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
2006/12/29 1,638 1,655 1,637 1,639 3,800
2006/12/28 1,643 1,646 1,627 1,638 9,300
2006/12/27 1,648 1,648 1,637 1,643 5,300
2006/12/26 1,650 1,650 1,638 1,648 7,700
2006/12/25 1,649 1,670 1,640 1,641 7,400
2006/12/22 1,658 1,666 1,650 1,653 11,300
2006/12/21 1,679 1,681 1,647 1,660 13,500
2006/12/20 1,651 1,678 1,651 1,675 13,500
2006/12/19 1,668 1,668 1,645 1,650 15,500
2006/12/18 1,662 1,670 1,651 1,658 10,000
2006/12/15 1,668 1,677 1,650 1,663 16,000
2006/12/14 1,671 1,678 1,667 1,667 10,000
2006/12/13 1,661 1,675 1,661 1,671 8,700
2006/12/12 1,661 1,667 1,647 1,661 13,500
2006/12/11 1,678 1,686 1,657 1,666 15,500
2006/12/08 1,686 1,695 1,667 1,679 21,700
2006/12/07 1,696 1,699 1,680 1,686 20,900
2006/12/06 1,675 1,693 1,669 1,691 13,300
2006/12/05 1,694 1,695 1,652 1,675 22,500
2006/12/04 1,694 1,700 1,671 1,690 19,700
2006/12/01 1,669 1,688 1,660 1,666 17,900
2006/11/30 1,609 1,658 1,594 1,651 20,400
2006/11/29 1,598 1,605 1,585 1,594 11,100
2006/11/28 1,580 1,603 1,569 1,597 11,800
2006/11/27 1,577 1,598 1,562 1,598 11,600
2006/11/24 1,577 1,605 1,547 1,577 41,600
2006/11/22 1,533 1,610 1,532 1,603 28,800
2006/11/21 1,550 1,564 1,545 1,556 16,100
2006/11/20 1,600 1,601 1,540 1,542 29,000
2006/11/17 1,618 1,627 1,600 1,602 14,300
2006/11/16 1,626 1,652 1,615 1,618 10,100
2006/11/15 1,634 1,660 1,624 1,626 26,900
2006/11/14 1,595 1,633 1,595 1,613 37,300
2006/11/13 1,580 1,603 1,573 1,588 38,800
2006/11/10 1,566 1,585 1,564 1,585 47,400
2006/11/09 1,570 1,583 1,552 1,552 36,300
2006/11/08 1,633 1,635 1,585 1,588 46,600
2006/11/07 1,588 1,621 1,570 1,621 36,900
2006/11/06 1,590 1,590 1,556 1,580 66,700
2006/11/02 1,600 1,609 1,552 1,579 84,600
2006/11/01 1,593 1,618 1,585 1,591 98,000
2006/10/31 1,660 1,660 1,582 1,582 79,600
2006/10/30 1,750 1,750 1,646 1,675 54,500
2006/10/27 1,751 1,761 1,740 1,757 32,100
2006/10/26 1,775 1,775 1,754 1,754 16,100
2006/10/25 1,761 1,800 1,761 1,777 15,800
2006/10/24 1,790 1,800 1,757 1,762 23,700
2006/10/23 1,792 1,805 1,783 1,797 13,000
2006/10/20 1,803 1,810 1,800 1,805 5,400
2006/10/19 1,831 1,845 1,790 1,800 15,900
2006/10/18 1,820 1,825 1,782 1,825 15,200
2006/10/17 1,831 1,859 1,820 1,821 9,600
2006/10/16 1,786 1,853 1,786 1,820 9,900
2006/10/13 1,798 1,828 1,782 1,782 8,700
2006/10/12 1,760 1,790 1,741 1,790 15,300
2006/10/11 1,863 1,864 1,797 1,797 22,200
2006/10/10 1,911 1,911 1,850 1,868 16,300
2006/10/06 1,961 1,961 1,896 1,934 17,200
2006/10/05 1,965 1,970 1,945 1,959 11,600
2006/10/04 1,990 2,005 1,970 1,970 9,900
2006/10/03 2,010 2,020 1,984 1,989 14,000
2006/10/02 2,040 2,040 2,020 2,020 1,800
2006/09/29 2,060 2,060 2,010 2,020 3,400
2006/09/28 2,030 2,045 2,010 2,020 5,600
2006/09/27 2,010 2,015 1,986 1,999 4,500
2006/09/26 2,000 2,020 1,985 1,996 6,200
2006/09/25 2,005 2,065 2,005 2,015 8,400
2006/09/22 2,005 2,025 2,000 2,015 3,900
2006/09/21 2,015 2,060 2,010 2,045 6,800
2006/09/20 2,040 2,040 1,985 2,000 11,700
2006/09/19 2,055 2,060 2,040 2,050 8,900
2006/09/15 2,085 2,085 2,055 2,055 4,700
2006/09/14 2,075 2,090 2,060 2,065 5,500
2006/09/13 2,110 2,110 2,060 2,075 6,200
2006/09/12 2,105 2,135 2,105 2,110 3,700
2006/09/11 2,105 2,120 2,080 2,105 9,300
2006/09/08 2,115 2,140 2,105 2,120 8,300
2006/09/07 2,170 2,170 2,100 2,150 3,300
2006/09/06 2,180 2,185 2,170 2,170 4,500
2006/09/05 2,195 2,195 2,170 2,195 2,700
2006/09/04 2,190 2,205 2,170 2,200 7,000
2006/09/01 2,200 2,200 2,175 2,190 3,900
2006/08/31 2,140 2,200 2,080 2,200 22,500
2006/08/30 2,145 2,145 2,110 2,135 9,200
2006/08/29 2,120 2,145 2,105 2,145 11,000
2006/08/28 2,140 2,140 2,115 2,120 13,200
2006/08/25 2,180 2,180 2,130 2,140 18,000
2006/08/24 2,200 2,210 2,180 2,185 9,400
2006/08/23 2,145 2,205 2,145 2,200 18,000
2006/08/22 2,145 2,150 2,120 2,125 16,700
2006/08/21 2,095 2,155 2,080 2,105 29,800
2006/08/18 2,060 2,065 2,035 2,055 20,000
2006/08/17 2,040 2,060 2,030 2,040 17,300
2006/08/16 2,035 2,065 2,030 2,035 13,800
2006/08/15 2,080 2,095 2,030 2,035 9,200
2006/08/14 2,025 2,080 2,025 2,055 8,600
2006/08/11 2,035 2,040 2,020 2,035 3,500
2006/08/10 2,055 2,085 2,035 2,050 8,300
2006/08/09 2,045 2,055 2,010 2,055 6,600
2006/08/08 2,050 2,100 2,025 2,045 6,600
2006/08/07 2,105 2,105 2,060 2,060 5,800
2006/08/04 2,125 2,130 2,105 2,105 7,400
2006/08/03 2,120 2,135 2,105 2,105 17,000
2006/08/02 2,090 2,195 2,070 2,100 11,000
2006/08/01 2,035 2,100 2,025 2,065 17,200
2006/07/31 1,990 2,025 1,970 2,000 20,600
2006/07/28 1,979 1,985 1,910 1,960 24,000
2006/07/27 2,120 2,120 1,980 1,995 24,800
2006/07/26 2,170 2,175 2,080 2,100 20,300
2006/07/25 2,230 2,235 2,165 2,185 13,700
2006/07/24 2,300 2,315 2,210 2,225 16,900
2006/07/21 2,365 2,375 2,320 2,320 12,700
2006/07/20 2,360 2,385 2,355 2,360 17,500
2006/07/19 2,370 2,370 2,350 2,360 19,200
2006/07/18 2,470 2,470 2,370 2,375 10,400
2006/07/14 2,485 2,485 2,460 2,470 9,700
2006/07/13 2,455 2,510 2,445 2,485 14,400
2006/07/12 2,495 2,520 2,470 2,495 14,300
2006/07/11 2,500 2,530 2,490 2,530 17,900
2006/07/10 2,565 2,565 2,430 2,535 7,800
2006/07/07 2,615 2,615 2,540 2,565 6,100
2006/07/06 2,615 2,615 2,560 2,580 5,300
2006/07/05 2,580 2,615 2,580 2,615 5,400
2006/07/04 2,590 2,620 2,585 2,620 6,400
2006/07/03 2,585 2,630 2,585 2,630 12,000
2006/06/30 2,600 2,640 2,585 2,625 6,400
2006/06/29 2,610 2,650 2,590 2,610 14,600
2006/06/28 2,630 2,635 2,610 2,625 10,600
2006/06/27 2,595 2,640 2,595 2,635 14,000
2006/06/26 2,595 2,595 2,585 2,595 5,500
2006/06/23 2,555 2,585 2,555 2,585 4,100
2006/06/22 2,580 2,590 2,525 2,590 10,200
2006/06/21 2,560 2,570 2,520 2,565 7,600
2006/06/20 2,550 2,575 2,535 2,555 15,500
2006/06/19 2,550 2,550 2,535 2,545 3,200
2006/06/16 2,550 2,580 2,550 2,550 13,800
2006/06/15 2,455 2,520 2,455 2,500 19,600
2006/06/14 2,395 2,425 2,390 2,425 16,000
2006/06/13 2,360 2,400 2,360 2,375 6,500
2006/06/12 2,335 2,380 2,335 2,375 22,600
2006/06/09 2,275 2,395 2,270 2,340 59,100
2006/06/08 2,410 2,425 2,270 2,290 17,200
2006/06/07 2,460 2,460 2,430 2,435 15,000
2006/06/06 2,490 2,500 2,450 2,460 7,000
2006/06/05 2,460 2,515 2,460 2,490 15,600
2006/06/02 2,500 2,525 2,435 2,465 14,900
2006/06/01 2,510 2,560 2,510 2,535 7,600
2006/05/31 2,510 2,570 2,505 2,545 13,700
2006/05/30 2,600 2,600 2,560 2,560 7,500
2006/05/29 2,620 2,630 2,600 2,600 10,200
2006/05/26 2,605 2,615 2,570 2,595 9,200
2006/05/25 2,620 2,635 2,605 2,635 18,200
2006/05/24 2,570 2,620 2,570 2,615 22,700
2006/05/23 2,575 2,625 2,560 2,610 27,800
2006/05/22 2,605 2,625 2,590 2,615 28,100
2006/05/19 2,545 2,595 2,530 2,590 24,000
2006/05/18 2,515 2,570 2,445 2,550 28,100
2006/05/17 2,455 2,520 2,450 2,515 24,000
2006/05/16 2,500 2,510 2,415 2,445 42,100
2006/05/15 2,500 2,520 2,415 2,480 84,900
2006/05/12 2,560 2,590 2,505 2,565 66,600
2006/05/11 2,600 2,625 2,505 2,520 101,100
2006/05/10 2,660 2,695 2,565 2,580 121,300
2006/05/09 2,880 2,890 2,550 2,645 100,400
2006/05/08 2,930 2,930 2,785 2,880 33,700
2006/05/02 2,945 2,965 2,915 2,930 12,800
2006/05/01 2,915 2,955 2,915 2,945 6,500
2006/04/28 2,930 2,950 2,875 2,945 17,200
2006/04/27 2,930 2,960 2,930 2,955 6,900
2006/04/26 2,980 2,980 2,945 2,955 5,500
2006/04/25 2,970 2,980 2,930 2,965 5,100
2006/04/24 2,990 2,990 2,920 2,940 7,800
2006/04/21 2,960 2,995 2,960 2,990 15,500
2006/04/20 2,970 2,990 2,950 2,980 11,400
2006/04/19 2,920 2,975 2,920 2,965 9,500
2006/04/18 2,955 2,955 2,905 2,910 12,900
2006/04/17 2,935 2,965 2,930 2,935 12,000
2006/04/14 2,985 2,985 2,935 2,935 9,900
2006/04/13 2,995 3,000 2,950 2,955 13,800
2006/04/12 3,010 3,020 3,000 3,000 11,500
2006/04/11 3,020 3,020 2,985 2,995 17,200
2006/04/10 2,985 3,010 2,980 3,000 21,000
2006/04/07 3,000 3,000 2,965 2,995 24,400
2006/04/06 2,945 2,995 2,945 2,995 22,700
2006/04/05 2,970 2,980 2,930 2,935 24,400
2006/04/04 3,010 3,010 2,950 2,970 19,800
2006/04/03 2,995 3,020 2,980 3,010 43,300
2006/03/31 3,010 3,020 2,965 2,970 20,400
2006/03/30 3,030 3,030 3,010 3,010 8,400
2006/03/29 2,985 3,010 2,970 2,985 15,100
2006/03/28 3,020 3,020 2,910 2,985 40,900
2006/03/27 3,030 3,030 2,995 3,020 19,100
2006/03/24 3,050 3,050 2,995 3,000 9,200
2006/03/23 3,050 3,050 3,030 3,050 9,000
2006/03/22 3,020 3,050 3,010 3,050 19,000
2006/03/20 3,050 3,070 2,990 2,990 45,500
2006/03/17 3,100 3,100 3,080 3,090 4,400
2006/03/16 3,130 3,130 3,090 3,100 10,200
2006/03/15 3,180 3,180 3,150 3,150 3,000
2006/03/14 3,190 3,200 3,140 3,180 3,300
2006/03/13 3,180 3,220 3,180 3,180 14,300
2006/03/10 3,140 3,180 3,140 3,180 9,800
2006/03/09 3,110 3,140 3,100 3,130 3,100
2006/03/08 3,130 3,160 3,080 3,110 7,700
2006/03/07 3,120 3,200 3,100 3,130 12,900
2006/03/06 3,080 3,240 3,070 3,210 15,800
2006/03/03 2,990 3,080 2,980 3,070 11,100
2006/03/02 3,120 3,140 3,080 3,090 7,100
2006/03/01 3,150 3,150 3,100 3,120 14,000
2006/02/28 3,100 3,150 3,060 3,120 12,500
2006/02/27 3,060 3,140 3,060 3,120 17,700
2006/02/24 3,020 3,070 3,000 3,050 4,900
2006/02/23 3,050 3,090 2,965 3,070 18,400
2006/02/22 3,050 3,050 3,030 3,050 10,100
2006/02/21 2,980 3,030 2,960 3,020 15,100
2006/02/20 2,850 2,980 2,850 2,980 26,700
2006/02/17 2,970 3,000 2,880 2,890 12,300
2006/02/16 3,050 3,050 3,010 3,030 11,700
2006/02/15 3,030 3,060 3,010 3,050 17,700
2006/02/14 2,980 3,010 2,895 3,010 17,000
2006/02/13 3,040 3,040 2,910 2,945 18,400
2006/02/10 3,030 3,040 3,010 3,040 16,700
2006/02/09 3,010 3,050 3,000 3,030 25,900
2006/02/08 2,945 3,010 2,945 2,990 25,500
2006/02/07 2,900 2,930 2,885 2,930 18,200
2006/02/06 2,850 2,900 2,850 2,870 25,400
2006/02/03 2,865 2,885 2,820 2,860 24,600
2006/02/02 2,950 2,970 2,880 2,905 38,900
2006/02/01 3,000 3,020 3,000 3,000 14,600
2006/01/31 3,010 3,030 3,010 3,010 7,500
2006/01/30 3,020 3,050 3,010 3,010 14,400
2006/01/27 3,020 3,020 2,995 3,010 9,000
2006/01/26 2,995 3,070 2,970 2,995 14,300
2006/01/25 2,980 3,020 2,970 2,995 8,300
2006/01/24 2,875 2,965 2,860 2,940 13,700
2006/01/23 3,000 3,000 2,860 2,910 20,900
2006/01/20 3,120 3,140 3,000 3,010 17,700
2006/01/19 2,840 3,080 2,825 3,040 28,400
2006/01/18 3,050 3,050 2,800 2,920 29,900
2006/01/17 3,210 3,230 3,030 3,070 15,300
2006/01/16 3,190 3,250 3,180 3,240 13,800
2006/01/13 3,180 3,210 3,180 3,190 8,200
2006/01/12 3,180 3,200 3,140 3,170 13,600
2006/01/11 3,060 3,170 3,060 3,130 32,600
2006/01/10 3,070 3,070 3,050 3,050 11,500
2006/01/06 3,060 3,070 3,050 3,050 20,600
2006/01/05 3,030 3,060 3,020 3,050 12,800
2006/01/04 2,975 3,010 2,975 2,990 5,000

このページの先頭へ