進学会ホールディングス
9760スタンダード/サービス業/SHINGAKUKAI HOLDINGS CO.,LTD.
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 | 162.0 | 164.0 | 162.0 | 163.0 | 0.0 | 0.00% | 9,900 |
| 2026-03-12 | 162.0 | 163.0 | 160.0 | 163.0 | +2.0 | +1.24% | 33,400 |
| 2026-03-11 | 160.0 | 161.0 | 159.0 | 161.0 | +2.0 | +1.26% | 18,700 |
| 2026-03-10 | 160.0 | 160.0 | 157.0 | 159.0 | 0.0 | 0.00% | 27,900 |
| 2026-03-09 | 160.0 | 160.0 | 158.0 | 159.0 | -2.0 | -1.24% | 17,400 |
| 2026-03-06 | 161.0 | 161.0 | 160.0 | 161.0 | +1.0 | +0.63% | 12,500 |
| 2026-03-05 | 160.0 | 161.0 | 160.0 | 160.0 | +1.0 | +0.63% | 4,100 |
| 2026-03-04 | 161.0 | 161.0 | 158.0 | 159.0 | -2.0 | -1.24% | 30,600 |
| 2026-03-03 | 162.0 | 163.0 | 161.0 | 161.0 | 0.0 | 0.00% | 26,400 |
| 2026-03-02 | 161.0 | 162.0 | 161.0 | 161.0 | -1.0 | -0.62% | 36,400 |
| 2026-02-27 | 163.0 | 163.0 | 161.0 | 162.0 | 0.0 | 0.00% | 22,600 |
| 2026-02-26 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 8,100 |
| 2026-02-25 | 161.0 | 163.0 | 161.0 | 162.0 | +1.0 | +0.62% | 5,700 |
| 2026-02-24 | 162.0 | 163.0 | 161.0 | 161.0 | -1.0 | -0.62% | 9,600 |
| 2026-02-20 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 13,700 |
| 2026-02-19 | 162.0 | 164.0 | 162.0 | 162.0 | 0.0 | 0.00% | 9,700 |
| 2026-02-18 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-17 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 9,500 |
| 2026-02-16 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 20,100 |
| 2026-02-13 | 164.0 | 164.0 | 162.0 | 162.0 | -1.0 | -0.61% | 8,400 |
| 2026-02-12 | 162.0 | 164.0 | 162.0 | 163.0 | +1.0 | +0.62% | 14,600 |
| 2026-02-10 | 163.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 9,400 |
| 2026-02-09 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 5,100 |
| 2026-02-06 | 163.0 | 164.0 | 162.0 | 162.0 | -1.0 | -0.61% | 4,500 |
| 2026-02-05 | 163.0 | 165.0 | 162.0 | 163.0 | 0.0 | 0.00% | 23,700 |
| 2026-02-04 | 163.0 | 163.0 | 162.0 | 163.0 | 0.0 | 0.00% | 2,100 |
| 2026-02-03 | 164.0 | 164.0 | 161.0 | 163.0 | 0.0 | 0.00% | 27,700 |
| 2026-02-02 | 163.0 | 163.0 | 162.0 | 163.0 | 0.0 | 0.00% | 3,500 |
| 2026-01-30 | 163.0 | 164.0 | 162.0 | 163.0 | 0.0 | 0.00% | 5,300 |
| 2026-01-29 | 164.0 | 164.0 | 163.0 | 163.0 | -1.0 | -0.61% | 3,600 |
| 2026-01-28 | 165.0 | 165.0 | 163.0 | 164.0 | 0.0 | 0.00% | 9,800 |
| 2026-01-27 | 164.0 | 165.0 | 164.0 | 164.0 | 0.0 | 0.00% | 4,900 |
| 2026-01-26 | 165.0 | 165.0 | 164.0 | 164.0 | -1.0 | -0.61% | 9,400 |
| 2026-01-23 | 163.0 | 165.0 | 163.0 | 165.0 | +2.0 | +1.23% | 4,900 |
| 2026-01-22 | 164.0 | 164.0 | 163.0 | 163.0 | -1.0 | -0.61% | 5,400 |
| 2026-01-21 | 164.0 | 165.0 | 164.0 | 164.0 | 0.0 | 0.00% | 4,200 |
| 2026-01-20 | 164.0 | 165.0 | 164.0 | 164.0 | 0.0 | 0.00% | 8,100 |
| 2026-01-19 | 163.0 | 165.0 | 163.0 | 164.0 | +1.0 | +0.61% | 26,700 |
| 2026-01-16 | 163.0 | 165.0 | 162.0 | 163.0 | 0.0 | 0.00% | 18,100 |
| 2026-01-15 | 162.0 | 164.0 | 162.0 | 163.0 | 0.0 | 0.00% | 29,700 |
| 2026-01-14 | 162.0 | 164.0 | 162.0 | 163.0 | +1.0 | +0.62% | 42,300 |
| 2026-01-13 | 163.0 | 164.0 | 162.0 | 162.0 | -2.0 | -1.22% | 25,400 |
| 2026-01-09 | 162.0 | 164.0 | 162.0 | 164.0 | +1.0 | +0.61% | 18,300 |
| 2026-01-08 | 168.0 | 169.0 | 163.0 | 163.0 | 0.0 | 0.00% | 41,200 |
| 2026-01-07 | 162.0 | 164.0 | 161.0 | 163.0 | +1.0 | +0.62% | 36,600 |
| 2026-01-06 | 162.0 | 163.0 | 162.0 | 162.0 | +1.0 | +0.62% | 23,500 |
| 2026-01-05 | 161.0 | 162.0 | 161.0 | 161.0 | 0.0 | 0.00% | 21,900 |
| 2025-12-30 | 162.0 | 163.0 | 161.0 | 161.0 | -1.0 | -0.62% | 6,200 |
| 2025-12-29 | 161.0 | 163.0 | 161.0 | 162.0 | +1.0 | +0.62% | 16,300 |
| 2025-12-26 | 162.0 | 162.0 | 161.0 | 161.0 | -1.0 | -0.62% | 27,700 |
| 2025-12-25 | 162.0 | 163.0 | 161.0 | 162.0 | 0.0 | 0.00% | 30,100 |
| 2025-12-24 | 166.0 | 166.0 | 162.0 | 162.0 | -4.0 | -2.41% | 34,700 |
| 2025-12-23 | 166.0 | 167.0 | 165.0 | 166.0 | -2.0 | -1.19% | 32,400 |
| 2025-12-22 | 169.0 | 169.0 | 167.0 | 168.0 | -3.0 | -1.75% | 27,400 |
| 2025-12-19 | 168.0 | 175.0 | 168.0 | 171.0 | +1.0 | +0.59% | 37,800 |
| 2025-12-18 | 168.0 | 171.0 | 167.0 | 170.0 | +1.0 | +0.59% | 27,500 |
| 2025-12-17 | 172.0 | 172.0 | 169.0 | 169.0 | -3.0 | -1.74% | 19,100 |
| 2025-12-16 | 169.0 | 173.0 | 169.0 | 172.0 | +3.0 | +1.78% | 39,700 |
| 2025-12-15 | 170.0 | 170.0 | 169.0 | 169.0 | -1.0 | -0.59% | 17,900 |
| 2025-12-12 | 169.0 | 171.0 | 169.0 | 170.0 | +1.0 | +0.59% | 16,300 |
| 2025-12-11 | 169.0 | 171.0 | 169.0 | 169.0 | 0.0 | 0.00% | 24,700 |
| 2025-12-10 | 171.0 | 172.0 | 169.0 | 169.0 | -2.0 | -1.17% | 22,500 |
| 2025-12-09 | 169.0 | 171.0 | 169.0 | 171.0 | +2.0 | +1.18% | 21,400 |
| 2025-12-08 | 168.0 | 170.0 | 167.0 | 169.0 | +1.0 | +0.60% | 22,600 |
| 2025-12-05 | 169.0 | 169.0 | 168.0 | 168.0 | -1.0 | -0.59% | 13,500 |
| 2025-12-04 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 13,700 |
| 2025-12-03 | 169.0 | 169.0 | 168.0 | 169.0 | 0.0 | 0.00% | 15,800 |
| 2025-12-02 | 169.0 | 170.0 | 169.0 | 169.0 | -1.0 | -0.59% | 13,400 |
| 2025-12-01 | 170.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 16,600 |
| 2025-11-28 | 169.0 | 171.0 | 169.0 | 170.0 | +1.0 | +0.59% | 23,800 |
| 2025-11-27 | 168.0 | 170.0 | 168.0 | 169.0 | +1.0 | +0.60% | 6,800 |
| 2025-11-26 | 166.0 | 168.0 | 166.0 | 168.0 | +2.0 | +1.20% | 10,200 |
| 2025-11-25 | 164.0 | 166.0 | 164.0 | 166.0 | +2.0 | +1.22% | 10,200 |
| 2025-11-21 | 163.0 | 165.0 | 161.0 | 164.0 | +1.0 | +0.61% | 19,300 |
| 2025-11-20 | 165.0 | 167.0 | 163.0 | 163.0 | -3.0 | -1.81% | 31,400 |
| 2025-11-19 | 165.0 | 168.0 | 165.0 | 166.0 | -1.0 | -0.60% | 10,300 |
| 2025-11-18 | 165.0 | 169.0 | 165.0 | 167.0 | +2.0 | +1.21% | 22,800 |
| 2025-11-17 | 167.0 | 170.0 | 160.0 | 165.0 | -10.0 | -5.71% | 100,200 |
| 2025-11-14 | 174.0 | 176.0 | 174.0 | 175.0 | +1.0 | +0.57% | 13,300 |
| 2025-11-13 | 179.0 | 180.0 | 174.0 | 174.0 | -3.0 | -1.69% | 18,900 |
| 2025-11-12 | 175.0 | 180.0 | 175.0 | 177.0 | +1.0 | +0.57% | 40,400 |
| 2025-11-11 | 176.0 | 176.0 | 176.0 | 176.0 | 0.0 | 0.00% | 9,400 |
| 2025-11-10 | 176.0 | 176.0 | 174.0 | 176.0 | 0.0 | 0.00% | 21,700 |
| 2025-11-07 | 174.0 | 177.0 | 174.0 | 176.0 | +2.0 | +1.15% | 15,500 |
| 2025-11-06 | 174.0 | 175.0 | 174.0 | 174.0 | 0.0 | 0.00% | 5,500 |
| 2025-11-05 | 175.0 | 175.0 | 172.0 | 174.0 | -1.0 | -0.57% | 14,500 |
| 2025-11-04 | 173.0 | 175.0 | 172.0 | 175.0 | +2.0 | +1.16% | 16,200 |
| 2025-10-31 | 173.0 | 174.0 | 173.0 | 173.0 | 0.0 | 0.00% | 20,400 |
| 2025-10-30 | 173.0 | 174.0 | 173.0 | 173.0 | -1.0 | -0.57% | 6,500 |
| 2025-10-29 | 175.0 | 176.0 | 174.0 | 174.0 | -1.0 | -0.57% | 19,400 |
| 2025-10-28 | 175.0 | 177.0 | 173.0 | 175.0 | +1.0 | +0.57% | 44,300 |
| 2025-10-27 | 175.0 | 175.0 | 173.0 | 174.0 | +2.0 | +1.16% | 43,400 |
| 2025-10-24 | 174.0 | 174.0 | 171.0 | 172.0 | 0.0 | 0.00% | 26,300 |
| 2025-10-23 | 172.0 | 173.0 | 172.0 | 172.0 | 0.0 | 0.00% | 20,800 |
| 2025-10-22 | 170.0 | 172.0 | 170.0 | 172.0 | +2.0 | +1.18% | 22,500 |
| 2025-10-21 | 170.0 | 171.0 | 170.0 | 170.0 | -1.0 | -0.58% | 15,200 |
| 2025-10-20 | 171.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 13,800 |
| 2025-10-17 | 170.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 21,400 |
| 2025-10-16 | 170.0 | 172.0 | 170.0 | 171.0 | +1.0 | +0.59% | 13,100 |
| 2025-10-15 | 169.0 | 171.0 | 169.0 | 170.0 | +2.0 | +1.19% | 26,900 |
| 2025-10-14 | 170.0 | 171.0 | 168.0 | 168.0 | -3.0 | -1.75% | 28,600 |
| 2025-10-10 | 171.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 12,800 |
| 2025-10-09 | 171.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 25,400 |
| 2025-10-08 | 171.0 | 172.0 | 171.0 | 171.0 | 0.0 | 0.00% | 11,700 |
| 2025-10-07 | 171.0 | 172.0 | 171.0 | 171.0 | -1.0 | -0.58% | 9,100 |
| 2025-10-06 | 172.0 | 172.0 | 170.0 | 172.0 | +1.0 | +0.58% | 19,300 |
| 2025-10-03 | 170.0 | 171.0 | 169.0 | 171.0 | +1.0 | +0.59% | 19,800 |
| 2025-10-02 | 168.0 | 170.0 | 168.0 | 170.0 | +2.0 | +1.19% | 17,100 |
| 2025-10-01 | 171.0 | 171.0 | 167.0 | 168.0 | -2.0 | -1.18% | 39,100 |
| 2025-09-30 | 171.0 | 173.0 | 170.0 | 170.0 | -2.0 | -1.16% | 18,700 |
| 2025-09-29 | 172.0 | 173.0 | 170.0 | 172.0 | -1.0 | -0.58% | 25,400 |
| 2025-09-26 | 173.0 | 174.0 | 173.0 | 173.0 | 0.0 | 0.00% | 36,100 |
| 2025-09-25 | 172.0 | 176.0 | 172.0 | 173.0 | -1.0 | -0.57% | 41,300 |
| 2025-09-24 | 175.0 | 175.0 | 174.0 | 174.0 | -1.0 | -0.57% | 26,100 |
| 2025-09-22 | 174.0 | 175.0 | 174.0 | 175.0 | +2.0 | +1.16% | 37,500 |
| 2025-09-19 | 174.0 | 175.0 | 173.0 | 173.0 | -2.0 | -1.14% | 28,300 |
| 2025-09-18 | 173.0 | 175.0 | 173.0 | 175.0 | +2.0 | +1.16% | 25,000 |
| 2025-09-17 | 174.0 | 174.0 | 173.0 | 173.0 | 0.0 | 0.00% | 10,000 |
| 2025-09-16 | 173.0 | 174.0 | 173.0 | 173.0 | 0.0 | 0.00% | 27,600 |
| 2025-09-12 | 173.0 | 174.0 | 172.0 | 173.0 | — | — | 24,300 |
直近120営業日分を表示