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 |
---|---|---|---|---|---|
2015/12/30 | 658 | 664 | 643 | 645 | 109,000 |
2015/12/29 | 690 | 693 | 663 | 666 | 64,100 |
2015/12/28 | 674 | 678 | 668 | 678 | 23,900 |
2015/12/25 | 689 | 696 | 670 | 672 | 50,400 |
2015/12/24 | 707 | 709 | 685 | 689 | 93,800 |
2015/12/22 | 710 | 710 | 689 | 698 | 71,000 |
2015/12/21 | 690 | 715 | 690 | 701 | 147,000 |
2015/12/18 | 718 | 728 | 702 | 706 | 112,600 |
2015/12/17 | 773 | 773 | 712 | 725 | 170,800 |
2015/12/16 | 702 | 731 | 702 | 728 | 195,200 |
2015/12/15 | 708 | 714 | 692 | 699 | 136,000 |
2015/12/14 | 683 | 710 | 669 | 708 | 158,400 |
2015/12/11 | 671 | 685 | 671 | 683 | 43,700 |
2015/12/10 | 662 | 682 | 662 | 671 | 39,100 |
2015/12/09 | 680 | 685 | 659 | 672 | 78,600 |
2015/12/08 | 692 | 693 | 670 | 670 | 47,000 |
2015/12/07 | 686 | 699 | 678 | 687 | 53,400 |
2015/12/04 | 674 | 686 | 662 | 683 | 66,500 |
2015/12/03 | 670 | 687 | 670 | 677 | 70,800 |
2015/12/02 | 651 | 677 | 651 | 675 | 81,600 |
2015/12/01 | 640 | 652 | 633 | 652 | 57,400 |
2015/11/30 | 638 | 646 | 632 | 646 | 48,000 |
2015/11/27 | 660 | 662 | 635 | 637 | 65,800 |
2015/11/26 | 669 | 677 | 661 | 661 | 44,600 |
2015/11/25 | 678 | 682 | 658 | 668 | 76,900 |
2015/11/24 | 651 | 674 | 645 | 673 | 314,600 |
2015/11/20 | 651 | 657 | 641 | 649 | 63,000 |
2015/11/19 | 634 | 662 | 632 | 642 | 113,700 |
2015/11/18 | 646 | 656 | 630 | 633 | 252,100 |
2015/11/17 | 625 | 714 | 625 | 656 | 1,119,600 |
2015/11/16 | 591 | 643 | 578 | 616 | 477,500 |
2015/11/13 | 557 | 589 | 555 | 571 | 150,300 |
2015/11/12 | 583 | 589 | 549 | 551 | 189,700 |
2015/11/11 | 601 | 610 | 583 | 586 | 56,100 |
2015/11/10 | 605 | 616 | 601 | 605 | 35,100 |
2015/11/09 | 621 | 629 | 602 | 613 | 80,500 |
2015/11/06 | 598 | 662 | 580 | 638 | 137,600 |
2015/11/05 | 585 | 598 | 582 | 591 | 45,600 |
2015/11/04 | 605 | 612 | 581 | 581 | 91,000 |
2015/11/02 | 616 | 622 | 596 | 602 | 96,600 |
2015/10/30 | 640 | 647 | 626 | 628 | 74,500 |
2015/10/29 | 662 | 664 | 649 | 649 | 70,500 |
2015/10/28 | 671 | 673 | 661 | 664 | 39,000 |
2015/10/27 | 670 | 690 | 670 | 670 | 50,000 |
2015/10/26 | 681 | 687 | 672 | 673 | 75,100 |
2015/10/23 | 685 | 695 | 675 | 678 | 28,600 |
2015/10/22 | 690 | 700 | 685 | 685 | 23,000 |
2015/10/21 | 697 | 719 | 680 | 698 | 85,100 |
2015/10/20 | 702 | 718 | 680 | 687 | 43,800 |
2015/10/19 | 700 | 707 | 671 | 694 | 172,100 |
2015/10/16 | 717 | 718 | 705 | 705 | 23,300 |
2015/10/15 | 710 | 724 | 705 | 715 | 23,800 |
2015/10/14 | 710 | 743 | 710 | 711 | 39,900 |
2015/10/13 | 724 | 726 | 709 | 710 | 60,900 |
2015/10/09 | 730 | 734 | 712 | 727 | 55,500 |
2015/10/08 | 750 | 750 | 735 | 735 | 34,100 |
2015/10/07 | 757 | 757 | 743 | 751 | 21,400 |
2015/10/06 | 766 | 766 | 755 | 756 | 19,400 |
2015/10/05 | 742 | 776 | 737 | 764 | 34,400 |
2015/10/02 | 747 | 757 | 740 | 746 | 33,100 |
2015/10/01 | 760 | 795 | 755 | 757 | 64,400 |
2015/09/30 | 745 | 760 | 734 | 755 | 40,000 |
2015/09/29 | 751 | 760 | 722 | 745 | 119,900 |
2015/09/28 | 768 | 772 | 750 | 759 | 26,500 |
2015/09/25 | 765 | 769 | 742 | 765 | 112,000 |
2015/09/24 | 794 | 798 | 764 | 765 | 102,000 |
2015/09/18 | 810 | 816 | 798 | 803 | 119,900 |
2015/09/17 | 800 | 839 | 798 | 821 | 167,700 |
2015/09/16 | 891 | 911 | 795 | 810 | 629,500 |
2015/09/15 | 808 | 888 | 800 | 876 | 450,300 |
2015/09/14 | 826 | 838 | 799 | 800 | 123,700 |
2015/09/11 | 785 | 843 | 783 | 828 | 143,000 |
2015/09/10 | 788 | 795 | 755 | 794 | 99,400 |
2015/09/09 | 788 | 805 | 771 | 793 | 120,600 |
2015/09/08 | 802 | 810 | 750 | 758 | 157,900 |
2015/09/07 | 816 | 840 | 790 | 798 | 188,800 |
2015/09/04 | 809 | 830 | 785 | 815 | 310,700 |
2015/09/03 | 829 | 850 | 806 | 809 | 135,700 |
2015/09/02 | 787 | 870 | 779 | 829 | 296,800 |
2015/09/01 | 838 | 840 | 800 | 802 | 154,700 |
2015/08/31 | 810 | 855 | 795 | 847 | 318,600 |
2015/08/28 | 772 | 820 | 766 | 810 | 265,000 |
2015/08/27 | 788 | 789 | 735 | 746 | 267,300 |
2015/08/26 | 740 | 779 | 740 | 773 | 88,200 |
2015/08/25 | 719 | 809 | 700 | 739 | 220,600 |
2015/08/24 | 742 | 744 | 705 | 705 | 163,000 |
2015/08/21 | 770 | 772 | 736 | 743 | 88,900 |
2015/08/20 | 795 | 801 | 781 | 783 | 21,300 |
2015/08/19 | 809 | 809 | 781 | 798 | 38,400 |
2015/08/18 | 775 | 817 | 763 | 805 | 100,900 |
2015/08/17 | 780 | 780 | 753 | 776 | 47,200 |
2015/08/14 | 750 | 790 | 748 | 781 | 106,800 |
2015/08/13 | 755 | 772 | 750 | 754 | 56,200 |
2015/08/12 | 761 | 765 | 752 | 757 | 70,400 |
2015/08/11 | 777 | 785 | 756 | 765 | 94,300 |
2015/08/10 | 820 | 820 | 741 | 775 | 214,300 |
2015/08/07 | 793 | 820 | 792 | 816 | 135,500 |
2015/08/06 | 776 | 806 | 768 | 800 | 90,000 |
2015/08/05 | 788 | 798 | 750 | 776 | 106,700 |
2015/08/04 | 770 | 815 | 759 | 800 | 131,800 |
2015/08/03 | 733 | 754 | 728 | 745 | 89,900 |
2015/07/31 | 753 | 760 | 731 | 739 | 160,500 |
2015/07/30 | 794 | 801 | 760 | 761 | 150,300 |
2015/07/29 | 808 | 815 | 790 | 794 | 49,100 |
2015/07/28 | 794 | 820 | 775 | 804 | 87,000 |
2015/07/27 | 850 | 871 | 810 | 810 | 220,900 |
2015/07/24 | 810 | 865 | 806 | 862 | 256,100 |
2015/07/23 | 820 | 820 | 772 | 788 | 201,000 |
2015/07/22 | 841 | 842 | 810 | 825 | 90,800 |
2015/07/21 | 850 | 852 | 834 | 841 | 100,000 |
2015/07/17 | 855 | 855 | 835 | 847 | 137,300 |
2015/07/16 | 851 | 852 | 824 | 840 | 161,700 |
2015/07/15 | 951 | 960 | 831 | 845 | 510,100 |
2015/07/14 | 857 | 964 | 850 | 921 | 492,600 |
2015/07/13 | 821 | 849 | 820 | 842 | 271,000 |
2015/07/10 | 753 | 820 | 719 | 798 | 501,700 |
2015/07/09 | 711 | 765 | 645 | 764 | 280,800 |
2015/07/08 | 741 | 761 | 741 | 746 | 180,700 |
2015/07/07 | 763 | 770 | 725 | 770 | 210,700 |
2015/07/06 | 729 | 790 | 713 | 725 | 349,400 |
2015/07/03 | 790 | 794 | 725 | 734 | 557,600 |
2015/07/02 | 855 | 950 | 825 | 836 | 910,100 |
2015/07/01 | 884 | 910 | 816 | 840 | 625,500 |
2015/06/30 | 939 | 989 | 793 | 856 | 2,311,800 |
2015/06/29 | 695 | 903 | 686 | 900 | 1,992,300 |
2015/06/26 | 690 | 755 | 680 | 755 | 1,596,000 |
2015/06/25 | 660 | 685 | 621 | 655 | 646,700 |
2015/06/24 | 671 | 754 | 616 | 660 | 2,654,400 |
2015/06/23 | 556 | 655 | 555 | 655 | 797,200 |
2015/06/22 | 600 | 609 | 537 | 555 | 2,080,500 |
2015/06/19 | 474 | 570 | 469 | 570 | 2,819,000 |
2015/06/18 | 547 | 563 | 472 | 490 | 7,162,300 |
2015/06/17 | 403 | 483 | 403 | 483 | 7,009,000 |
2015/06/16 | 365 | 420 | 365 | 403 | 1,368,200 |
2015/06/15 | 349 | 362 | 347 | 358 | 97,200 |
2015/06/12 | 342 | 348 | 338 | 341 | 40,600 |
2015/06/11 | 340 | 346 | 336 | 338 | 20,200 |
2015/06/10 | 343 | 345 | 336 | 339 | 23,200 |
2015/06/09 | 345 | 346 | 341 | 343 | 9,000 |
2015/06/08 | 342 | 345 | 340 | 345 | 8,800 |
2015/06/05 | 340 | 346 | 340 | 343 | 7,700 |
2015/06/04 | 343 | 346 | 339 | 340 | 14,600 |
2015/06/03 | 332 | 344 | 332 | 340 | 3,900 |
2015/06/02 | 335 | 336 | 334 | 336 | 6,200 |
2015/06/01 | 335 | 338 | 333 | 333 | 3,300 |
2015/05/29 | 343 | 344 | 325 | 338 | 16,900 |
2015/05/28 | 346 | 350 | 341 | 344 | 21,500 |
2015/05/27 | 336 | 346 | 335 | 341 | 15,100 |
2015/05/26 | 331 | 336 | 331 | 334 | 10,100 |
2015/05/25 | 329 | 340 | 329 | 335 | 14,000 |
2015/05/22 | 330 | 331 | 328 | 330 | 8,200 |
2015/05/21 | 331 | 335 | 324 | 326 | 15,100 |
2015/05/20 | 326 | 352 | 325 | 334 | 87,700 |
2015/05/19 | 326 | 327 | 323 | 325 | 6,100 |
2015/05/18 | 328 | 328 | 320 | 324 | 3,900 |
2015/05/15 | 318 | 323 | 318 | 322 | 6,000 |
2015/05/14 | 320 | 325 | 316 | 320 | 7,400 |
2015/05/13 | 327 | 330 | 316 | 319 | 46,600 |
2015/05/12 | 312 | 319 | 311 | 319 | 31,000 |
2015/05/11 | 311 | 312 | 310 | 310 | 12,800 |
2015/05/08 | 314 | 314 | 310 | 310 | 14,800 |
2015/05/07 | 313 | 315 | 311 | 314 | 14,100 |
2015/05/01 | 313 | 315 | 312 | 313 | 11,300 |
2015/04/30 | 315 | 319 | 314 | 315 | 6,600 |
2015/04/28 | 327 | 330 | 322 | 323 | 26,700 |
2015/04/27 | 315 | 327 | 313 | 324 | 12,200 |
2015/04/24 | 312 | 314 | 311 | 312 | 26,500 |
2015/04/23 | 315 | 315 | 313 | 314 | 2,600 |
2015/04/22 | 320 | 320 | 310 | 315 | 15,600 |
2015/04/21 | 315 | 319 | 315 | 317 | 3,800 |
2015/04/20 | 321 | 322 | 310 | 315 | 14,700 |
2015/04/17 | 316 | 325 | 316 | 321 | 9,900 |
2015/04/16 | 321 | 331 | 320 | 320 | 10,600 |
2015/04/15 | 319 | 327 | 318 | 327 | 4,600 |
2015/04/14 | 324 | 326 | 321 | 323 | 2,800 |
2015/04/13 | 329 | 330 | 320 | 324 | 2,400 |
2015/04/10 | 329 | 330 | 324 | 329 | 3,700 |
2015/04/09 | 327 | 330 | 323 | 329 | 8,800 |
2015/04/08 | 323 | 329 | 323 | 327 | 4,900 |
2015/04/07 | 312 | 328 | 312 | 321 | 6,000 |
2015/04/06 | 318 | 318 | 313 | 313 | 2,100 |
2015/04/03 | 315 | 320 | 315 | 318 | 4,100 |
2015/04/02 | 313 | 321 | 309 | 319 | 8,500 |
2015/04/01 | 314 | 314 | 310 | 313 | 9,200 |
2015/03/31 | 315 | 320 | 315 | 317 | 14,400 |
2015/03/30 | 317 | 325 | 312 | 325 | 19,900 |
2015/03/27 | 316 | 325 | 312 | 317 | 37,400 |
2015/03/26 | 344 | 344 | 330 | 333 | 45,500 |
2015/03/25 | 344 | 344 | 335 | 341 | 21,400 |
2015/03/24 | 344 | 344 | 335 | 342 | 59,600 |
2015/03/23 | 340 | 344 | 340 | 344 | 45,000 |
2015/03/20 | 342 | 342 | 340 | 342 | 5,100 |
2015/03/19 | 345 | 346 | 340 | 343 | 17,000 |
2015/03/18 | 344 | 345 | 340 | 345 | 13,800 |
2015/03/17 | 342 | 344 | 340 | 342 | 33,900 |
2015/03/16 | 337 | 341 | 337 | 341 | 42,100 |
2015/03/13 | 335 | 340 | 330 | 334 | 76,800 |
2015/03/12 | 319 | 331 | 319 | 330 | 28,800 |
2015/03/11 | 318 | 320 | 317 | 319 | 9,800 |
2015/03/10 | 318 | 319 | 317 | 318 | 5,700 |
2015/03/09 | 316 | 318 | 312 | 317 | 11,700 |
2015/03/06 | 319 | 320 | 317 | 318 | 9,000 |
2015/03/05 | 318 | 319 | 316 | 319 | 7,500 |
2015/03/04 | 311 | 327 | 311 | 318 | 26,900 |
2015/03/03 | 317 | 318 | 316 | 317 | 10,000 |
2015/03/02 | 317 | 318 | 316 | 317 | 15,100 |
2015/02/27 | 320 | 320 | 315 | 317 | 24,800 |
2015/02/26 | 318 | 323 | 317 | 320 | 11,100 |
2015/02/25 | 321 | 321 | 311 | 315 | 10,400 |
2015/02/24 | 310 | 315 | 309 | 313 | 13,700 |
2015/02/23 | 308 | 313 | 308 | 310 | 10,300 |
2015/02/20 | 310 | 310 | 307 | 308 | 16,500 |
2015/02/19 | 308 | 310 | 307 | 307 | 21,000 |
2015/02/18 | 302 | 307 | 302 | 305 | 11,900 |
2015/02/17 | 305 | 308 | 305 | 307 | 3,600 |
2015/02/16 | 305 | 307 | 305 | 305 | 7,400 |
2015/02/13 | 308 | 308 | 305 | 305 | 11,500 |
2015/02/12 | 310 | 310 | 302 | 302 | 14,300 |
2015/02/10 | 301 | 303 | 301 | 303 | 2,200 |
2015/02/09 | 299 | 304 | 299 | 301 | 4,300 |
2015/02/06 | 302 | 303 | 298 | 298 | 8,100 |
2015/02/05 | 304 | 304 | 297 | 302 | 6,100 |
2015/02/04 | 306 | 306 | 299 | 300 | 7,900 |
2015/02/03 | 306 | 310 | 298 | 298 | 15,100 |
2015/02/02 | 313 | 313 | 307 | 307 | 4,400 |
2015/01/30 | 308 | 311 | 307 | 308 | 2,200 |
2015/01/29 | 311 | 318 | 304 | 308 | 8,400 |
2015/01/28 | 315 | 316 | 309 | 311 | 7,600 |
2015/01/27 | 306 | 308 | 306 | 308 | 3,600 |
2015/01/26 | 306 | 309 | 306 | 306 | 6,300 |
2015/01/23 | 312 | 313 | 308 | 309 | 8,100 |
2015/01/22 | 310 | 311 | 309 | 310 | 4,700 |
2015/01/21 | 315 | 315 | 310 | 312 | 3,400 |
2015/01/20 | 307 | 310 | 307 | 310 | 5,000 |
2015/01/19 | 309 | 313 | 305 | 308 | 8,100 |
2015/01/16 | 310 | 315 | 308 | 309 | 7,300 |
2015/01/15 | 315 | 315 | 313 | 314 | 5,700 |
2015/01/14 | 317 | 317 | 305 | 311 | 14,900 |
2015/01/13 | 313 | 313 | 308 | 309 | 9,900 |
2015/01/09 | 314 | 315 | 304 | 307 | 13,100 |
2015/01/08 | 306 | 314 | 306 | 311 | 11,000 |
2015/01/07 | 304 | 308 | 304 | 306 | 12,300 |
2015/01/06 | 305 | 307 | 303 | 305 | 19,900 |
2015/01/05 | 300 | 308 | 295 | 305 | 55,500 |