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
2007/12/28 602 606 597 599 15,800
2007/12/27 595 604 594 594 28,000
2007/12/26 581 595 580 594 36,000
2007/12/25 586 599 576 580 30,800
2007/12/21 586 590 577 586 42,900
2007/12/20 586 596 585 585 30,200
2007/12/19 584 589 581 586 21,000
2007/12/18 581 590 571 581 28,700
2007/12/17 602 602 570 580 71,600
2007/12/14 617 618 570 582 98,200
2007/12/13 611 618 605 615 54,800
2007/12/12 575 600 574 599 48,600
2007/12/11 562 573 562 571 52,300
2007/12/10 552 564 551 556 58,800
2007/12/07 548 557 545 551 29,400
2007/12/06 540 548 537 545 54,800
2007/12/05 525 543 525 537 86,700
2007/12/04 556 556 521 521 83,900
2007/12/03 556 565 529 549 52,500
2007/11/30 555 557 550 554 73,700
2007/11/29 544 550 538 547 55,800
2007/11/28 530 542 519 534 61,200
2007/11/27 507 520 505 513 33,400
2007/11/26 500 506 499 502 41,400
2007/11/22 495 500 490 496 25,900
2007/11/21 489 501 488 490 52,600
2007/11/20 474 486 461 484 48,900
2007/11/19 516 520 474 477 134,500
2007/11/16 538 540 520 520 41,300
2007/11/15 530 536 525 536 34,600
2007/11/14 523 526 506 521 41,300
2007/11/13 524 535 521 521 22,800
2007/11/12 538 540 524 526 37,800
2007/11/09 542 550 537 538 46,400
2007/11/08 547 550 541 541 22,600
2007/11/07 556 557 546 546 48,500
2007/11/06 548 554 545 546 42,200
2007/11/05 551 558 546 546 42,700
2007/11/02 555 559 546 546 35,800
2007/11/01 549 560 543 556 45,300
2007/10/31 561 561 537 550 59,100
2007/10/30 535 546 531 546 60,100
2007/10/29 555 565 532 539 144,500
2007/10/26 537 554 534 547 170,800
2007/10/25 549 580 537 542 279,400
2007/10/24 671 671 601 601 239,500
2007/10/23 713 716 700 701 16,200
2007/10/22 698 700 689 693 21,600
2007/10/19 693 700 692 694 12,000
2007/10/18 694 700 693 697 11,200
2007/10/17 691 700 691 692 12,200
2007/10/16 699 699 684 686 16,200
2007/10/15 701 715 699 699 20,000
2007/10/12 708 712 698 698 16,000
2007/10/11 706 713 706 708 14,500
2007/10/10 718 720 704 706 13,600
2007/10/09 704 719 702 706 16,900
2007/10/05 699 720 699 702 15,700
2007/10/04 715 719 695 697 18,600
2007/10/03 718 729 700 718 13,400
2007/10/02 713 729 712 718 5,600
2007/10/01 705 720 699 705 10,800
2007/09/28 724 734 712 715 15,500
2007/09/27 720 742 720 724 20,100
2007/09/26 693 707 682 700 19,300
2007/09/25 691 701 678 701 18,700
2007/09/21 712 715 678 696 22,600
2007/09/20 713 720 703 709 9,800
2007/09/19 708 720 707 712 18,900
2007/09/18 700 726 698 698 19,900
2007/09/14 729 735 709 716 27,500
2007/09/13 726 730 708 719 20,000
2007/09/12 751 770 722 726 32,600
2007/09/11 725 745 725 741 27,100
2007/09/10 711 738 711 725 33,200
2007/09/07 745 760 730 738 28,800
2007/09/06 750 752 704 745 50,800
2007/09/05 791 796 765 766 58,700
2007/09/04 802 820 791 791 63,900
2007/09/03 796 820 786 800 85,900
2007/08/31 756 763 742 763 50,300
2007/08/30 735 750 720 726 58,800
2007/08/29 710 719 690 705 38,400
2007/08/28 695 717 686 702 28,100
2007/08/27 680 700 673 695 60,600
2007/08/24 697 718 663 684 56,500
2007/08/23 702 730 697 698 63,000
2007/08/22 712 712 693 695 33,800
2007/08/21 706 714 691 702 43,000
2007/08/20 750 750 717 719 59,500
2007/08/17 780 799 748 749 46,500
2007/08/16 804 805 775 789 40,000
2007/08/15 825 825 808 808 23,300
2007/08/14 842 845 821 825 29,600
2007/08/13 821 846 806 834 68,200
2007/08/10 839 842 820 820 45,500
2007/08/09 893 901 862 862 72,900
2007/08/08 931 936 887 892 49,700
2007/08/07 955 958 931 934 29,600
2007/08/06 968 968 942 943 30,000
2007/08/03 952 973 949 971 60,500
2007/08/02 938 957 938 942 19,500
2007/08/01 946 956 930 938 50,200
2007/07/31 958 960 942 946 22,500
2007/07/30 950 961 945 948 44,000
2007/07/27 990 993 965 969 51,700
2007/07/26 994 995 991 991 16,700
2007/07/25 990 997 990 995 15,900
2007/07/24 998 1,003 992 999 19,700
2007/07/23 997 1,005 992 997 23,300
2007/07/20 1,007 1,010 1,000 1,000 15,200
2007/07/19 997 1,005 997 1,004 16,000
2007/07/18 1,017 1,017 991 993 48,700
2007/07/17 1,019 1,019 1,004 1,011 17,400
2007/07/13 1,011 1,014 1,000 1,012 21,000
2007/07/12 1,013 1,020 999 1,008 23,600
2007/07/11 1,021 1,022 1,010 1,012 23,400
2007/07/10 1,021 1,023 1,012 1,021 21,400
2007/07/09 1,033 1,035 1,017 1,021 26,300
2007/07/06 1,020 1,025 1,006 1,013 21,600
2007/07/05 1,015 1,015 1,003 1,014 23,900
2007/07/04 1,020 1,022 1,004 1,006 51,800
2007/07/03 1,048 1,048 1,014 1,018 29,500
2007/07/02 1,045 1,058 1,033 1,048 30,500
2007/06/29 1,036 1,058 1,031 1,042 21,100
2007/06/28 1,060 1,070 1,029 1,035 29,200
2007/06/27 1,070 1,091 1,066 1,070 26,100
2007/06/26 1,087 1,087 1,070 1,080 18,100
2007/06/25 1,080 1,099 1,075 1,077 34,400
2007/06/22 1,112 1,112 1,084 1,088 38,500
2007/06/21 1,112 1,115 1,105 1,111 30,000
2007/06/20 1,100 1,113 1,100 1,104 29,100
2007/06/19 1,088 1,106 1,085 1,092 45,700
2007/06/18 1,080 1,088 1,067 1,080 62,300
2007/06/15 1,025 1,062 1,010 1,058 85,800
2007/06/14 980 1,012 975 1,011 46,200
2007/06/13 980 988 962 974 48,000
2007/06/12 1,006 1,008 971 980 92,800
2007/06/11 1,018 1,023 1,005 1,005 72,600
2007/06/08 1,011 1,020 1,010 1,013 112,300
2007/06/07 1,010 1,040 1,010 1,017 74,900
2007/06/06 1,019 1,025 1,011 1,019 66,900
2007/06/05 1,018 1,029 1,013 1,019 69,600
2007/06/04 1,037 1,038 1,013 1,018 117,300
2007/06/01 1,034 1,034 1,015 1,017 69,900
2007/05/31 1,020 1,038 1,011 1,015 121,300
2007/05/30 1,025 1,025 1,001 1,009 80,700
2007/05/29 1,012 1,025 1,002 1,006 76,500
2007/05/28 1,048 1,059 1,015 1,025 67,100
2007/05/25 1,021 1,048 1,012 1,029 91,300
2007/05/24 1,108 1,124 1,046 1,061 113,500
2007/05/23 1,055 1,130 1,054 1,107 120,000
2007/05/22 1,052 1,090 1,019 1,054 194,200
2007/05/21 1,115 1,119 1,020 1,032 133,400
2007/05/18 1,150 1,153 1,103 1,133 59,800
2007/05/17 1,187 1,194 1,132 1,159 64,700
2007/05/16 1,235 1,252 1,191 1,191 48,800
2007/05/15 1,261 1,267 1,230 1,255 64,100
2007/05/14 1,288 1,288 1,252 1,266 73,000
2007/05/11 1,337 1,349 1,230 1,248 232,900
2007/05/10 1,507 1,520 1,357 1,357 298,200
2007/05/09 1,650 1,660 1,650 1,657 10,300
2007/05/08 1,642 1,649 1,641 1,648 3,700
2007/05/07 1,625 1,659 1,621 1,631 5,100
2007/05/02 1,616 1,620 1,596 1,620 5,600
2007/05/01 1,617 1,621 1,615 1,615 4,600
2007/04/27 1,620 1,631 1,613 1,619 4,600
2007/04/26 1,635 1,644 1,595 1,620 17,900
2007/04/25 1,646 1,646 1,634 1,637 4,000
2007/04/24 1,635 1,650 1,631 1,643 2,900
2007/04/23 1,648 1,658 1,643 1,643 7,900
2007/04/20 1,650 1,659 1,648 1,649 5,200
2007/04/19 1,664 1,664 1,650 1,656 7,100
2007/04/18 1,647 1,670 1,645 1,668 6,600
2007/04/17 1,647 1,655 1,636 1,647 9,600
2007/04/16 1,659 1,660 1,653 1,660 4,100
2007/04/13 1,651 1,659 1,650 1,650 4,000
2007/04/12 1,652 1,657 1,651 1,652 3,100
2007/04/11 1,655 1,668 1,652 1,652 4,600
2007/04/10 1,685 1,688 1,673 1,674 3,200
2007/04/09 1,682 1,685 1,671 1,685 5,000
2007/04/06 1,666 1,680 1,666 1,679 2,300
2007/04/05 1,679 1,682 1,662 1,664 6,500
2007/04/04 1,677 1,680 1,668 1,669 2,600
2007/04/03 1,664 1,674 1,664 1,666 4,900
2007/04/02 1,678 1,686 1,663 1,663 15,400
2007/03/30 1,669 1,670 1,651 1,654 4,500
2007/03/29 1,640 1,644 1,633 1,641 5,200
2007/03/28 1,633 1,655 1,632 1,650 7,100
2007/03/27 1,621 1,646 1,620 1,646 6,700
2007/03/26 1,633 1,635 1,603 1,627 28,300
2007/03/23 1,634 1,650 1,612 1,627 10,200
2007/03/22 1,636 1,646 1,632 1,632 8,900
2007/03/20 1,643 1,660 1,622 1,632 10,800
2007/03/19 1,639 1,650 1,624 1,640 8,400
2007/03/16 1,648 1,648 1,618 1,621 12,900
2007/03/15 1,660 1,670 1,630 1,652 10,200
2007/03/14 1,645 1,670 1,645 1,662 7,400
2007/03/13 1,670 1,675 1,665 1,675 13,600
2007/03/12 1,663 1,675 1,660 1,675 12,000
2007/03/09 1,651 1,660 1,648 1,660 18,800
2007/03/08 1,638 1,651 1,634 1,650 10,300
2007/03/07 1,624 1,638 1,624 1,638 3,800
2007/03/06 1,619 1,621 1,598 1,618 15,500
2007/03/05 1,665 1,666 1,620 1,621 24,800
2007/03/02 1,670 1,671 1,657 1,664 12,000
2007/03/01 1,700 1,700 1,679 1,679 8,200
2007/02/28 1,639 1,711 1,634 1,697 20,500
2007/02/27 1,719 1,730 1,699 1,729 12,600
2007/02/26 1,715 1,724 1,709 1,716 8,800
2007/02/23 1,702 1,740 1,702 1,715 10,100
2007/02/22 1,700 1,718 1,692 1,700 22,500
2007/02/21 1,702 1,722 1,691 1,719 14,900
2007/02/20 1,717 1,717 1,701 1,714 9,200
2007/02/19 1,715 1,719 1,705 1,719 5,900
2007/02/16 1,723 1,723 1,712 1,721 3,900
2007/02/15 1,701 1,734 1,701 1,727 9,200
2007/02/14 1,730 1,730 1,685 1,716 25,200
2007/02/13 1,747 1,749 1,715 1,741 6,600
2007/02/09 1,741 1,753 1,739 1,747 6,700
2007/02/08 1,760 1,765 1,741 1,741 8,600
2007/02/07 1,755 1,770 1,753 1,756 4,900
2007/02/06 1,744 1,767 1,740 1,755 7,200
2007/02/05 1,751 1,751 1,722 1,733 10,900
2007/02/02 1,760 1,761 1,705 1,733 18,600
2007/02/01 1,750 1,760 1,731 1,760 5,900
2007/01/31 1,760 1,760 1,735 1,751 10,700
2007/01/30 1,759 1,763 1,753 1,753 5,700
2007/01/29 1,740 1,750 1,720 1,750 10,000
2007/01/26 1,720 1,738 1,716 1,737 9,300
2007/01/25 1,831 1,831 1,712 1,738 42,600
2007/01/24 1,821 1,840 1,820 1,821 8,900
2007/01/23 1,819 1,840 1,810 1,811 12,100
2007/01/22 1,800 1,820 1,800 1,813 16,800
2007/01/19 1,777 1,790 1,765 1,784 17,800
2007/01/18 1,700 1,765 1,700 1,747 20,500
2007/01/17 1,690 1,699 1,687 1,695 13,400
2007/01/16 1,670 1,686 1,670 1,686 9,000
2007/01/15 1,654 1,678 1,651 1,674 12,500
2007/01/12 1,650 1,660 1,647 1,654 8,100
2007/01/11 1,657 1,660 1,645 1,657 8,300
2007/01/10 1,650 1,657 1,636 1,636 9,400
2007/01/09 1,631 1,651 1,631 1,645 4,700
2007/01/05 1,641 1,651 1,626 1,630 12,400
2007/01/04 1,639 1,649 1,638 1,640 5,200

このページの先頭へ