日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

秀英予備校(4678)の株価時系列情報

秀英予備校(4678)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2003/12/30 2,750 2,790 2,700 2,790 14,000
2003/12/29 2,560 2,790 2,560 2,750 11,000
2003/12/26 2,615 2,620 2,600 2,600 4,400
2003/12/25 2,560 2,600 2,560 2,600 4,500
2003/12/24 2,515 2,615 2,515 2,555 8,100
2003/12/22 2,490 2,540 2,490 2,515 10,200
2003/12/19 2,460 2,515 2,460 2,490 11,900
2003/12/18 2,500 2,560 2,500 2,500 5,800
2003/12/17 2,610 2,610 2,580 2,580 1,900
2003/12/16 2,615 2,630 2,580 2,610 10,700
2003/12/15 2,645 2,645 2,600 2,615 8,800
2003/12/12 2,580 2,595 2,580 2,595 11,300
2003/12/11 2,550 2,595 2,550 2,580 8,400
2003/12/10 2,630 2,630 2,550 2,575 7,400
2003/12/09 2,640 2,645 2,600 2,645 3,500
2003/12/08 2,640 2,640 2,580 2,600 9,100
2003/12/05 2,635 2,645 2,600 2,635 16,100
2003/12/04 2,655 2,655 2,600 2,600 7,200
2003/12/03 2,625 2,650 2,585 2,645 14,500
2003/12/02 2,645 2,650 2,565 2,600 10,300
2003/12/01 2,505 2,650 2,505 2,625 22,700
2003/11/28 2,550 2,550 2,460 2,545 12,300
2003/11/27 2,400 2,590 2,400 2,555 37,400
2003/11/26 2,300 2,385 2,285 2,355 13,100
2003/11/25 2,340 2,340 2,250 2,275 8,500
2003/11/21 2,200 2,245 2,200 2,215 9,700
2003/11/20 2,200 2,265 2,200 2,215 44,700
2003/11/19 2,280 2,280 2,080 2,200 65,600
2003/11/18 2,350 2,380 2,260 2,330 37,000
2003/11/17 2,425 2,425 2,370 2,410 46,800
2003/11/14 2,435 2,445 2,405 2,430 13,800
2003/11/13 2,430 2,495 2,420 2,475 11,800
2003/11/12 2,475 2,480 2,415 2,470 13,000
2003/11/11 2,490 2,490 2,400 2,435 15,100
2003/11/10 2,490 2,495 2,450 2,495 16,900
2003/11/07 2,500 2,520 2,250 2,410 25,400
2003/11/06 2,425 2,485 2,420 2,485 24,600
2003/11/05 2,320 2,420 2,320 2,420 41,000
2003/11/04 2,270 2,300 2,270 2,280 12,700
2003/10/31 2,300 2,300 2,260 2,270 4,800
2003/10/30 2,275 2,300 2,270 2,300 16,000
2003/10/29 2,245 2,265 2,235 2,250 9,900
2003/10/28 2,220 2,230 2,200 2,230 15,500
2003/10/27 2,215 2,230 2,215 2,220 6,700
2003/10/24 2,190 2,215 2,160 2,215 36,200
2003/10/23 2,210 2,220 2,160 2,210 29,900
2003/10/22 2,205 2,220 2,205 2,210 9,200
2003/10/21 2,280 2,280 2,200 2,210 20,900
2003/10/20 2,235 2,240 2,200 2,240 30,000
2003/10/17 2,105 2,230 2,100 2,200 29,800
2003/10/16 2,165 2,175 2,095 2,140 15,300
2003/10/15 2,150 2,195 2,145 2,170 8,600
2003/10/14 2,145 2,160 2,110 2,155 16,800
2003/10/10 2,100 2,130 2,100 2,110 11,500
2003/10/09 2,070 2,090 2,060 2,085 3,000
2003/10/08 2,055 2,100 2,055 2,095 5,400
2003/10/07 2,060 2,100 2,005 2,095 12,400
2003/10/06 2,060 2,100 2,050 2,060 16,200
2003/10/03 1,951 2,030 1,951 2,030 28,800
2003/10/02 2,000 2,000 1,900 1,974 12,300
2003/10/01 1,930 1,999 1,930 1,989 26,700
2003/09/30 1,902 1,934 1,901 1,930 19,300
2003/09/29 1,866 1,909 1,865 1,895 18,800
2003/09/26 1,830 1,864 1,815 1,860 18,700
2003/09/25 1,798 1,830 1,797 1,830 9,600
2003/09/24 1,802 1,838 1,800 1,835 18,500
2003/09/22 1,795 1,804 1,775 1,800 16,200
2003/09/19 1,794 1,809 1,780 1,795 14,400
2003/09/18 1,798 1,803 1,785 1,790 13,900
2003/09/17 1,797 1,805 1,797 1,803 19,200
2003/09/16 1,801 1,810 1,790 1,793 28,600
2003/09/12 1,781 1,800 1,780 1,782 24,000
2003/09/11 1,800 1,810 1,790 1,805 24,100
2003/09/10 1,769 1,821 1,769 1,810 21,800
2003/09/09 1,748 1,770 1,748 1,770 18,900
2003/09/08 1,682 1,750 1,682 1,721 17,400
2003/09/05 1,666 1,690 1,666 1,678 12,200
2003/09/04 1,657 1,670 1,657 1,662 9,500
2003/09/03 1,633 1,670 1,633 1,658 22,900
2003/09/02 1,594 1,630 1,590 1,630 19,200
2003/09/01 1,590 1,594 1,586 1,589 3,600
2003/08/29 1,580 1,580 1,575 1,575 8,400
2003/08/28 1,570 1,580 1,565 1,565 10,900
2003/08/27 1,580 1,580 1,572 1,580 7,100
2003/08/26 1,575 1,582 1,575 1,580 5,400
2003/08/25 1,576 1,580 1,567 1,568 2,500
2003/08/22 1,580 1,590 1,575 1,575 6,800
2003/08/21 1,570 1,584 1,558 1,570 16,000
2003/08/20 1,570 1,576 1,545 1,558 11,900
2003/08/19 1,530 1,545 1,530 1,545 17,600
2003/08/18 1,522 1,539 1,522 1,536 2,400
2003/08/15 1,540 1,560 1,532 1,532 7,800
2003/08/14 1,533 1,540 1,522 1,540 4,100
2003/08/13 1,526 1,535 1,526 1,535 3,500
2003/08/12 1,522 1,529 1,520 1,526 8,800
2003/08/11 1,510 1,525 1,509 1,520 2,700
2003/08/08 1,507 1,528 1,507 1,507 21,500
2003/08/07 1,494 1,509 1,494 1,506 13,500
2003/08/06 1,470 1,495 1,470 1,493 12,900
2003/08/05 1,551 1,553 1,450 1,500 22,500
2003/08/04 1,532 1,550 1,531 1,550 14,200
2003/08/01 1,560 1,570 1,545 1,570 6,700
2003/07/31 1,549 1,560 1,540 1,550 11,000
2003/07/30 1,549 1,549 1,523 1,530 9,300
2003/07/29 1,549 1,550 1,518 1,519 11,800
2003/07/28 1,540 1,550 1,538 1,541 12,800
2003/07/25 1,503 1,550 1,503 1,511 12,800
2003/07/24 1,500 1,555 1,500 1,520 20,900
2003/07/23 1,500 1,518 1,485 1,517 16,600
2003/07/22 1,539 1,539 1,480 1,510 11,100
2003/07/18 1,480 1,546 1,476 1,535 22,800
2003/07/17 1,480 1,530 1,470 1,506 28,600
2003/07/16 1,550 1,600 1,550 1,570 23,700
2003/07/15 1,650 1,650 1,580 1,600 21,300
2003/07/14 1,594 1,610 1,560 1,600 23,100
2003/07/11 1,638 1,638 1,526 1,594 25,200
2003/07/10 1,609 1,646 1,609 1,646 28,800
2003/07/09 1,578 1,596 1,576 1,594 25,200
2003/07/08 1,552 1,570 1,552 1,569 18,900
2003/07/07 1,530 1,544 1,520 1,544 15,300
2003/07/04 1,470 1,522 1,470 1,511 45,400
2003/07/03 1,482 1,514 1,482 1,500 69,600
2003/07/02 1,446 1,476 1,444 1,476 34,800
2003/07/01 1,435 1,445 1,435 1,445 11,400
2003/06/30 1,426 1,440 1,426 1,435 14,100
2003/06/27 1,411 1,420 1,403 1,420 6,800
2003/06/26 1,403 1,415 1,402 1,415 14,600
2003/06/25 1,399 1,411 1,399 1,411 12,400
2003/06/24 1,419 1,419 1,399 1,415 16,800
2003/06/23 1,400 1,428 1,400 1,421 21,000
2003/06/20 1,369 1,388 1,366 1,380 18,600
2003/06/19 1,346 1,380 1,346 1,367 14,400
2003/06/18 1,343 1,355 1,339 1,355 21,400
2003/06/17 1,334 1,345 1,325 1,345 16,500
2003/06/16 1,310 1,324 1,304 1,320 13,800
2003/06/13 1,302 1,330 1,302 1,326 22,800
2003/06/12 1,330 1,335 1,314 1,322 19,900
2003/06/11 1,370 1,390 1,330 1,331 29,700
2003/06/10 1,292 1,330 1,285 1,330 31,000
2003/06/09 1,290 1,300 1,285 1,290 15,000
2003/06/06 1,291 1,299 1,282 1,294 10,300
2003/06/05 1,282 1,291 1,282 1,291 6,400
2003/06/04 1,303 1,310 1,282 1,298 19,000
2003/06/03 1,290 1,312 1,286 1,300 25,900
2003/06/02 1,262 1,286 1,260 1,285 10,000
2003/05/30 1,280 1,280 1,252 1,261 8,900
2003/05/29 1,250 1,280 1,223 1,280 22,700
2003/05/28 1,254 1,270 1,250 1,250 9,100
2003/05/27 1,274 1,274 1,255 1,257 20,100
2003/05/26 1,300 1,300 1,275 1,289 12,200
2003/05/23 1,301 1,315 1,286 1,300 22,000
2003/05/22 1,275 1,333 1,270 1,296 26,400
2003/05/21 1,270 1,274 1,266 1,270 18,100
2003/05/20 1,231 1,268 1,230 1,268 15,900
2003/05/19 1,248 1,259 1,210 1,251 31,200
2003/05/16 1,280 1,280 1,264 1,268 23,600
2003/05/15 1,281 1,313 1,261 1,284 39,800
2003/05/14 1,220 1,293 1,217 1,282 53,300
2003/05/13 1,248 1,248 1,210 1,227 65,700
2003/05/12 1,190 1,268 1,190 1,248 89,800
2003/05/09 1,069 1,180 1,069 1,180 118,600
2003/05/08 1,080 1,085 1,045 1,085 15,900
2003/05/07 1,093 1,097 1,068 1,090 30,800
2003/05/06 1,090 1,097 1,070 1,092 37,500
2003/05/02 1,016 1,090 1,016 1,063 44,200
2003/05/01 998 1,015 995 1,012 54,300
2003/04/30 982 990 980 988 18,400
2003/04/28 997 997 975 980 19,300
2003/04/25 970 985 967 977 33,100
2003/04/24 945 961 945 951 15,500
2003/04/23 945 951 943 944 7,900
2003/04/22 946 958 940 950 11,400
2003/04/21 946 959 940 940 16,300
2003/04/18 939 945 935 936 11,100
2003/04/17 933 938 930 938 9,300
2003/04/16 941 943 933 938 7,900
2003/04/15 948 950 939 941 14,700
2003/04/14 950 953 937 941 8,800
2003/04/11 935 949 931 949 8,400
2003/04/10 940 940 926 935 7,100
2003/04/09 927 947 926 940 13,700
2003/04/08 940 940 913 925 11,800
2003/04/07 938 945 935 936 8,400
2003/04/04 912 928 911 924 7,800
2003/04/03 921 929 911 911 11,000
2003/04/02 934 934 926 926 3,100
2003/04/01 922 934 915 933 5,600
2003/03/31 950 953 932 932 10,300
2003/03/28 942 954 942 950 15,800
2003/03/27 955 955 942 954 13,000
2003/03/26 946 957 940 957 17,400
2003/03/25 950 966 946 966 18,300
2003/03/24 931 960 931 960 30,500
2003/03/20 929 937 925 936 21,200
2003/03/19 930 935 921 929 13,400
2003/03/18 939 940 930 930 12,500
2003/03/17 927 938 920 938 10,300
2003/03/14 932 935 921 926 25,100
2003/03/13 921 931 921 930 3,200
2003/03/12 930 937 923 930 6,300
2003/03/11 920 938 916 938 13,900
2003/03/10 923 942 910 915 18,200
2003/03/07 945 945 930 933 66,400
2003/03/06 976 976 954 966 17,100
2003/03/05 1,010 1,010 975 975 18,700
2003/03/04 996 1,019 994 1,009 11,600
2003/03/03 955 978 955 966 15,200
2003/02/28 960 960 950 950 12,300
2003/02/27 940 960 933 950 20,600
2003/02/26 974 983 950 950 18,500
2003/02/25 1,002 1,003 982 982 3,800
2003/02/24 1,020 1,025 1,010 1,015 4,800
2003/02/21 1,030 1,041 1,022 1,025 7,800
2003/02/20 1,051 1,055 1,041 1,041 10,200
2003/02/19 1,059 1,060 1,056 1,057 8,100
2003/02/18 1,068 1,068 1,060 1,060 10,200
2003/02/17 1,061 1,069 1,060 1,069 8,900
2003/02/14 1,051 1,070 1,051 1,069 10,000
2003/02/13 1,077 1,077 1,060 1,060 9,100
2003/02/12 1,060 1,078 1,051 1,078 13,000
2003/02/10 1,133 1,133 1,100 1,100 8,400
2003/02/07 1,127 1,127 1,114 1,119 3,000
2003/02/06 1,130 1,130 1,106 1,107 3,900
2003/02/05 1,134 1,136 1,102 1,102 5,600
2003/02/04 1,082 1,110 1,081 1,094 7,200
2003/02/03 1,075 1,075 1,046 1,059 3,600
2003/01/31 1,045 1,064 1,045 1,064 3,100
2003/01/30 1,046 1,065 1,040 1,065 5,500
2003/01/29 1,100 1,119 1,069 1,085 4,700
2003/01/28 1,091 1,101 1,086 1,097 2,700
2003/01/27 1,124 1,124 1,087 1,088 6,200
2003/01/24 1,125 1,143 1,125 1,125 4,800
2003/01/23 1,115 1,126 1,111 1,123 4,900
2003/01/22 1,149 1,149 1,076 1,115 5,200
2003/01/21 1,125 1,147 1,125 1,143 4,800
2003/01/20 1,112 1,126 1,100 1,125 5,600
2003/01/17 1,080 1,110 1,080 1,097 5,800
2003/01/16 1,075 1,086 1,074 1,085 1,400
2003/01/15 1,100 1,100 1,059 1,073 8,200
2003/01/14 1,140 1,140 1,103 1,117 2,000
2003/01/10 1,111 1,120 1,110 1,110 3,600
2003/01/09 1,124 1,124 1,101 1,117 2,800
2003/01/08 1,136 1,136 1,096 1,125 7,900
2003/01/07 1,117 1,137 1,117 1,136 10,900
2003/01/06 1,111 1,116 1,100 1,115 3,100

このページの先頭へ