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
2021/12/30 412 413 410 413 3,700
2021/12/29 409 412 407 412 7,000
2021/12/28 408 409 406 409 5,400
2021/12/27 406 408 405 405 6,400
2021/12/24 407 408 406 406 4,000
2021/12/23 408 408 405 405 2,300
2021/12/22 410 410 405 405 3,500
2021/12/21 405 407 405 407 4,400
2021/12/20 410 410 405 405 7,900
2021/12/17 411 411 409 410 4,400
2021/12/16 410 411 408 408 5,700
2021/12/15 411 411 408 411 8,500
2021/12/14 412 412 410 410 2,700
2021/12/13 412 412 410 412 3,900
2021/12/10 412 412 410 412 3,600
2021/12/09 412 412 410 412 2,600
2021/12/08 411 412 410 412 4,000
2021/12/07 409 411 409 411 4,900
2021/12/06 409 410 408 409 3,500
2021/12/03 404 409 404 408 3,300
2021/12/02 405 409 405 405 8,800
2021/12/01 410 411 408 408 6,900
2021/11/30 415 415 410 410 5,400
2021/11/29 416 416 412 412 5,700
2021/11/26 416 418 415 416 4,800
2021/11/25 420 421 417 420 8,800
2021/11/24 415 418 415 416 3,700
2021/11/22 414 416 414 415 3,500
2021/11/19 416 416 413 413 2,100
2021/11/18 414 415 414 414 1,700
2021/11/17 416 417 415 415 2,700
2021/11/16 417 417 415 417 1,900
2021/11/15 419 419 415 417 3,100
2021/11/12 415 416 414 416 2,300
2021/11/11 415 417 412 412 5,400
2021/11/10 415 416 415 415 2,500
2021/11/09 416 417 415 415 2,800
2021/11/08 420 420 416 416 3,600
2021/11/05 418 418 416 416 3,600
2021/11/04 418 419 416 419 3,000
2021/11/02 419 419 415 418 2,200
2021/11/01 420 420 415 419 4,100
2021/10/29 415 418 415 415 2,300
2021/10/28 420 420 415 415 6,000
2021/10/27 418 419 417 419 1,800
2021/10/26 418 418 415 418 2,100
2021/10/25 416 417 416 416 3,100
2021/10/22 419 421 415 415 3,800
2021/10/21 420 420 419 420 2,700
2021/10/20 420 420 418 418 2,100
2021/10/19 416 418 416 417 5,100
2021/10/18 417 417 416 416 2,400
2021/10/15 416 416 415 415 1,700
2021/10/14 415 416 413 416 2,700
2021/10/13 416 417 415 415 4,300
2021/10/12 417 417 417 417 2,000
2021/10/11 420 420 416 417 3,600
2021/10/08 412 413 412 413 3,100
2021/10/07 412 412 411 412 3,500
2021/10/06 413 415 412 412 3,800
2021/10/05 418 418 413 413 6,400
2021/10/04 416 417 415 415 4,100
2021/10/01 421 421 416 417 7,700
2021/09/30 422 424 422 422 9,200
2021/09/29 421 423 415 421 70,400
2021/09/28 431 435 431 435 121,600
2021/09/27 434 435 432 432 32,900
2021/09/24 435 435 431 433 17,000
2021/09/22 431 433 430 431 9,300
2021/09/21 430 432 428 431 8,800
2021/09/17 431 431 427 430 12,200
2021/09/16 430 431 430 430 11,300
2021/09/15 431 435 431 433 9,000
2021/09/14 430 433 429 433 10,100
2021/09/13 427 430 426 430 7,200
2021/09/10 425 427 425 427 10,500
2021/09/09 425 425 424 425 5,800
2021/09/08 424 425 421 425 7,200
2021/09/07 424 424 420 424 9,100
2021/09/06 420 423 420 423 12,200
2021/09/03 420 420 417 419 10,600
2021/09/02 420 420 417 417 4,300
2021/09/01 416 419 414 417 16,200
2021/08/31 418 420 417 418 5,400
2021/08/30 417 418 413 418 13,700
2021/08/27 418 418 415 418 38,600
2021/08/26 415 417 414 416 6,100
2021/08/25 413 415 413 415 2,600
2021/08/24 414 415 411 414 4,800
2021/08/23 418 418 412 414 9,500
2021/08/20 408 411 408 410 38,500
2021/08/19 410 411 408 408 7,800
2021/08/18 409 411 409 410 8,000
2021/08/17 413 417 409 410 10,600
2021/08/16 420 420 410 412 25,700
2021/08/13 419 422 419 422 19,800
2021/08/12 421 421 419 420 5,500
2021/08/11 421 421 420 420 7,900
2021/08/10 421 421 419 421 10,300
2021/08/06 418 419 417 418 20,400
2021/08/05 422 423 418 423 9,400
2021/08/04 421 423 420 422 5,200
2021/08/03 422 422 420 420 5,100
2021/08/02 421 423 420 422 8,800
2021/07/30 419 420 417 419 31,600
2021/07/29 417 419 416 419 5,400
2021/07/28 418 418 416 418 5,100
2021/07/27 418 418 416 418 3,400
2021/07/26 419 419 417 417 9,000
2021/07/21 417 417 415 417 10,200
2021/07/20 416 417 415 415 4,000
2021/07/19 415 417 415 416 6,600
2021/07/16 417 417 415 415 10,100
2021/07/15 414 417 414 415 3,500
2021/07/14 412 416 412 414 3,200
2021/07/13 415 415 412 412 4,700
2021/07/12 415 415 412 414 7,000
2021/07/09 411 413 410 410 13,500
2021/07/08 412 414 411 411 5,100
2021/07/07 412 413 412 412 5,200
2021/07/06 414 414 411 412 6,300
2021/07/05 415 415 413 413 7,300
2021/07/02 419 419 414 414 12,400
2021/07/01 417 419 415 417 6,800
2021/06/30 415 415 414 414 4,200
2021/06/29 412 414 410 413 6,300
2021/06/28 412 412 409 412 6,400
2021/06/25 412 412 409 410 2,500
2021/06/24 412 412 409 409 2,300
2021/06/23 409 410 408 410 3,700
2021/06/22 407 409 407 408 2,900
2021/06/21 407 407 405 406 5,800
2021/06/18 408 410 407 407 5,000
2021/06/17 407 408 405 407 4,400
2021/06/16 404 406 404 405 4,900
2021/06/15 402 405 402 402 9,800
2021/06/14 403 403 401 402 4,600
2021/06/11 401 401 400 401 7,500
2021/06/10 400 401 399 401 5,200
2021/06/09 400 400 399 400 7,100
2021/06/08 400 401 399 400 8,900
2021/06/07 401 401 400 400 6,000
2021/06/04 401 401 400 401 3,700
2021/06/03 400 401 399 401 5,000
2021/06/02 400 400 399 400 3,400
2021/06/01 400 401 399 400 5,100
2021/05/31 401 401 400 400 5,400
2021/05/28 400 401 399 401 10,100
2021/05/27 402 402 400 400 1,900
2021/05/26 402 402 399 402 5,400
2021/05/25 401 402 400 402 3,000
2021/05/24 402 402 399 399 9,200
2021/05/21 400 402 400 402 8,400
2021/05/20 400 401 400 400 3,900
2021/05/19 402 402 400 401 6,600
2021/05/18 401 402 397 402 4,800
2021/05/17 403 403 395 396 15,800
2021/05/14 396 400 393 397 19,700
2021/05/13 400 401 396 396 22,000
2021/05/12 403 403 399 400 13,500
2021/05/11 409 409 402 403 14,400
2021/05/10 405 409 401 409 22,000
2021/05/07 422 422 405 405 62,200
2021/05/06 409 409 398 398 30,500
2021/04/30 411 412 410 410 7,600
2021/04/28 412 412 410 411 15,600
2021/04/27 414 414 412 412 5,100
2021/04/26 416 416 414 414 5,400
2021/04/23 416 417 416 416 3,400
2021/04/22 417 417 416 417 14,200
2021/04/21 416 419 416 417 9,500
2021/04/20 419 419 416 419 8,000
2021/04/19 420 420 418 419 4,600
2021/04/16 421 421 420 420 4,200
2021/04/15 420 422 419 421 11,300
2021/04/14 420 420 418 420 5,600
2021/04/13 420 420 419 420 4,800
2021/04/12 421 421 419 420 5,300
2021/04/09 422 423 421 421 6,300
2021/04/08 424 424 420 422 7,200
2021/04/07 424 426 423 424 24,000
2021/04/06 425 426 423 424 6,600
2021/04/05 425 425 424 425 7,300
2021/04/02 424 426 424 425 18,800
2021/04/01 422 425 422 424 22,900
2021/03/31 425 425 422 424 14,900
2021/03/30 425 426 422 425 39,400
2021/03/29 431 431 421 426 82,600
2021/03/26 432 433 430 431 28,600
2021/03/25 431 433 429 433 11,600
2021/03/24 434 434 429 431 17,400
2021/03/23 437 437 434 435 22,900
2021/03/22 435 436 433 436 18,500
2021/03/19 434 435 430 435 27,100
2021/03/18 433 433 429 433 17,400
2021/03/17 429 429 427 429 16,000
2021/03/16 431 431 427 429 16,200
2021/03/15 434 435 429 430 19,400
2021/03/12 435 437 434 435 56,000
2021/03/11 437 437 435 437 6,100
2021/03/10 437 437 435 437 16,400
2021/03/09 434 438 434 436 17,500
2021/03/08 434 436 432 434 11,100
2021/03/05 433 434 430 434 12,500
2021/03/04 432 433 430 433 3,800
2021/03/03 426 432 425 432 6,800
2021/03/02 434 434 430 434 5,300
2021/03/01 434 434 433 434 4,400
2021/02/26 429 434 428 434 26,900
2021/02/25 430 430 426 429 9,200
2021/02/24 427 430 427 430 5,300
2021/02/22 427 429 426 427 5,400
2021/02/19 431 431 427 429 17,900
2021/02/18 432 433 431 431 5,200
2021/02/17 435 435 433 433 3,100
2021/02/16 433 435 433 435 4,600
2021/02/15 434 435 432 435 4,500
2021/02/12 435 435 434 435 10,000
2021/02/10 437 437 435 435 4,400
2021/02/09 438 438 434 437 3,400
2021/02/08 440 440 436 438 5,700
2021/02/05 440 440 438 440 16,000
2021/02/04 434 437 431 437 4,300
2021/02/03 433 434 430 434 2,600
2021/02/02 429 430 428 430 2,100
2021/02/01 425 427 425 425 4,400
2021/01/29 428 428 423 425 8,400
2021/01/28 426 427 422 426 6,000
2021/01/27 428 428 425 426 1,900
2021/01/26 429 429 425 428 1,700
2021/01/25 428 428 424 427 6,700
2021/01/22 420 422 420 420 6,100
2021/01/21 420 422 420 422 2,700
2021/01/20 416 420 416 420 1,800
2021/01/19 416 420 416 417 2,400
2021/01/18 416 419 416 418 3,300
2021/01/15 420 420 416 420 7,700
2021/01/14 418 420 418 420 3,000
2021/01/13 415 418 413 418 4,600
2021/01/12 408 413 407 413 9,300
2021/01/08 406 412 406 412 9,300
2021/01/07 410 410 406 408 5,200
2021/01/06 409 410 401 405 10,200
2021/01/05 414 414 409 412 6,300
2021/01/04 418 418 413 415 4,800

このページの先頭へ