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
2020/12/30 415 415 410 412 9,600
2020/12/29 417 420 415 415 8,100
2020/12/28 420 420 416 418 8,000
2020/12/25 420 421 418 421 3,900
2020/12/24 421 423 418 420 5,200
2020/12/23 424 424 421 421 1,400
2020/12/22 424 424 421 421 1,800
2020/12/21 425 425 420 422 8,000
2020/12/18 425 425 423 425 2,800
2020/12/17 425 425 423 425 2,900
2020/12/16 422 424 422 422 2,600
2020/12/15 421 425 421 422 4,400
2020/12/14 420 422 420 421 4,400
2020/12/11 422 422 419 420 3,700
2020/12/10 421 421 420 420 2,400
2020/12/09 419 421 419 421 1,500
2020/12/08 420 421 419 419 3,000
2020/12/07 420 421 419 419 3,300
2020/12/04 420 422 420 420 1,300
2020/12/03 421 422 419 422 2,400
2020/12/02 419 421 417 421 5,500
2020/12/01 420 422 420 420 2,100
2020/11/30 423 423 420 420 2,400
2020/11/27 418 423 416 423 7,400
2020/11/26 413 419 413 418 1,400
2020/11/25 418 419 412 412 13,800
2020/11/24 418 422 417 419 3,600
2020/11/20 416 418 416 417 1,500
2020/11/19 423 423 418 418 2,500
2020/11/18 422 422 418 420 1,900
2020/11/17 419 422 419 420 3,900
2020/11/16 415 417 415 417 4,500
2020/11/13 422 422 413 415 4,500
2020/11/12 419 422 414 422 6,600
2020/11/11 413 427 409 427 16,000
2020/11/10 412 413 408 410 9,500
2020/11/09 410 410 407 407 5,700
2020/11/06 416 422 411 411 7,100
2020/11/05 423 425 416 416 10,600
2020/11/04 428 429 424 429 2,700
2020/11/02 425 429 420 420 4,800
2020/10/30 430 430 427 427 3,800
2020/10/29 441 441 429 429 7,400
2020/10/28 442 443 440 441 1,800
2020/10/27 445 446 443 446 2,900
2020/10/26 446 448 445 447 2,100
2020/10/23 452 452 448 448 1,700
2020/10/22 454 455 452 452 1,800
2020/10/21 453 455 452 454 2,600
2020/10/20 450 452 450 451 3,700
2020/10/19 452 453 450 450 2,000
2020/10/16 452 454 451 453 2,100
2020/10/15 455 455 452 453 1,500
2020/10/14 455 456 454 454 1,800
2020/10/13 455 458 455 456 2,200
2020/10/12 457 459 455 455 2,500
2020/10/09 458 458 454 457 2,000
2020/10/08 458 458 455 458 4,000
2020/10/07 458 458 454 458 3,600
2020/10/06 455 458 452 458 8,600
2020/10/05 453 455 452 455 6,300
2020/10/02 454 454 446 453 12,100
2020/09/30 447 454 447 453 13,200
2020/09/29 450 456 439 448 54,900
2020/09/28 450 457 450 457 112,000
2020/09/25 455 455 453 455 17,200
2020/09/24 456 457 453 455 11,200
2020/09/23 454 459 454 458 13,800
2020/09/18 453 458 453 457 132,900
2020/09/17 459 459 453 456 18,700
2020/09/16 459 459 457 459 3,300
2020/09/15 458 458 455 456 3,600
2020/09/14 459 459 458 459 5,900
2020/09/11 456 460 454 459 31,600
2020/09/10 454 456 453 456 6,600
2020/09/09 455 455 452 454 9,900
2020/09/08 446 455 446 455 14,300
2020/09/07 444 446 444 446 5,100
2020/09/04 445 448 445 445 4,500
2020/09/03 444 448 443 445 4,500
2020/09/02 450 450 441 444 7,900
2020/09/01 446 450 446 450 7,600
2020/08/31 447 454 446 454 8,800
2020/08/28 448 449 443 449 7,800
2020/08/27 442 446 442 444 10,000
2020/08/26 440 441 438 441 1,600
2020/08/25 439 443 436 440 4,800
2020/08/24 435 437 433 434 3,200
2020/08/21 430 433 430 432 1,500
2020/08/20 432 432 430 430 1,600
2020/08/19 427 433 427 433 2,200
2020/08/18 430 433 428 433 5,100
2020/08/17 429 431 429 430 3,700
2020/08/14 429 429 425 427 3,300
2020/08/13 424 429 420 429 4,500
2020/08/12 423 425 423 425 4,400
2020/08/11 419 423 417 423 5,400
2020/08/07 412 419 412 419 6,200
2020/08/06 406 411 400 400 5,100
2020/08/05 406 413 405 406 4,300
2020/08/04 404 412 404 412 2,200
2020/08/03 411 411 399 403 12,400
2020/07/31 421 421 417 417 1,900
2020/07/30 418 421 418 421 3,800
2020/07/29 421 421 419 419 1,400
2020/07/28 421 423 420 422 2,700
2020/07/27 420 423 420 423 2,300
2020/07/22 422 422 419 419 2,100
2020/07/21 423 423 420 423 2,100
2020/07/20 422 422 420 422 2,900
2020/07/17 425 425 419 422 3,000
2020/07/16 421 424 421 421 1,500
2020/07/15 421 423 421 421 4,200
2020/07/14 421 421 417 421 4,500
2020/07/13 423 423 418 421 5,600
2020/07/10 427 429 420 420 5,000
2020/07/09 428 428 423 427 3,700
2020/07/08 425 430 425 428 5,000
2020/07/07 423 426 423 425 2,100
2020/07/06 421 423 420 423 2,200
2020/07/03 422 422 420 421 1,500
2020/07/02 425 425 421 422 8,300
2020/07/01 421 421 417 417 4,200
2020/06/30 420 423 418 421 13,100
2020/06/29 421 423 419 420 7,800
2020/06/26 421 424 420 424 4,700
2020/06/25 423 423 421 421 2,100
2020/06/24 423 425 423 425 1,400
2020/06/23 425 427 421 427 3,600
2020/06/22 421 427 419 419 11,100
2020/06/19 421 423 419 421 2,400
2020/06/18 423 423 418 421 2,900
2020/06/17 420 420 418 420 2,300
2020/06/16 418 421 417 421 7,000
2020/06/15 420 421 418 418 2,800
2020/06/12 418 420 417 420 6,900
2020/06/11 423 424 420 420 4,500
2020/06/10 419 423 419 422 4,400
2020/06/09 421 421 419 419 4,100
2020/06/08 421 423 420 420 6,800
2020/06/05 422 422 420 421 3,100
2020/06/04 421 423 420 421 7,300
2020/06/03 423 423 421 423 2,700
2020/06/02 422 423 417 423 7,200
2020/06/01 419 422 414 422 10,400
2020/05/29 420 422 419 419 5,400
2020/05/28 425 425 420 423 6,600
2020/05/27 420 420 418 420 3,800
2020/05/26 420 421 417 420 6,200
2020/05/25 419 421 417 420 4,600
2020/05/22 420 422 419 420 6,700
2020/05/21 423 426 423 426 2,200
2020/05/20 423 427 422 427 4,800
2020/05/19 424 427 420 423 5,700
2020/05/18 416 420 416 419 3,600
2020/05/15 418 419 416 416 6,000
2020/05/14 424 424 418 418 6,600
2020/05/13 425 426 420 423 8,900
2020/05/12 425 430 425 428 5,900
2020/05/11 418 429 418 425 7,100
2020/05/08 422 423 418 422 6,900
2020/05/07 423 431 422 422 8,600
2020/05/01 420 431 419 431 12,100
2020/04/30 428 431 417 428 42,800
2020/04/28 451 470 426 436 283,400
2020/04/27 378 400 378 400 12,700
2020/04/24 377 378 376 378 2,000
2020/04/23 375 383 375 379 2,200
2020/04/22 383 385 374 374 4,600
2020/04/21 385 385 381 383 5,100
2020/04/20 390 394 385 385 6,200
2020/04/17 397 397 390 390 10,300
2020/04/16 397 401 397 401 3,200
2020/04/15 401 401 398 398 2,600
2020/04/14 400 401 397 401 2,500
2020/04/13 393 400 393 400 3,400
2020/04/10 398 398 390 393 5,300
2020/04/09 385 394 382 390 3,900
2020/04/08 366 381 365 381 7,300
2020/04/07 365 366 362 366 4,900
2020/04/06 353 361 351 357 11,900
2020/04/03 375 375 365 368 5,100
2020/04/02 375 382 374 374 8,100
2020/04/01 395 397 383 383 7,700
2020/03/31 397 401 395 400 7,400
2020/03/30 401 409 375 399 27,100
2020/03/27 436 436 414 423 55,000
2020/03/26 403 430 400 430 26,900
2020/03/25 395 399 393 399 13,700
2020/03/24 390 390 386 389 12,600
2020/03/23 371 383 369 383 30,700
2020/03/19 369 369 362 363 9,100
2020/03/18 346 362 346 362 38,700
2020/03/17 332 343 324 338 21,500
2020/03/16 355 370 333 333 27,700
2020/03/13 350 374 344 347 30,700
2020/03/12 370 387 370 379 17,900
2020/03/11 377 379 371 373 7,900
2020/03/10 350 373 349 371 19,700
2020/03/09 385 385 369 379 22,800
2020/03/06 398 400 388 388 14,800
2020/03/05 403 403 391 393 9,600
2020/03/04 380 390 380 387 7,100
2020/03/03 413 413 380 380 21,000
2020/03/02 357 398 356 389 72,200
2020/02/28 404 417 381 381 54,900
2020/02/27 431 432 419 419 9,000
2020/02/26 424 434 420 433 8,700
2020/02/25 422 438 422 427 12,900
2020/02/21 443 445 442 444 2,200
2020/02/20 444 447 443 443 1,900
2020/02/19 441 446 440 444 2,700
2020/02/18 452 452 441 441 4,100
2020/02/17 451 453 450 450 4,300
2020/02/14 458 458 452 455 2,500
2020/02/13 455 458 455 458 1,900
2020/02/12 457 457 455 455 1,900
2020/02/10 457 457 451 455 3,600
2020/02/07 468 468 451 457 24,600
2020/02/06 456 470 455 469 13,300
2020/02/05 459 459 453 457 6,400
2020/02/04 440 452 440 452 5,500
2020/02/03 440 443 440 441 3,500
2020/01/31 446 449 446 446 1,400
2020/01/30 448 448 444 446 5,700
2020/01/29 448 449 447 448 3,800
2020/01/28 446 449 445 448 5,100
2020/01/27 459 459 445 446 17,800
2020/01/24 457 459 457 459 3,300
2020/01/23 458 458 452 457 13,300
2020/01/22 459 463 457 458 2,800
2020/01/21 458 462 456 462 10,900
2020/01/20 458 460 457 458 1,800
2020/01/17 456 460 455 456 5,600
2020/01/16 465 465 450 458 15,400
2020/01/15 465 467 458 458 7,000
2020/01/14 460 468 458 468 5,500
2020/01/10 460 460 457 457 3,700
2020/01/09 460 464 460 464 2,700
2020/01/08 466 466 455 459 6,300
2020/01/07 462 468 462 466 4,100
2020/01/06 460 463 460 461 4,800

このページの先頭へ