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
2005/12/30 3,040 3,040 2,920 2,935 7,800
2005/12/29 3,050 3,070 2,980 3,010 17,900
2005/12/28 3,070 3,070 3,020 3,060 11,700
2005/12/27 3,040 3,080 3,030 3,040 13,000
2005/12/26 3,070 3,080 3,030 3,060 25,300
2005/12/22 2,935 3,080 2,935 3,070 25,400
2005/12/21 2,980 2,985 2,950 2,985 9,100
2005/12/20 2,970 3,000 2,950 2,985 21,900
2005/12/19 2,825 2,960 2,825 2,960 46,200
2005/12/16 2,815 2,830 2,815 2,820 17,000
2005/12/15 2,825 2,825 2,810 2,815 13,300
2005/12/14 2,810 2,820 2,810 2,815 35,200
2005/12/13 2,810 2,825 2,805 2,810 12,200
2005/12/12 2,800 2,815 2,790 2,810 22,400
2005/12/09 2,835 2,835 2,765 2,830 21,900
2005/12/08 2,815 2,835 2,815 2,820 7,800
2005/12/07 2,820 2,840 2,820 2,840 9,000
2005/12/06 2,840 2,845 2,815 2,815 14,400
2005/12/05 2,835 2,840 2,825 2,835 20,100
2005/12/02 2,835 2,840 2,830 2,830 9,800
2005/12/01 2,810 2,830 2,810 2,830 8,300
2005/11/30 2,815 2,830 2,800 2,805 5,800
2005/11/29 2,820 2,835 2,815 2,830 12,400
2005/11/28 2,840 2,840 2,810 2,820 9,400
2005/11/25 2,755 2,825 2,755 2,820 23,300
2005/11/24 2,800 2,805 2,750 2,750 18,200
2005/11/22 2,820 2,830 2,775 2,810 20,500
2005/11/21 2,835 2,835 2,815 2,820 21,300
2005/11/18 2,790 2,810 2,780 2,805 27,300
2005/11/17 2,795 2,795 2,770 2,785 18,300
2005/11/16 2,715 2,770 2,715 2,770 26,200
2005/11/15 2,715 2,715 2,695 2,710 13,800
2005/11/14 2,710 2,715 2,690 2,700 19,100
2005/11/11 2,700 2,705 2,670 2,685 16,400
2005/11/10 2,730 2,730 2,690 2,695 12,700
2005/11/09 2,710 2,725 2,700 2,705 20,400
2005/11/08 2,670 2,710 2,655 2,705 41,700
2005/11/07 2,655 2,695 2,600 2,615 83,000
2005/11/04 2,760 2,770 2,630 2,630 73,900
2005/11/02 2,890 2,890 2,770 2,775 31,400
2005/11/01 2,890 2,900 2,870 2,875 9,600
2005/10/31 2,770 2,865 2,770 2,865 20,900
2005/10/28 2,790 2,790 2,760 2,765 22,300
2005/10/27 2,760 2,790 2,750 2,780 34,900
2005/10/26 2,690 2,745 2,690 2,735 23,200
2005/10/25 2,660 2,670 2,645 2,670 19,900
2005/10/24 2,640 2,665 2,640 2,650 13,400
2005/10/21 2,600 2,640 2,600 2,640 14,600
2005/10/20 2,650 2,650 2,625 2,630 17,200
2005/10/19 2,630 2,645 2,605 2,640 18,700
2005/10/18 2,640 2,640 2,615 2,630 22,400
2005/10/17 2,610 2,650 2,580 2,610 49,000
2005/10/14 2,585 2,590 2,555 2,570 57,800
2005/10/13 2,545 2,595 2,540 2,570 62,300
2005/10/12 2,530 2,560 2,520 2,540 43,300
2005/10/11 2,570 2,575 2,510 2,530 31,800
2005/10/07 2,565 2,575 2,515 2,560 38,700
2005/10/06 2,625 2,630 2,585 2,585 16,700
2005/10/05 2,625 2,630 2,605 2,625 17,000
2005/10/04 2,670 2,675 2,620 2,640 25,600
2005/10/03 2,665 2,675 2,660 2,665 14,800
2005/09/30 2,705 2,705 2,660 2,685 23,800
2005/09/29 2,710 2,725 2,680 2,720 22,200
2005/09/28 2,730 2,750 2,700 2,715 18,500
2005/09/27 2,760 2,760 2,685 2,700 21,800
2005/09/26 2,765 2,765 2,725 2,750 10,700
2005/09/22 2,770 2,770 2,725 2,725 16,800
2005/09/21 2,750 2,770 2,750 2,750 18,300
2005/09/20 2,740 2,750 2,720 2,735 29,400
2005/09/16 2,680 2,700 2,680 2,700 11,900
2005/09/15 2,700 2,720 2,650 2,665 51,200
2005/09/14 2,730 2,730 2,665 2,665 69,800
2005/09/13 2,775 2,775 2,700 2,730 56,300
2005/09/12 2,815 2,815 2,705 2,770 42,200
2005/09/09 2,755 2,815 2,755 2,780 47,000
2005/09/08 2,770 2,840 2,770 2,815 13,900
2005/09/07 2,845 2,855 2,745 2,825 22,200
2005/09/06 2,895 2,895 2,805 2,845 20,800
2005/09/05 2,900 2,900 2,850 2,875 14,100
2005/09/02 2,805 2,890 2,805 2,875 33,500
2005/09/01 2,750 2,950 2,710 2,780 20,200
2005/08/31 2,700 2,730 2,670 2,700 23,300
2005/08/30 2,750 2,760 2,720 2,720 9,600
2005/08/29 2,770 2,780 2,740 2,745 11,600
2005/08/26 2,755 2,785 2,740 2,770 25,400
2005/08/25 2,800 2,800 2,765 2,780 18,300
2005/08/24 2,820 2,845 2,800 2,810 16,200
2005/08/23 2,825 2,855 2,825 2,825 15,600
2005/08/22 2,860 2,860 2,810 2,815 18,200
2005/08/19 2,880 2,880 2,835 2,845 9,800
2005/08/18 2,900 2,900 2,855 2,885 11,600
2005/08/17 2,845 2,880 2,840 2,875 16,800
2005/08/16 2,900 2,905 2,830 2,845 28,300
2005/08/15 2,965 2,970 2,895 2,900 13,200
2005/08/12 2,905 2,960 2,905 2,960 11,100
2005/08/11 2,920 2,935 2,915 2,930 20,000
2005/08/10 2,895 2,930 2,880 2,915 7,300
2005/08/09 2,890 2,925 2,870 2,880 8,100
2005/08/08 2,835 2,890 2,780 2,880 11,600
2005/08/05 2,875 2,890 2,840 2,840 15,300
2005/08/04 2,945 2,945 2,875 2,900 19,500
2005/08/03 2,875 2,985 2,875 2,950 62,600
2005/08/02 2,910 2,940 2,740 2,845 129,100
2005/08/01 3,110 3,130 3,030 3,040 11,800
2005/07/29 3,080 3,110 3,080 3,090 7,200
2005/07/28 3,110 3,130 3,090 3,090 13,200
2005/07/27 3,100 3,130 3,080 3,100 20,400
2005/07/26 3,080 3,100 3,060 3,080 11,000
2005/07/25 3,040 3,100 3,030 3,070 29,200
2005/07/22 3,050 3,060 3,010 3,030 22,700
2005/07/21 3,130 3,130 3,060 3,060 12,800
2005/07/20 3,150 3,150 3,120 3,130 9,300
2005/07/19 3,190 3,200 3,130 3,170 8,400
2005/07/15 3,250 3,250 3,180 3,190 10,700
2005/07/14 3,230 3,230 3,210 3,220 8,000
2005/07/13 3,190 3,200 3,150 3,200 5,100
2005/07/12 3,170 3,190 3,150 3,180 14,800
2005/07/11 3,200 3,230 3,190 3,190 7,300
2005/07/08 3,220 3,240 3,190 3,190 10,000
2005/07/07 3,260 3,260 3,210 3,210 5,300
2005/07/06 3,200 3,270 3,200 3,260 9,900
2005/07/05 3,200 3,230 3,190 3,200 10,900
2005/07/04 3,290 3,290 3,210 3,230 16,100
2005/07/01 3,190 3,300 3,190 3,240 18,000
2005/06/30 3,270 3,280 3,180 3,240 19,200
2005/06/29 3,340 3,340 3,260 3,280 17,300
2005/06/28 3,360 3,360 3,290 3,350 13,500
2005/06/27 3,400 3,400 3,300 3,360 12,700
2005/06/24 3,300 3,470 3,300 3,440 31,700
2005/06/23 3,370 3,370 3,300 3,370 23,100
2005/06/22 3,270 3,380 3,250 3,370 44,200
2005/06/21 3,250 3,250 3,200 3,240 14,700
2005/06/20 3,280 3,280 3,100 3,220 12,000
2005/06/17 3,140 3,250 3,140 3,250 13,100
2005/06/16 3,190 3,220 3,170 3,190 23,800
2005/06/15 3,110 3,280 3,090 3,220 45,800
2005/06/14 3,040 3,090 3,010 3,060 45,700
2005/06/13 3,020 3,050 3,010 3,020 19,400
2005/06/10 3,020 3,050 2,980 3,010 42,600
2005/06/09 3,120 3,130 3,070 3,070 42,900
2005/06/08 3,190 3,230 3,150 3,160 47,100
2005/06/07 3,310 3,320 3,210 3,240 37,700
2005/06/06 3,320 3,320 3,270 3,310 23,600
2005/06/03 3,380 3,380 3,330 3,370 17,500
2005/06/02 3,400 3,400 3,300 3,330 29,200
2005/06/01 3,450 3,450 3,360 3,400 30,600
2005/05/31 3,410 3,440 3,380 3,430 16,800
2005/05/30 3,310 3,370 3,280 3,360 49,000
2005/05/27 3,360 3,380 3,260 3,310 20,700
2005/05/26 3,370 3,420 3,350 3,350 36,700
2005/05/25 3,310 3,350 3,270 3,340 23,300
2005/05/24 3,310 3,320 3,260 3,300 18,900
2005/05/23 3,280 3,330 3,260 3,320 28,600
2005/05/20 3,210 3,320 3,210 3,300 67,000
2005/05/19 3,150 3,280 3,150 3,210 19,600
2005/05/18 3,110 3,190 3,100 3,160 24,100
2005/05/17 3,270 3,350 3,170 3,210 39,900
2005/05/16 3,270 3,320 3,240 3,280 54,200
2005/05/13 3,340 3,340 3,170 3,220 30,800
2005/05/12 3,160 3,350 3,160 3,310 58,700
2005/05/11 3,170 3,180 3,100 3,140 234,300
2005/05/10 3,140 3,170 3,040 3,150 101,600
2005/05/09 3,090 3,130 3,000 3,120 16,600
2005/05/06 2,940 3,090 2,930 3,090 45,200
2005/05/02 3,060 3,060 3,020 3,030 6,400
2005/04/28 2,995 3,070 2,995 3,070 15,400
2005/04/27 2,970 3,070 2,950 3,040 14,700
2005/04/26 3,000 3,060 2,960 3,030 27,000
2005/04/25 3,020 3,150 3,020 3,080 27,300
2005/04/22 3,050 3,050 2,995 3,020 15,800
2005/04/21 3,000 3,050 2,905 3,040 22,400
2005/04/20 2,980 3,050 2,975 3,050 15,100
2005/04/19 2,895 2,980 2,895 2,950 5,900
2005/04/18 2,970 2,970 2,810 2,865 30,100
2005/04/15 3,080 3,100 3,050 3,070 21,800
2005/04/14 3,100 3,180 3,030 3,130 69,100
2005/04/13 3,100 3,150 3,090 3,140 25,500
2005/04/12 3,080 3,160 3,060 3,100 47,400
2005/04/11 3,060 3,080 3,020 3,080 25,500
2005/04/08 3,100 3,100 3,040 3,060 24,400
2005/04/07 3,050 3,070 3,030 3,070 18,300
2005/04/06 3,050 3,050 3,020 3,030 23,800
2005/04/05 2,900 2,990 2,900 2,980 16,000
2005/04/04 2,925 2,945 2,915 2,940 13,500
2005/04/01 2,870 2,925 2,870 2,925 6,600
2005/03/31 2,850 2,950 2,845 2,950 18,600
2005/03/30 2,835 2,900 2,835 2,855 5,500
2005/03/29 2,850 2,925 2,850 2,875 19,100
2005/03/28 2,915 2,930 2,890 2,925 15,900
2005/03/25 2,880 2,970 2,860 2,940 34,500
2005/03/24 2,985 3,010 2,940 2,940 32,500
2005/03/23 3,050 3,050 3,000 3,040 28,100
2005/03/22 3,090 3,230 3,030 3,090 97,700
2005/03/18 2,960 3,040 2,950 3,020 72,700
2005/03/17 2,780 2,920 2,760 2,920 54,000
2005/03/16 2,720 2,805 2,705 2,785 29,800
2005/03/15 2,785 2,790 2,720 2,740 11,900
2005/03/14 2,760 2,795 2,760 2,780 34,000
2005/03/11 2,710 2,750 2,690 2,740 41,700
2005/03/10 2,695 2,720 2,675 2,705 25,200
2005/03/09 2,660 2,710 2,660 2,710 19,100
2005/03/08 2,670 2,700 2,655 2,685 17,200
2005/03/07 2,725 2,735 2,675 2,695 45,500
2005/03/04 2,730 2,735 2,720 2,725 14,700
2005/03/03 2,710 2,730 2,700 2,725 24,700
2005/03/02 2,710 2,740 2,705 2,720 24,200
2005/03/01 2,700 2,715 2,690 2,705 23,900
2005/02/28 2,680 2,710 2,670 2,695 22,100
2005/02/25 2,695 2,700 2,610 2,660 5,200
2005/02/24 2,645 2,705 2,645 2,695 11,000
2005/02/23 2,665 2,670 2,640 2,665 3,800
2005/02/22 2,680 2,710 2,665 2,700 31,700
2005/02/21 2,685 2,690 2,630 2,655 6,900
2005/02/18 2,700 2,700 2,675 2,695 11,600
2005/02/17 2,660 2,715 2,615 2,700 20,100
2005/02/16 2,565 2,660 2,565 2,620 11,800
2005/02/15 2,525 2,610 2,525 2,595 9,500
2005/02/14 2,530 2,555 2,485 2,525 18,000
2005/02/10 2,625 2,645 2,530 2,560 13,200
2005/02/09 2,640 2,660 2,625 2,660 10,700
2005/02/08 2,700 2,700 2,670 2,670 2,800
2005/02/07 2,605 2,700 2,565 2,700 10,300
2005/02/04 2,700 2,705 2,670 2,685 5,100
2005/02/03 2,670 2,710 2,665 2,710 6,500
2005/02/02 2,680 2,710 2,680 2,710 8,400
2005/02/01 2,700 2,700 2,680 2,700 5,300
2005/01/31 2,705 2,715 2,660 2,705 10,400
2005/01/28 2,660 2,705 2,660 2,705 10,900
2005/01/27 2,695 2,715 2,690 2,700 8,300
2005/01/26 2,700 2,720 2,700 2,720 10,400
2005/01/25 2,705 2,720 2,665 2,710 10,400
2005/01/24 2,680 2,705 2,650 2,705 11,300
2005/01/21 2,695 2,710 2,680 2,695 5,100
2005/01/20 2,715 2,715 2,685 2,695 7,000
2005/01/19 2,710 2,730 2,705 2,725 17,700
2005/01/18 2,700 2,710 2,690 2,700 18,300
2005/01/17 2,670 2,695 2,670 2,690 10,100
2005/01/14 2,605 2,665 2,600 2,655 16,200
2005/01/13 2,665 2,665 2,605 2,630 13,400
2005/01/12 2,680 2,695 2,660 2,695 5,000
2005/01/11 2,605 2,690 2,605 2,680 14,400
2005/01/07 2,665 2,665 2,610 2,635 13,400
2005/01/06 2,680 2,680 2,645 2,660 10,600
2005/01/05 2,750 2,750 2,700 2,700 16,000
2005/01/04 2,775 2,780 2,735 2,750 17,000

このページの先頭へ