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
2010/12/30 371 378 370 375 4,100
2010/12/29 370 374 369 374 8,600
2010/12/28 373 374 370 371 4,000
2010/12/27 371 373 369 369 11,900
2010/12/24 368 371 368 371 4,600
2010/12/22 374 376 368 368 9,000
2010/12/21 370 376 369 375 6,500
2010/12/20 371 375 365 369 15,800
2010/12/17 368 383 367 373 12,200
2010/12/16 370 373 366 368 9,800
2010/12/15 365 372 364 368 6,700
2010/12/14 369 369 362 364 10,300
2010/12/13 370 371 366 369 8,400
2010/12/10 374 374 359 368 11,000
2010/12/09 369 369 355 366 4,100
2010/12/08 384 394 366 369 13,500
2010/12/07 349 368 349 368 5,100
2010/12/06 349 349 345 349 2,900
2010/12/03 342 342 341 341 1,600
2010/12/02 337 343 334 340 3,800
2010/12/01 333 339 333 339 1,500
2010/11/30 340 341 333 333 4,100
2010/11/29 326 357 326 348 19,000
2010/11/26 334 340 332 333 14,300
2010/11/25 345 346 336 336 4,600
2010/11/24 348 349 343 345 3,600
2010/11/22 356 356 350 353 4,100
2010/11/19 347 359 345 348 9,700
2010/11/18 333 341 333 341 2,700
2010/11/17 333 333 330 333 2,700
2010/11/16 331 333 327 333 2,800
2010/11/15 335 337 330 333 4,000
2010/11/12 341 342 336 338 5,000
2010/11/11 342 343 340 341 5,100
2010/11/10 340 347 339 340 6,600
2010/11/09 347 347 338 339 8,000
2010/11/08 324 336 320 335 18,000
2010/11/05 301 320 301 317 40,000
2010/11/04 332 332 306 311 34,800
2010/11/02 349 353 345 346 1,400
2010/11/01 341 349 340 348 2,800
2010/10/29 350 354 341 346 7,200
2010/10/28 355 358 346 350 16,400
2010/10/27 356 361 353 358 5,200
2010/10/26 363 370 359 359 7,300
2010/10/25 362 380 362 366 3,800
2010/10/22 369 374 365 370 4,700
2010/10/21 380 380 376 376 5,400
2010/10/20 391 391 383 384 3,300
2010/10/19 390 395 380 395 6,200
2010/10/18 378 393 378 391 1,800
2010/10/15 409 409 380 386 9,900
2010/10/14 415 417 400 404 6,000
2010/10/13 416 417 415 415 2,100
2010/10/12 423 423 416 416 1,600
2010/10/08 430 430 422 423 3,200
2010/10/07 432 439 429 430 3,300
2010/10/06 428 433 428 432 2,500
2010/10/05 415 427 415 426 4,200
2010/10/04 416 426 416 417 1,100
2010/10/01 430 430 421 422 1,200
2010/09/30 433 439 423 424 2,400
2010/09/29 396 434 390 425 6,200
2010/09/28 410 412 405 407 2,900
2010/09/27 416 421 408 421 7,000
2010/09/24 440 440 420 421 8,400
2010/09/22 450 453 438 440 7,300
2010/09/21 453 455 448 448 6,800
2010/09/17 461 467 453 453 2,200
2010/09/16 466 467 460 460 1,500
2010/09/15 466 468 456 466 2,900
2010/09/14 470 475 462 462 1,100
2010/09/13 469 479 469 470 1,600
2010/09/10 477 477 469 469 6,200
2010/09/09 451 466 451 466 2,000
2010/09/08 452 452 451 451 1,900
2010/09/07 459 460 452 452 2,400
2010/09/06 452 459 451 459 3,800
2010/09/03 455 460 453 460 1,100
2010/09/02 468 468 450 450 2,200
2010/09/01 458 458 450 452 1,700
2010/08/31 467 467 450 450 1,300
2010/08/30 469 469 461 467 800
2010/08/27 445 454 445 453 1,000
2010/08/26 450 455 445 448 3,300
2010/08/25 447 450 443 443 3,200
2010/08/24 450 451 449 449 3,300
2010/08/23 455 455 450 450 2,500
2010/08/20 456 457 456 456 1,400
2010/08/19 467 470 462 466 2,600
2010/08/18 464 472 464 467 1,000
2010/08/17 468 468 456 465 700
2010/08/16 469 469 459 460 3,900
2010/08/13 454 460 454 456 2,000
2010/08/12 460 460 452 456 1,700
2010/08/11 475 477 456 460 2,200
2010/08/10 468 476 460 475 5,200
2010/08/09 459 459 451 452 2,200
2010/08/06 455 462 455 459 3,000
2010/08/05 452 460 452 454 4,200
2010/08/04 484 484 465 466 2,100
2010/08/03 477 484 477 482 400
2010/08/02 461 477 461 477 800
2010/07/30 476 476 469 469 1,200
2010/07/29 487 487 484 484 700
2010/07/28 476 489 476 488 600
2010/07/27 471 484 471 476 1,100
2010/07/26 481 481 471 471 1,500
2010/07/23 474 474 465 465 2,000
2010/07/22 474 474 472 474 800
2010/07/21 465 475 465 474 900
2010/07/20 461 465 461 465 800
2010/07/16 487 487 461 461 6,000
2010/07/15 487 487 486 487 3,500
2010/07/14 484 486 484 486 2,100
2010/07/13 487 487 481 483 5,800
2010/07/12 468 491 468 485 6,200
2010/07/09 477 483 468 468 4,800
2010/07/08 461 481 461 477 2,300
2010/07/07 470 473 458 460 4,800
2010/07/06 483 483 466 470 1,200
2010/07/05 467 474 466 473 1,700
2010/07/02 457 474 452 474 1,900
2010/07/01 458 474 458 466 800
2010/06/30 468 473 465 466 2,600
2010/06/29 484 484 471 471 4,200
2010/06/28 472 486 472 478 900
2010/06/25 476 481 473 474 3,000
2010/06/24 477 484 477 484 2,500
2010/06/23 475 488 475 479 2,000
2010/06/22 480 483 480 481 2,000
2010/06/21 483 490 480 485 6,200
2010/06/18 488 499 488 498 3,800
2010/06/17 501 505 496 496 2,100
2010/06/16 507 507 489 499 3,100
2010/06/15 512 512 499 499 4,800
2010/06/14 505 505 499 502 500
2010/06/11 489 510 489 497 10,400
2010/06/10 498 498 482 489 4,100
2010/06/09 504 505 490 505 3,800
2010/06/08 498 542 496 504 15,800
2010/06/07 497 500 494 500 4,300
2010/06/04 505 505 496 497 4,100
2010/06/03 510 510 503 505 7,100
2010/06/02 518 518 505 511 8,100
2010/06/01 525 528 518 528 6,600
2010/05/31 503 529 503 521 16,100
2010/05/28 502 513 502 504 13,800
2010/05/27 501 506 500 500 4,800
2010/05/26 515 515 503 504 6,900
2010/05/25 536 536 516 521 10,200
2010/05/24 546 568 544 546 7,600
2010/05/21 553 560 550 555 8,000
2010/05/20 569 589 569 583 2,200
2010/05/19 562 598 562 579 7,900
2010/05/18 594 594 589 592 3,700
2010/05/17 633 633 602 604 9,300
2010/05/14 637 637 635 635 10,600
2010/05/13 623 638 615 638 10,000
2010/05/12 601 615 601 615 3,400
2010/05/11 630 630 609 611 7,900
2010/05/10 610 630 610 628 7,200
2010/05/07 590 605 577 605 7,900
2010/05/06 588 598 588 595 7,600
2010/04/30 620 630 610 615 5,700
2010/04/28 631 631 606 620 10,700
2010/04/27 620 633 614 632 10,000
2010/04/26 620 634 620 620 7,500
2010/04/23 625 628 624 624 4,000
2010/04/22 628 630 617 625 6,900
2010/04/21 616 630 616 629 5,500
2010/04/20 601 615 597 614 17,800
2010/04/19 614 615 595 601 19,500
2010/04/16 630 630 617 626 7,000
2010/04/15 624 630 622 626 11,300
2010/04/14 614 622 612 622 5,900
2010/04/13 608 615 604 615 9,200
2010/04/12 593 605 590 603 17,500
2010/04/09 582 593 551 592 13,400
2010/04/08 589 591 582 582 7,000
2010/04/07 578 590 575 590 10,400
2010/04/06 577 578 570 578 10,800
2010/04/05 539 580 539 577 20,200
2010/04/02 545 550 540 549 11,500
2010/04/01 548 548 540 544 3,000
2010/03/31 544 550 544 549 6,000
2010/03/30 534 544 533 544 5,700
2010/03/29 516 530 515 529 3,200
2010/03/26 525 527 521 526 5,300
2010/03/25 517 520 517 518 3,400
2010/03/24 509 518 509 517 2,900
2010/03/23 517 517 508 508 1,200
2010/03/19 524 525 518 520 2,100
2010/03/18 521 529 520 524 1,500
2010/03/17 528 528 522 523 1,200
2010/03/16 525 528 520 522 3,200
2010/03/15 526 526 512 524 4,400
2010/03/12 526 526 520 522 6,200
2010/03/11 520 520 516 516 2,900
2010/03/10 517 520 516 516 3,700
2010/03/09 518 518 516 517 2,800
2010/03/08 519 519 515 518 2,700
2010/03/05 502 513 502 513 2,400
2010/03/04 510 510 499 502 2,700
2010/03/03 516 516 510 516 2,100
2010/03/02 514 517 514 516 1,100
2010/03/01 514 514 509 514 4,500
2010/02/26 516 516 508 514 2,100
2010/02/25 515 515 505 515 4,800
2010/02/24 513 513 505 511 3,800
2010/02/23 515 516 513 513 3,800
2010/02/22 501 515 501 515 3,100
2010/02/19 512 518 501 501 3,600
2010/02/18 519 520 507 511 2,500
2010/02/17 520 521 518 520 2,800
2010/02/16 482 519 482 515 8,600
2010/02/15 500 504 487 490 6,600
2010/02/12 468 495 468 488 7,800
2010/02/10 479 486 476 476 1,500
2010/02/09 482 482 474 479 4,200
2010/02/08 472 491 470 482 5,600
2010/02/05 482 482 470 472 3,400
2010/02/04 473 495 473 487 1,400
2010/02/03 486 489 481 481 2,800
2010/02/02 470 478 470 477 2,400
2010/02/01 492 492 473 476 5,300
2010/01/29 499 506 491 492 2,400
2010/01/28 492 509 489 499 3,300
2010/01/27 505 511 492 492 3,300
2010/01/26 522 527 508 508 2,800
2010/01/25 520 528 520 522 3,500
2010/01/22 533 534 516 520 5,400
2010/01/21 529 533 528 533 3,400
2010/01/20 540 540 528 529 2,800
2010/01/19 544 545 520 534 15,000
2010/01/18 514 525 510 518 19,500
2010/01/15 503 503 496 496 4,900
2010/01/14 511 513 481 495 8,500
2010/01/13 500 510 498 498 4,100
2010/01/12 506 510 500 500 4,000
2010/01/08 506 514 501 506 3,000
2010/01/07 500 508 498 506 3,600
2010/01/06 500 500 492 498 3,400
2010/01/05 503 503 490 493 4,900
2010/01/04 499 510 489 495 4,800

このページの先頭へ