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 |
---|---|---|---|---|---|
2019/12/30 | 462 | 464 | 457 | 464 | 4,100 |
2019/12/27 | 448 | 464 | 447 | 462 | 5,300 |
2019/12/26 | 456 | 457 | 450 | 452 | 8,300 |
2019/12/25 | 461 | 465 | 455 | 456 | 8,400 |
2019/12/24 | 459 | 460 | 455 | 460 | 6,500 |
2019/12/23 | 457 | 460 | 455 | 459 | 4,500 |
2019/12/20 | 461 | 463 | 457 | 458 | 7,900 |
2019/12/19 | 460 | 461 | 459 | 461 | 4,000 |
2019/12/18 | 457 | 461 | 457 | 460 | 3,100 |
2019/12/17 | 459 | 459 | 453 | 456 | 7,300 |
2019/12/16 | 459 | 460 | 458 | 459 | 7,100 |
2019/12/13 | 465 | 467 | 458 | 458 | 19,200 |
2019/12/12 | 453 | 460 | 453 | 459 | 8,800 |
2019/12/11 | 452 | 454 | 452 | 453 | 2,700 |
2019/12/10 | 452 | 453 | 449 | 450 | 7,600 |
2019/12/09 | 459 | 459 | 452 | 452 | 8,900 |
2019/12/06 | 461 | 461 | 459 | 459 | 4,000 |
2019/12/05 | 463 | 464 | 461 | 461 | 3,900 |
2019/12/04 | 467 | 467 | 460 | 461 | 4,900 |
2019/12/03 | 468 | 468 | 463 | 468 | 5,500 |
2019/12/02 | 461 | 468 | 460 | 468 | 11,900 |
2019/11/29 | 468 | 468 | 461 | 468 | 4,800 |
2019/11/28 | 462 | 469 | 460 | 468 | 18,800 |
2019/11/27 | 456 | 468 | 450 | 468 | 17,900 |
2019/11/26 | 459 | 459 | 448 | 458 | 7,000 |
2019/11/25 | 460 | 468 | 456 | 458 | 23,200 |
2019/11/22 | 443 | 446 | 441 | 444 | 4,200 |
2019/11/21 | 442 | 448 | 442 | 446 | 3,400 |
2019/11/20 | 444 | 447 | 443 | 447 | 7,500 |
2019/11/19 | 444 | 445 | 444 | 444 | 5,100 |
2019/11/18 | 441 | 445 | 441 | 444 | 7,300 |
2019/11/15 | 440 | 443 | 440 | 443 | 3,900 |
2019/11/14 | 440 | 440 | 438 | 439 | 3,000 |
2019/11/13 | 441 | 441 | 438 | 438 | 2,400 |
2019/11/12 | 440 | 443 | 440 | 441 | 4,100 |
2019/11/11 | 440 | 442 | 440 | 440 | 5,200 |
2019/11/08 | 438 | 442 | 436 | 440 | 12,900 |
2019/11/07 | 434 | 436 | 434 | 436 | 5,200 |
2019/11/06 | 433 | 434 | 430 | 434 | 4,300 |
2019/11/05 | 432 | 434 | 431 | 433 | 6,400 |
2019/11/01 | 431 | 433 | 431 | 432 | 2,300 |
2019/10/31 | 435 | 435 | 430 | 432 | 2,500 |
2019/10/30 | 430 | 436 | 429 | 436 | 7,500 |
2019/10/29 | 430 | 432 | 429 | 430 | 4,800 |
2019/10/28 | 434 | 434 | 430 | 430 | 3,500 |
2019/10/25 | 434 | 434 | 431 | 433 | 5,000 |
2019/10/24 | 434 | 434 | 431 | 433 | 4,800 |
2019/10/23 | 433 | 434 | 432 | 434 | 2,500 |
2019/10/21 | 431 | 433 | 431 | 433 | 4,100 |
2019/10/18 | 432 | 433 | 431 | 431 | 2,600 |
2019/10/17 | 433 | 433 | 432 | 432 | 4,200 |
2019/10/16 | 434 | 435 | 431 | 431 | 3,900 |
2019/10/15 | 433 | 435 | 433 | 434 | 5,400 |
2019/10/11 | 431 | 433 | 430 | 432 | 4,200 |
2019/10/10 | 430 | 432 | 429 | 429 | 3,200 |
2019/10/09 | 431 | 432 | 429 | 430 | 3,600 |
2019/10/08 | 430 | 433 | 430 | 431 | 5,100 |
2019/10/07 | 430 | 435 | 430 | 434 | 12,700 |
2019/10/04 | 430 | 430 | 428 | 430 | 3,500 |
2019/10/03 | 428 | 430 | 427 | 428 | 4,900 |
2019/10/02 | 429 | 431 | 427 | 431 | 4,400 |
2019/10/01 | 426 | 428 | 425 | 428 | 4,400 |
2019/09/30 | 425 | 428 | 425 | 428 | 6,300 |
2019/09/27 | 425 | 430 | 425 | 428 | 32,100 |
2019/09/26 | 445 | 445 | 435 | 435 | 82,700 |
2019/09/25 | 445 | 445 | 443 | 444 | 13,400 |
2019/09/24 | 444 | 445 | 442 | 445 | 42,600 |
2019/09/20 | 445 | 445 | 442 | 444 | 6,600 |
2019/09/19 | 444 | 445 | 444 | 445 | 38,600 |
2019/09/18 | 443 | 443 | 442 | 443 | 3,000 |
2019/09/17 | 441 | 442 | 440 | 442 | 7,500 |
2019/09/13 | 440 | 441 | 439 | 441 | 11,800 |
2019/09/12 | 439 | 439 | 438 | 438 | 19,200 |
2019/09/11 | 436 | 438 | 436 | 438 | 5,000 |
2019/09/10 | 438 | 438 | 437 | 437 | 3,300 |
2019/09/09 | 437 | 438 | 436 | 438 | 3,300 |
2019/09/06 | 436 | 438 | 435 | 437 | 3,300 |
2019/09/05 | 435 | 437 | 432 | 435 | 5,100 |
2019/09/04 | 435 | 436 | 434 | 435 | 2,600 |
2019/09/03 | 435 | 436 | 434 | 434 | 2,000 |
2019/09/02 | 435 | 436 | 435 | 435 | 3,600 |
2019/08/30 | 435 | 435 | 434 | 435 | 3,300 |
2019/08/29 | 433 | 434 | 432 | 434 | 2,400 |
2019/08/28 | 428 | 433 | 428 | 433 | 4,000 |
2019/08/27 | 435 | 435 | 430 | 430 | 2,500 |
2019/08/26 | 432 | 433 | 430 | 432 | 3,100 |
2019/08/23 | 431 | 433 | 431 | 431 | 1,700 |
2019/08/22 | 435 | 435 | 430 | 430 | 2,600 |
2019/08/21 | 428 | 430 | 428 | 430 | 3,400 |
2019/08/20 | 435 | 435 | 432 | 434 | 2,100 |
2019/08/19 | 435 | 435 | 433 | 435 | 2,400 |
2019/08/16 | 432 | 434 | 432 | 432 | 2,400 |
2019/08/15 | 433 | 433 | 432 | 432 | 2,500 |
2019/08/14 | 434 | 434 | 431 | 433 | 2,200 |
2019/08/13 | 431 | 433 | 429 | 431 | 3,600 |
2019/08/09 | 427 | 432 | 422 | 431 | 5,500 |
2019/08/08 | 424 | 424 | 422 | 423 | 4,200 |
2019/08/07 | 426 | 435 | 423 | 423 | 11,500 |
2019/08/06 | 428 | 428 | 426 | 426 | 5,100 |
2019/08/05 | 430 | 430 | 428 | 428 | 4,700 |
2019/08/02 | 432 | 432 | 430 | 430 | 3,300 |
2019/08/01 | 434 | 434 | 432 | 433 | 1,400 |
2019/07/31 | 435 | 435 | 430 | 430 | 4,400 |
2019/07/30 | 430 | 435 | 430 | 435 | 4,000 |
2019/07/29 | 433 | 433 | 430 | 431 | 3,900 |
2019/07/26 | 435 | 436 | 433 | 433 | 1,900 |
2019/07/25 | 435 | 437 | 434 | 436 | 800 |
2019/07/24 | 433 | 436 | 433 | 435 | 3,400 |
2019/07/23 | 435 | 436 | 434 | 434 | 1,700 |
2019/07/22 | 439 | 439 | 435 | 436 | 3,300 |
2019/07/19 | 430 | 439 | 430 | 438 | 5,600 |
2019/07/18 | 435 | 435 | 430 | 430 | 4,800 |
2019/07/17 | 435 | 436 | 433 | 433 | 4,200 |
2019/07/16 | 435 | 435 | 433 | 435 | 5,200 |
2019/07/12 | 430 | 431 | 429 | 431 | 2,900 |
2019/07/11 | 425 | 430 | 425 | 426 | 5,000 |
2019/07/10 | 431 | 433 | 425 | 427 | 9,600 |
2019/07/09 | 430 | 434 | 430 | 431 | 4,600 |
2019/07/08 | 424 | 430 | 424 | 428 | 5,500 |
2019/07/05 | 423 | 424 | 422 | 424 | 8,200 |
2019/07/04 | 425 | 426 | 420 | 423 | 7,800 |
2019/07/03 | 423 | 425 | 423 | 425 | 5,000 |
2019/07/02 | 420 | 421 | 420 | 421 | 4,600 |
2019/07/01 | 420 | 422 | 420 | 421 | 7,500 |
2019/06/28 | 422 | 422 | 420 | 420 | 7,200 |
2019/06/27 | 424 | 424 | 422 | 423 | 4,100 |
2019/06/26 | 425 | 425 | 424 | 424 | 4,300 |
2019/06/25 | 426 | 426 | 425 | 425 | 3,300 |
2019/06/24 | 427 | 428 | 426 | 426 | 2,400 |
2019/06/21 | 432 | 432 | 427 | 427 | 6,400 |
2019/06/20 | 432 | 432 | 430 | 431 | 1,900 |
2019/06/19 | 431 | 432 | 430 | 430 | 3,200 |
2019/06/18 | 432 | 432 | 431 | 431 | 4,600 |
2019/06/17 | 432 | 432 | 431 | 432 | 3,600 |
2019/06/14 | 434 | 434 | 431 | 431 | 4,700 |
2019/06/13 | 432 | 434 | 432 | 432 | 4,400 |
2019/06/12 | 438 | 438 | 432 | 432 | 4,600 |
2019/06/11 | 440 | 440 | 436 | 437 | 4,400 |
2019/06/10 | 432 | 439 | 432 | 439 | 4,400 |
2019/06/07 | 432 | 433 | 431 | 432 | 2,800 |
2019/06/06 | 429 | 433 | 429 | 432 | 3,100 |
2019/06/05 | 429 | 431 | 429 | 430 | 3,100 |
2019/06/04 | 427 | 429 | 427 | 428 | 5,300 |
2019/06/03 | 430 | 432 | 430 | 431 | 3,900 |
2019/05/31 | 435 | 435 | 432 | 432 | 2,500 |
2019/05/30 | 434 | 435 | 434 | 435 | 2,300 |
2019/05/29 | 436 | 436 | 434 | 436 | 5,500 |
2019/05/28 | 440 | 440 | 437 | 437 | 4,700 |
2019/05/27 | 439 | 440 | 438 | 440 | 1,800 |
2019/05/24 | 439 | 440 | 438 | 440 | 3,600 |
2019/05/23 | 442 | 442 | 439 | 439 | 5,700 |
2019/05/22 | 444 | 444 | 441 | 442 | 4,600 |
2019/05/21 | 443 | 444 | 440 | 444 | 7,700 |
2019/05/20 | 444 | 444 | 441 | 442 | 3,300 |
2019/05/17 | 443 | 444 | 441 | 444 | 3,400 |
2019/05/16 | 444 | 444 | 440 | 441 | 4,300 |
2019/05/15 | 440 | 442 | 438 | 439 | 4,200 |
2019/05/14 | 440 | 440 | 431 | 436 | 9,900 |
2019/05/13 | 450 | 450 | 444 | 445 | 7,600 |
2019/05/10 | 450 | 453 | 450 | 450 | 25,700 |
2019/05/09 | 484 | 484 | 478 | 481 | 5,400 |
2019/05/08 | 481 | 483 | 480 | 480 | 6,600 |
2019/05/07 | 480 | 482 | 480 | 480 | 3,700 |
2019/04/26 | 480 | 480 | 479 | 479 | 3,800 |
2019/04/25 | 481 | 481 | 480 | 481 | 3,500 |
2019/04/24 | 480 | 482 | 480 | 481 | 2,500 |
2019/04/23 | 479 | 481 | 479 | 480 | 1,900 |
2019/04/22 | 481 | 481 | 479 | 480 | 4,500 |
2019/04/19 | 480 | 482 | 480 | 481 | 3,500 |
2019/04/18 | 485 | 486 | 481 | 481 | 4,100 |
2019/04/17 | 485 | 485 | 484 | 485 | 3,100 |
2019/04/16 | 485 | 486 | 484 | 486 | 2,400 |
2019/04/15 | 486 | 488 | 485 | 487 | 5,200 |
2019/04/12 | 485 | 489 | 485 | 487 | 2,800 |
2019/04/11 | 488 | 490 | 484 | 485 | 4,300 |
2019/04/10 | 488 | 488 | 485 | 488 | 2,800 |
2019/04/09 | 487 | 490 | 485 | 488 | 5,700 |
2019/04/08 | 487 | 487 | 485 | 487 | 2,200 |
2019/04/05 | 488 | 488 | 485 | 487 | 8,100 |
2019/04/04 | 485 | 488 | 485 | 488 | 3,100 |
2019/04/03 | 485 | 488 | 485 | 487 | 5,100 |
2019/04/02 | 487 | 488 | 487 | 488 | 3,300 |
2019/04/01 | 488 | 492 | 487 | 489 | 11,200 |
2019/03/29 | 487 | 487 | 484 | 486 | 4,100 |
2019/03/28 | 488 | 488 | 484 | 488 | 9,900 |
2019/03/27 | 490 | 491 | 484 | 489 | 27,300 |
2019/03/26 | 503 | 505 | 500 | 500 | 41,600 |
2019/03/25 | 497 | 500 | 492 | 499 | 44,400 |
2019/03/22 | 504 | 505 | 500 | 504 | 27,200 |
2019/03/20 | 502 | 504 | 502 | 504 | 6,100 |
2019/03/19 | 503 | 504 | 502 | 502 | 16,800 |
2019/03/18 | 502 | 505 | 500 | 503 | 16,900 |
2019/03/15 | 504 | 504 | 501 | 502 | 13,200 |
2019/03/14 | 500 | 502 | 500 | 501 | 3,600 |
2019/03/13 | 503 | 503 | 498 | 499 | 4,500 |
2019/03/12 | 501 | 502 | 500 | 502 | 3,800 |
2019/03/11 | 497 | 501 | 497 | 499 | 5,700 |
2019/03/08 | 497 | 499 | 494 | 497 | 9,900 |
2019/03/07 | 500 | 500 | 497 | 498 | 8,000 |
2019/03/06 | 500 | 501 | 498 | 500 | 4,900 |
2019/03/05 | 501 | 502 | 499 | 500 | 6,800 |
2019/03/04 | 504 | 504 | 501 | 501 | 5,500 |
2019/03/01 | 500 | 504 | 499 | 502 | 13,800 |
2019/02/28 | 495 | 500 | 495 | 500 | 5,000 |
2019/02/27 | 495 | 498 | 495 | 497 | 4,700 |
2019/02/26 | 498 | 498 | 493 | 493 | 6,700 |
2019/02/25 | 498 | 498 | 495 | 498 | 4,200 |
2019/02/22 | 495 | 497 | 494 | 497 | 5,300 |
2019/02/21 | 495 | 495 | 494 | 495 | 2,500 |
2019/02/20 | 493 | 495 | 491 | 495 | 5,600 |
2019/02/19 | 493 | 493 | 490 | 490 | 3,800 |
2019/02/18 | 490 | 491 | 488 | 490 | 5,000 |
2019/02/15 | 490 | 491 | 485 | 485 | 12,800 |
2019/02/14 | 486 | 491 | 486 | 491 | 3,300 |
2019/02/13 | 490 | 490 | 486 | 486 | 4,400 |
2019/02/12 | 483 | 489 | 483 | 489 | 5,900 |
2019/02/08 | 485 | 495 | 482 | 482 | 12,200 |
2019/02/07 | 488 | 490 | 486 | 486 | 5,500 |
2019/02/06 | 489 | 489 | 487 | 488 | 2,700 |
2019/02/05 | 486 | 488 | 486 | 487 | 4,700 |
2019/02/04 | 487 | 490 | 486 | 488 | 3,200 |
2019/02/01 | 486 | 489 | 486 | 486 | 3,200 |
2019/01/31 | 491 | 491 | 486 | 486 | 3,400 |
2019/01/30 | 491 | 491 | 486 | 486 | 6,400 |
2019/01/29 | 490 | 492 | 489 | 490 | 3,700 |
2019/01/28 | 493 | 493 | 489 | 489 | 4,500 |
2019/01/25 | 489 | 493 | 489 | 489 | 3,700 |
2019/01/24 | 489 | 492 | 488 | 488 | 4,200 |
2019/01/23 | 488 | 489 | 486 | 489 | 4,000 |
2019/01/22 | 484 | 488 | 484 | 488 | 4,600 |
2019/01/21 | 485 | 485 | 483 | 484 | 4,100 |
2019/01/18 | 483 | 485 | 483 | 483 | 1,900 |
2019/01/17 | 484 | 485 | 482 | 483 | 2,400 |
2019/01/16 | 484 | 484 | 480 | 483 | 5,400 |
2019/01/15 | 484 | 484 | 480 | 483 | 4,500 |
2019/01/11 | 480 | 482 | 478 | 481 | 4,800 |
2019/01/10 | 481 | 481 | 477 | 480 | 4,100 |
2019/01/09 | 488 | 489 | 479 | 480 | 8,500 |
2019/01/08 | 490 | 490 | 486 | 486 | 3,600 |
2019/01/07 | 487 | 488 | 483 | 488 | 6,000 |
2019/01/04 | 479 | 487 | 478 | 486 | 6,300 |