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 |
---|---|---|---|---|---|
2017/12/29 | 485 | 485 | 483 | 485 | 5,900 |
2017/12/28 | 484 | 484 | 479 | 484 | 8,300 |
2017/12/27 | 479 | 483 | 479 | 482 | 6,900 |
2017/12/26 | 480 | 482 | 476 | 478 | 25,000 |
2017/12/25 | 485 | 485 | 480 | 482 | 14,900 |
2017/12/22 | 484 | 484 | 481 | 482 | 14,700 |
2017/12/21 | 484 | 484 | 482 | 484 | 6,700 |
2017/12/20 | 484 | 484 | 482 | 484 | 7,500 |
2017/12/19 | 489 | 489 | 483 | 484 | 9,200 |
2017/12/18 | 489 | 490 | 488 | 489 | 6,400 |
2017/12/15 | 488 | 488 | 485 | 488 | 6,700 |
2017/12/14 | 483 | 486 | 482 | 484 | 7,100 |
2017/12/13 | 487 | 489 | 482 | 482 | 12,400 |
2017/12/12 | 484 | 486 | 482 | 486 | 12,000 |
2017/12/11 | 484 | 484 | 478 | 482 | 13,400 |
2017/12/08 | 472 | 477 | 472 | 477 | 8,600 |
2017/12/07 | 476 | 476 | 474 | 474 | 4,900 |
2017/12/06 | 476 | 477 | 470 | 471 | 10,800 |
2017/12/05 | 478 | 478 | 475 | 475 | 6,300 |
2017/12/04 | 475 | 477 | 474 | 476 | 5,900 |
2017/12/01 | 479 | 479 | 471 | 473 | 13,300 |
2017/11/30 | 477 | 478 | 475 | 475 | 6,000 |
2017/11/29 | 474 | 477 | 474 | 476 | 4,300 |
2017/11/28 | 476 | 476 | 473 | 474 | 6,200 |
2017/11/27 | 476 | 476 | 473 | 475 | 8,100 |
2017/11/24 | 474 | 476 | 472 | 475 | 5,300 |
2017/11/22 | 474 | 475 | 471 | 471 | 5,800 |
2017/11/21 | 475 | 475 | 473 | 474 | 3,700 |
2017/11/20 | 470 | 473 | 470 | 472 | 5,100 |
2017/11/17 | 472 | 473 | 469 | 469 | 7,300 |
2017/11/16 | 470 | 474 | 470 | 472 | 6,500 |
2017/11/15 | 472 | 473 | 471 | 471 | 6,900 |
2017/11/14 | 471 | 474 | 471 | 474 | 3,800 |
2017/11/13 | 479 | 479 | 471 | 474 | 12,500 |
2017/11/10 | 480 | 480 | 478 | 478 | 5,200 |
2017/11/09 | 484 | 484 | 480 | 482 | 7,200 |
2017/11/08 | 482 | 483 | 480 | 483 | 5,600 |
2017/11/07 | 477 | 483 | 477 | 483 | 8,000 |
2017/11/06 | 476 | 483 | 476 | 483 | 14,300 |
2017/11/02 | 477 | 478 | 476 | 478 | 6,400 |
2017/11/01 | 477 | 479 | 475 | 479 | 7,900 |
2017/10/31 | 475 | 477 | 474 | 477 | 6,900 |
2017/10/30 | 478 | 478 | 475 | 477 | 14,600 |
2017/10/27 | 478 | 478 | 474 | 476 | 5,000 |
2017/10/26 | 476 | 479 | 470 | 473 | 17,100 |
2017/10/25 | 473 | 473 | 471 | 472 | 7,700 |
2017/10/24 | 472 | 473 | 470 | 472 | 5,900 |
2017/10/23 | 470 | 471 | 467 | 470 | 12,800 |
2017/10/20 | 460 | 462 | 459 | 462 | 6,300 |
2017/10/19 | 461 | 462 | 459 | 460 | 9,300 |
2017/10/18 | 463 | 463 | 460 | 461 | 8,700 |
2017/10/17 | 465 | 465 | 462 | 463 | 6,800 |
2017/10/16 | 467 | 469 | 463 | 465 | 20,000 |
2017/10/13 | 473 | 474 | 470 | 470 | 9,500 |
2017/10/12 | 471 | 473 | 471 | 473 | 7,400 |
2017/10/11 | 471 | 471 | 466 | 470 | 8,300 |
2017/10/10 | 469 | 471 | 468 | 468 | 10,100 |
2017/10/06 | 469 | 471 | 468 | 471 | 12,300 |
2017/10/05 | 465 | 469 | 465 | 467 | 4,700 |
2017/10/04 | 468 | 468 | 465 | 466 | 9,000 |
2017/10/03 | 473 | 473 | 465 | 468 | 27,500 |
2017/10/02 | 475 | 476 | 471 | 474 | 8,000 |
2017/09/29 | 477 | 480 | 470 | 471 | 11,500 |
2017/09/28 | 473 | 478 | 470 | 478 | 13,800 |
2017/09/27 | 467 | 484 | 463 | 473 | 59,200 |
2017/09/26 | 495 | 500 | 491 | 491 | 81,800 |
2017/09/25 | 488 | 497 | 487 | 495 | 43,000 |
2017/09/22 | 486 | 488 | 485 | 485 | 12,000 |
2017/09/21 | 484 | 487 | 484 | 486 | 12,100 |
2017/09/20 | 485 | 488 | 483 | 488 | 19,400 |
2017/09/19 | 484 | 485 | 482 | 484 | 16,300 |
2017/09/15 | 482 | 482 | 478 | 481 | 20,400 |
2017/09/14 | 476 | 480 | 476 | 477 | 8,600 |
2017/09/13 | 476 | 478 | 476 | 476 | 5,500 |
2017/09/12 | 478 | 480 | 475 | 476 | 15,100 |
2017/09/11 | 477 | 480 | 477 | 478 | 8,700 |
2017/09/08 | 476 | 478 | 475 | 477 | 9,200 |
2017/09/07 | 479 | 479 | 475 | 477 | 9,200 |
2017/09/06 | 475 | 477 | 475 | 477 | 6,200 |
2017/09/05 | 479 | 479 | 475 | 475 | 11,100 |
2017/09/04 | 480 | 481 | 477 | 478 | 10,100 |
2017/09/01 | 477 | 479 | 477 | 478 | 7,000 |
2017/08/31 | 478 | 478 | 475 | 476 | 7,100 |
2017/08/30 | 475 | 477 | 471 | 476 | 12,000 |
2017/08/29 | 472 | 474 | 472 | 474 | 5,600 |
2017/08/28 | 470 | 472 | 470 | 472 | 5,500 |
2017/08/25 | 468 | 470 | 468 | 468 | 9,100 |
2017/08/24 | 471 | 471 | 468 | 468 | 7,000 |
2017/08/23 | 470 | 472 | 469 | 470 | 10,400 |
2017/08/22 | 470 | 470 | 469 | 470 | 4,300 |
2017/08/21 | 470 | 471 | 469 | 469 | 8,100 |
2017/08/18 | 470 | 472 | 468 | 469 | 8,400 |
2017/08/17 | 470 | 472 | 470 | 472 | 3,800 |
2017/08/16 | 469 | 470 | 468 | 470 | 20,000 |
2017/08/15 | 474 | 474 | 470 | 471 | 6,900 |
2017/08/14 | 470 | 471 | 469 | 469 | 11,700 |
2017/08/10 | 470 | 474 | 470 | 471 | 12,400 |
2017/08/09 | 478 | 478 | 474 | 475 | 9,300 |
2017/08/08 | 478 | 478 | 476 | 478 | 6,400 |
2017/08/07 | 480 | 480 | 476 | 477 | 6,200 |
2017/08/04 | 474 | 474 | 472 | 474 | 4,200 |
2017/08/03 | 476 | 476 | 472 | 473 | 9,100 |
2017/08/02 | 475 | 479 | 473 | 476 | 8,500 |
2017/08/01 | 476 | 478 | 475 | 476 | 8,900 |
2017/07/31 | 479 | 479 | 476 | 476 | 9,400 |
2017/07/28 | 476 | 478 | 475 | 477 | 10,500 |
2017/07/27 | 475 | 478 | 475 | 477 | 11,000 |
2017/07/26 | 474 | 475 | 473 | 475 | 11,300 |
2017/07/25 | 474 | 474 | 471 | 472 | 6,600 |
2017/07/24 | 472 | 474 | 472 | 472 | 12,500 |
2017/07/21 | 474 | 474 | 469 | 470 | 10,900 |
2017/07/20 | 473 | 475 | 471 | 472 | 9,600 |
2017/07/19 | 472 | 473 | 472 | 473 | 5,600 |
2017/07/18 | 468 | 472 | 468 | 471 | 10,200 |
2017/07/14 | 468 | 468 | 465 | 468 | 7,700 |
2017/07/13 | 460 | 468 | 460 | 468 | 22,200 |
2017/07/12 | 455 | 459 | 454 | 458 | 20,100 |
2017/07/11 | 454 | 456 | 453 | 455 | 4,700 |
2017/07/10 | 455 | 455 | 453 | 453 | 6,000 |
2017/07/07 | 453 | 454 | 452 | 452 | 6,100 |
2017/07/06 | 451 | 453 | 451 | 453 | 3,700 |
2017/07/05 | 452 | 453 | 451 | 451 | 4,700 |
2017/07/04 | 454 | 455 | 452 | 452 | 4,900 |
2017/07/03 | 452 | 454 | 452 | 452 | 6,400 |
2017/06/30 | 453 | 453 | 450 | 452 | 5,000 |
2017/06/29 | 455 | 455 | 452 | 453 | 4,800 |
2017/06/28 | 453 | 453 | 450 | 452 | 5,500 |
2017/06/27 | 455 | 455 | 449 | 453 | 10,400 |
2017/06/26 | 452 | 454 | 450 | 452 | 12,800 |
2017/06/23 | 453 | 453 | 449 | 452 | 8,000 |
2017/06/22 | 454 | 454 | 451 | 451 | 7,000 |
2017/06/21 | 449 | 451 | 449 | 449 | 5,500 |
2017/06/20 | 448 | 451 | 447 | 448 | 9,500 |
2017/06/19 | 444 | 448 | 444 | 448 | 4,500 |
2017/06/16 | 445 | 447 | 444 | 444 | 7,300 |
2017/06/15 | 446 | 448 | 445 | 445 | 7,700 |
2017/06/14 | 448 | 448 | 445 | 445 | 3,300 |
2017/06/13 | 448 | 448 | 444 | 445 | 6,600 |
2017/06/12 | 448 | 448 | 445 | 446 | 8,700 |
2017/06/09 | 442 | 445 | 442 | 445 | 5,100 |
2017/06/08 | 443 | 444 | 441 | 442 | 12,200 |
2017/06/07 | 442 | 443 | 441 | 443 | 6,000 |
2017/06/06 | 442 | 443 | 441 | 441 | 8,600 |
2017/06/05 | 443 | 443 | 440 | 441 | 9,400 |
2017/06/02 | 440 | 443 | 440 | 443 | 11,700 |
2017/06/01 | 441 | 443 | 439 | 440 | 13,700 |
2017/05/31 | 442 | 443 | 440 | 440 | 12,000 |
2017/05/30 | 442 | 443 | 441 | 442 | 7,800 |
2017/05/29 | 442 | 444 | 441 | 442 | 9,700 |
2017/05/26 | 446 | 446 | 442 | 442 | 6,400 |
2017/05/25 | 442 | 445 | 442 | 442 | 19,200 |
2017/05/24 | 449 | 449 | 447 | 448 | 6,000 |
2017/05/23 | 449 | 449 | 446 | 447 | 7,600 |
2017/05/22 | 447 | 447 | 444 | 447 | 11,300 |
2017/05/19 | 440 | 441 | 437 | 440 | 10,100 |
2017/05/18 | 450 | 450 | 433 | 436 | 37,600 |
2017/05/17 | 455 | 455 | 450 | 451 | 18,200 |
2017/05/16 | 455 | 455 | 454 | 455 | 8,300 |
2017/05/15 | 458 | 458 | 453 | 453 | 10,100 |
2017/05/12 | 456 | 457 | 454 | 456 | 13,400 |
2017/05/11 | 457 | 461 | 454 | 456 | 39,500 |
2017/05/10 | 468 | 477 | 467 | 476 | 15,100 |
2017/05/09 | 459 | 462 | 456 | 462 | 8,500 |
2017/05/08 | 453 | 457 | 453 | 457 | 12,200 |
2017/05/02 | 450 | 453 | 450 | 453 | 6,700 |
2017/05/01 | 445 | 450 | 445 | 450 | 6,000 |
2017/04/28 | 457 | 457 | 441 | 444 | 27,300 |
2017/04/27 | 456 | 456 | 453 | 456 | 7,700 |
2017/04/26 | 456 | 456 | 451 | 454 | 6,200 |
2017/04/25 | 450 | 455 | 447 | 454 | 10,100 |
2017/04/24 | 459 | 459 | 454 | 454 | 2,900 |
2017/04/21 | 454 | 456 | 452 | 452 | 5,600 |
2017/04/20 | 457 | 457 | 452 | 453 | 4,100 |
2017/04/19 | 446 | 457 | 446 | 452 | 6,400 |
2017/04/18 | 441 | 448 | 441 | 446 | 5,900 |
2017/04/17 | 434 | 445 | 433 | 445 | 11,100 |
2017/04/14 | 447 | 450 | 435 | 437 | 17,100 |
2017/04/13 | 446 | 455 | 442 | 447 | 13,600 |
2017/04/12 | 457 | 458 | 445 | 447 | 15,500 |
2017/04/11 | 460 | 462 | 455 | 457 | 13,600 |
2017/04/10 | 448 | 458 | 448 | 458 | 7,800 |
2017/04/07 | 442 | 449 | 442 | 445 | 9,900 |
2017/04/06 | 445 | 446 | 442 | 442 | 11,500 |
2017/04/05 | 454 | 455 | 445 | 445 | 15,500 |
2017/04/04 | 468 | 469 | 455 | 459 | 16,100 |
2017/04/03 | 478 | 478 | 468 | 468 | 14,200 |
2017/03/31 | 477 | 484 | 475 | 480 | 17,700 |
2017/03/30 | 480 | 486 | 475 | 477 | 27,200 |
2017/03/29 | 490 | 492 | 474 | 487 | 40,600 |
2017/03/28 | 512 | 513 | 505 | 507 | 60,500 |
2017/03/27 | 511 | 513 | 510 | 512 | 21,700 |
2017/03/24 | 513 | 513 | 510 | 511 | 13,400 |
2017/03/23 | 510 | 513 | 500 | 513 | 33,000 |
2017/03/22 | 512 | 512 | 509 | 510 | 17,900 |
2017/03/21 | 515 | 515 | 511 | 512 | 17,000 |
2017/03/17 | 511 | 511 | 509 | 511 | 8,100 |
2017/03/16 | 510 | 510 | 507 | 510 | 13,500 |
2017/03/15 | 511 | 515 | 510 | 510 | 21,500 |
2017/03/14 | 509 | 510 | 507 | 510 | 17,600 |
2017/03/13 | 505 | 508 | 500 | 508 | 30,300 |
2017/03/10 | 500 | 504 | 500 | 501 | 25,400 |
2017/03/09 | 500 | 500 | 498 | 499 | 17,400 |
2017/03/08 | 499 | 499 | 497 | 499 | 19,600 |
2017/03/07 | 498 | 499 | 497 | 498 | 20,700 |
2017/03/06 | 500 | 500 | 497 | 498 | 19,100 |
2017/03/03 | 496 | 498 | 495 | 495 | 13,100 |
2017/03/02 | 495 | 497 | 493 | 496 | 19,200 |
2017/03/01 | 489 | 494 | 489 | 493 | 17,200 |
2017/02/28 | 490 | 490 | 487 | 488 | 15,400 |
2017/02/27 | 489 | 489 | 484 | 484 | 33,700 |
2017/02/24 | 485 | 485 | 481 | 485 | 13,200 |
2017/02/23 | 481 | 482 | 480 | 482 | 10,300 |
2017/02/22 | 484 | 484 | 480 | 481 | 8,600 |
2017/02/21 | 484 | 484 | 479 | 480 | 10,600 |
2017/02/20 | 476 | 481 | 476 | 481 | 10,600 |
2017/02/17 | 476 | 476 | 472 | 475 | 13,500 |
2017/02/16 | 480 | 480 | 474 | 476 | 25,200 |
2017/02/15 | 476 | 479 | 473 | 477 | 18,200 |
2017/02/14 | 472 | 472 | 465 | 471 | 21,000 |
2017/02/13 | 456 | 468 | 453 | 464 | 33,500 |
2017/02/10 | 448 | 453 | 443 | 453 | 37,400 |
2017/02/09 | 441 | 457 | 438 | 448 | 137,800 |
2017/02/08 | 480 | 491 | 477 | 489 | 21,800 |
2017/02/07 | 489 | 489 | 460 | 474 | 59,600 |
2017/02/06 | 510 | 512 | 490 | 491 | 32,100 |
2017/02/03 | 507 | 512 | 499 | 501 | 41,000 |
2017/02/02 | 519 | 526 | 504 | 507 | 78,700 |
2017/02/01 | 516 | 517 | 504 | 515 | 69,700 |
2017/01/31 | 478 | 507 | 477 | 500 | 88,300 |
2017/01/30 | 480 | 481 | 478 | 479 | 22,100 |
2017/01/27 | 478 | 480 | 470 | 476 | 20,200 |
2017/01/26 | 481 | 481 | 469 | 474 | 32,800 |
2017/01/25 | 456 | 478 | 455 | 473 | 50,300 |
2017/01/24 | 448 | 453 | 447 | 453 | 30,800 |
2017/01/23 | 447 | 447 | 442 | 446 | 24,300 |
2017/01/20 | 438 | 440 | 438 | 439 | 10,500 |
2017/01/19 | 440 | 440 | 435 | 437 | 13,700 |
2017/01/18 | 425 | 432 | 425 | 432 | 12,200 |
2017/01/17 | 438 | 438 | 430 | 432 | 13,900 |
2017/01/16 | 437 | 440 | 434 | 435 | 12,400 |
2017/01/13 | 425 | 436 | 425 | 434 | 18,000 |
2017/01/12 | 442 | 442 | 430 | 432 | 24,700 |
2017/01/11 | 443 | 443 | 439 | 441 | 17,600 |
2017/01/10 | 438 | 443 | 436 | 440 | 28,500 |
2017/01/06 | 429 | 436 | 428 | 436 | 29,700 |
2017/01/05 | 428 | 428 | 424 | 427 | 18,000 |
2017/01/04 | 420 | 425 | 418 | 422 | 19,000 |