0 | 235.0 | 231.0 | 235.0 | +4.0 | +1.73% | 3,700 |
| 2025-11-07 | 233.0 | 233.0 | 231.0 | 231.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-06 | 229.0 | 235.0 | 229.0 | 231.0 | +3.0 | +1.32% | 4,100 |
| 2025-11-05 | 230.0 | 232.0 | 228.0 | 228.0 | -2.0 | -0.87% | 5,000 |
| 2025-11-04 | 230.0 | 231.0 | 229.0 | 230.0 | +1.0 | +0.44% | 1,300 |
| 2025-10-31 | 229.0 | 230.0 | 228.0 | 229.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-30 | 231.0 | 231.0 | 228.0 | 229.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-29 | 235.0 | 236.0 | 229.0 | 229.0 | -6.0 | -2.55% | 9,000 |
| 2025-10-28 | 234.0 | 235.0 | 233.0 | 235.0 | +1.0 | +0.43% | 2,400 |
| 2025-10-27 | 237.0 | 237.0 | 234.0 | 234.0 | -1.0 | -0.43% | 2,700 |
| 2025-10-24 | 234.0 | 235.0 | 232.0 | 235.0 | +3.0 | +1.29% | 800 |
| 2025-10-23 | 230.0 | 232.0 | 230.0 | 232.0 | +2.0 | +0.87% | 1,200 |
| 2025-10-22 | 231.0 | 233.0 | 230.0 | 230.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-21 | 230.0 | 232.0 | 230.0 | 230.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-20 | 229.0 | 231.0 | 229.0 | 230.0 | +1.0 | +0.44% | 2,700 |
| 2025-10-17 | 229.0 | 231.0 | 227.0 | 229.0 | -1.0 | -0.43% | 5,000 |
| 2025-10-16 | 230.0 | 231.0 | 230.0 | 230.0 | +2.0 | +0.88% | 1,700 |
| 2025-10-15 | 230.0 | 233.0 | 228.0 | 228.0 | +1.0 | +0.44% | 3,600 |
| 2025-10-14 | 235.0 | 236.0 | 226.0 | 227.0 | -8.0 | -3.40% | 20,200 |
| 2025-10-10 | 239.0 | 239.0 | 235.0 | 235.0 | -6.0 | -2.49% | 4,100 |
| 2025-10-09 | 241.0 | 242.0 | 238.0 | 241.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-08 | 240.0 | 241.0 | 238.0 | 241.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-07 | 238.0 | 241.0 | 238.0 | 241.0 | +3.0 | +1.26% | 1,800 |
| 2025-10-06 | 237.0 | 242.0 | 236.0 | 238.0 | +2.0 | +0.85% | 5,800 |
| 2025-10-03 | 234.0 | 236.0 | 234.0 | 236.0 | +2.0 | +0.85% | 2,600 |
| 2025-10-02 | 234.0 | 237.0 | 233.0 | 234.0 | 0.0 | 0.00% | 2,700 |
| 2025-10-01 | 243.0 | 245.0 | 233.0 | 234.0 | -9.0 | -3.70% | 10,600 |
| 2025-09-30 | 250.0 | 250.0 | 243.0 | 243.0 | -6.0 | -2.41% | 7,200 |
| 2025-09-29 | 250.0 | 250.0 | 247.0 | 249.0 | +1.0 | +0.40% | 3,600 |
| 2025-09-26 | 249.0 | 251.0 | 247.0 | 248.0 | -3.0 | -1.20% | 9,200 |
| 2025-09-25 | 251.0 | 251.0 | 247.0 | 251.0 | +1.0 | +0.40% | 7,300 |
| 2025-09-24 | 252.0 | 252.0 | 250.0 | 250.0 | +1.0 | +0.40% | 5,400 |
| 2025-09-22 | 248.0 | 250.0 | 246.0 | 249.0 | +2.0 | +0.81% | 8,000 |
| 2025-09-19 | 249.0 | 250.0 | 247.0 | 247.0 | -1.0 | -0.40% | 2,800 |
| 2025-09-18 | 249.0 | 250.0 | 247.0 | 248.0 | +2.0 | +0.81% | 12,100 |
| 2025-09-17 | 249.0 | 249.0 | 246.0 | 246.0 | -2.0 | -0.81% | 18,900 |
| 2025-09-16 | 251.0 | 251.0 | 248.0 | 248.0 | -3.0 | -1.20% | 4,000 |
| 2025-09-12 | 249.0 | 251.0 | 248.0 | 251.0 | — | — | 6,800 |
直近120営業日分を表示