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
2022/12/30 437 437 433 435 3,800
2022/12/29 430 434 430 434 2,800
2022/12/28 432 433 430 433 3,900
2022/12/27 434 434 430 433 6,800
2022/12/26 432 434 432 432 2,100
2022/12/23 433 434 432 434 2,800
2022/12/22 437 437 431 433 2,400
2022/12/21 435 435 431 431 4,100
2022/12/20 436 436 432 432 7,100
2022/12/19 438 438 436 436 2,200
2022/12/16 442 443 436 436 4,500
2022/12/15 440 442 438 442 2,800
2022/12/14 440 441 438 441 4,200
2022/12/13 440 440 437 437 3,500
2022/12/12 438 440 438 440 4,100
2022/12/09 438 440 438 438 4,000
2022/12/08 437 439 437 438 3,400
2022/12/07 438 439 436 437 3,300
2022/12/06 438 440 436 438 3,500
2022/12/05 435 438 435 437 2,300
2022/12/02 439 439 435 435 3,700
2022/12/01 443 443 440 443 1,800
2022/11/30 446 447 443 443 3,100
2022/11/29 445 446 444 446 4,500
2022/11/28 443 445 440 444 4,900
2022/11/25 445 445 442 443 3,600
2022/11/24 440 444 440 444 5,900
2022/11/22 436 440 436 440 5,400
2022/11/21 433 437 433 434 5,000
2022/11/18 432 437 430 435 2,900
2022/11/17 431 432 429 432 3,200
2022/11/16 428 431 428 431 2,000
2022/11/15 430 431 428 431 3,100
2022/11/14 420 428 420 428 9,600
2022/11/11 432 432 429 430 4,000
2022/11/10 441 441 426 427 17,100
2022/11/09 440 441 437 441 3,100
2022/11/08 440 440 435 437 4,600
2022/11/07 435 436 433 433 6,000
2022/11/04 435 437 435 435 3,400
2022/11/02 437 438 434 435 5,100
2022/11/01 436 436 433 434 3,800
2022/10/31 437 438 435 437 10,300
2022/10/28 445 447 435 435 23,100
2022/10/27 446 449 443 447 6,200
2022/10/26 445 446 442 446 7,900
2022/10/25 439 444 439 444 5,100
2022/10/24 442 442 439 442 2,400
2022/10/21 441 443 437 437 2,700
2022/10/20 445 445 441 441 6,000
2022/10/19 443 443 439 443 3,700
2022/10/18 438 444 438 443 4,400
2022/10/17 440 441 436 438 2,700
2022/10/14 438 444 437 441 14,500
2022/10/13 436 438 435 436 4,100
2022/10/12 436 437 432 436 3,600
2022/10/11 432 437 432 435 7,600
2022/10/07 438 440 432 432 9,600
2022/10/06 440 440 433 433 10,600
2022/10/05 440 440 430 436 11,200
2022/10/04 440 440 432 432 11,700
2022/10/03 441 441 436 437 8,700
2022/09/30 436 438 435 438 9,600
2022/09/29 428 440 427 440 62,000
2022/09/28 438 439 428 428 102,500
2022/09/27 437 442 437 439 17,400
2022/09/26 440 441 439 439 17,900
2022/09/22 440 444 440 440 9,300
2022/09/21 443 446 443 443 7,300
2022/09/20 448 448 444 446 8,700
2022/09/16 448 449 443 444 8,500
2022/09/15 446 448 445 448 5,400
2022/09/14 444 447 444 446 6,600
2022/09/13 446 446 444 446 4,600
2022/09/12 444 448 444 446 6,500
2022/09/09 445 447 444 444 9,900
2022/09/08 442 448 442 445 7,700
2022/09/07 447 447 441 442 7,700
2022/09/06 439 444 439 439 9,700
2022/09/05 440 442 439 439 7,700
2022/09/02 442 443 439 439 6,800
2022/09/01 443 445 442 442 5,900
2022/08/31 441 446 441 443 6,200
2022/08/30 448 448 443 446 9,900
2022/08/29 443 444 437 437 15,300
2022/08/26 449 449 441 444 8,200
2022/08/25 443 444 441 443 4,800
2022/08/24 444 444 441 443 4,200
2022/08/23 440 442 439 439 5,600
2022/08/22 439 443 439 440 7,200
2022/08/19 440 441 438 439 18,500
2022/08/18 439 441 438 440 3,800
2022/08/17 441 442 438 438 4,900
2022/08/16 439 441 437 440 6,800
2022/08/15 441 442 440 441 8,400
2022/08/12 444 444 439 440 89,600
2022/08/10 438 440 437 439 6,200
2022/08/09 437 438 435 437 2,800
2022/08/08 436 437 433 437 12,100
2022/08/05 431 435 431 435 48,400
2022/08/04 436 436 433 434 6,900
2022/08/03 434 435 431 431 11,500
2022/08/02 435 435 432 434 5,700
2022/08/01 431 433 430 433 14,600
2022/07/29 429 432 428 431 38,700
2022/07/28 431 432 428 428 7,400
2022/07/27 427 430 427 428 4,200
2022/07/26 428 431 427 427 6,400
2022/07/25 423 426 423 426 8,800
2022/07/22 427 427 423 423 25,100
2022/07/21 423 427 423 427 9,900
2022/07/20 423 425 423 423 7,400
2022/07/19 423 425 423 423 9,200
2022/07/15 421 427 420 423 24,800
2022/07/14 425 428 425 425 3,200
2022/07/13 425 428 425 425 4,200
2022/07/12 427 429 425 425 7,900
2022/07/11 427 429 427 427 10,800
2022/07/08 431 431 426 427 18,700
2022/07/07 427 431 427 431 4,800
2022/07/06 426 429 426 427 4,000
2022/07/05 428 430 428 428 3,500
2022/07/04 430 430 428 430 4,800
2022/07/01 430 431 426 427 12,200
2022/06/30 435 436 432 434 6,800
2022/06/29 433 436 430 436 9,400
2022/06/28 432 433 430 433 3,700
2022/06/27 432 435 432 434 3,200
2022/06/24 438 438 432 432 3,500
2022/06/23 435 438 435 436 1,900
2022/06/22 434 434 431 434 3,500
2022/06/21 434 434 430 430 2,400
2022/06/20 434 434 425 425 3,000
2022/06/17 426 440 423 423 19,800
2022/06/16 434 436 430 433 3,300
2022/06/15 434 434 430 430 2,700
2022/06/14 432 435 430 433 3,600
2022/06/13 436 437 434 434 3,600
2022/06/10 436 437 436 436 5,300
2022/06/09 434 439 434 437 8,800
2022/06/08 433 435 432 432 3,400
2022/06/07 435 436 433 433 2,900
2022/06/06 432 435 432 435 4,200
2022/06/03 433 434 431 434 4,300
2022/06/02 434 434 431 433 2,300
2022/06/01 433 434 432 434 2,900
2022/05/31 433 433 429 431 2,900
2022/05/30 429 435 427 435 12,200
2022/05/27 429 429 426 429 2,100
2022/05/26 425 429 424 425 3,500
2022/05/25 423 425 423 425 2,500
2022/05/24 423 423 421 423 1,500
2022/05/23 420 424 420 423 3,600
2022/05/20 424 424 421 422 1,900
2022/05/19 419 423 419 419 2,300
2022/05/18 419 422 416 422 3,700
2022/05/17 424 424 419 419 2,000
2022/05/16 419 423 419 422 2,200
2022/05/13 415 423 415 420 3,400
2022/05/12 420 420 415 417 7,200
2022/05/11 419 420 419 420 2,300
2022/05/10 420 422 418 419 2,400
2022/05/09 420 424 418 418 10,800
2022/05/06 425 428 422 422 9,100
2022/05/02 424 425 424 425 1,400
2022/04/28 428 428 422 425 4,000
2022/04/27 420 426 420 425 8,300
2022/04/26 425 425 421 423 3,000
2022/04/25 422 425 420 425 3,100
2022/04/22 422 423 421 421 2,600
2022/04/21 423 424 421 423 3,700
2022/04/20 424 424 422 422 2,400
2022/04/19 424 424 422 424 1,800
2022/04/18 423 424 421 424 3,800
2022/04/15 421 425 421 423 2,300
2022/04/14 421 424 421 422 2,000
2022/04/13 420 422 420 421 3,500
2022/04/12 422 425 420 420 5,600
2022/04/11 423 424 422 422 3,300
2022/04/08 423 424 422 423 5,800
2022/04/07 421 425 420 423 13,100
2022/04/06 423 426 423 424 6,900
2022/04/05 428 428 423 425 5,600
2022/04/04 423 430 423 428 7,000
2022/04/01 421 425 421 423 6,100
2022/03/31 423 430 423 427 9,300
2022/03/30 422 432 420 431 50,900
2022/03/29 448 450 448 449 50,700
2022/03/28 448 450 447 448 23,900
2022/03/25 446 447 445 447 8,500
2022/03/24 445 445 442 445 7,600
2022/03/23 440 442 438 442 10,400
2022/03/22 438 439 437 439 11,100
2022/03/18 436 439 436 437 7,900
2022/03/17 437 439 434 436 8,100
2022/03/16 438 438 434 437 7,900
2022/03/15 432 434 431 433 9,200
2022/03/14 434 435 432 435 5,100
2022/03/11 437 437 434 434 9,800
2022/03/10 432 437 432 437 8,800
2022/03/09 436 436 432 432 6,600
2022/03/08 435 439 435 436 10,400
2022/03/07 436 437 433 434 9,400
2022/03/04 440 440 435 435 38,200
2022/03/03 438 440 437 440 7,700
2022/03/02 437 437 435 436 7,300
2022/03/01 434 436 434 436 12,500
2022/02/28 431 434 431 433 11,400
2022/02/25 426 431 426 431 97,500
2022/02/24 429 430 428 430 12,100
2022/02/22 428 428 425 428 4,700
2022/02/21 429 429 427 428 9,400
2022/02/18 424 429 421 429 24,900
2022/02/17 416 426 416 422 16,700
2022/02/16 430 430 428 430 4,800
2022/02/15 429 430 428 430 3,400
2022/02/14 427 428 426 428 9,400
2022/02/10 425 427 425 427 13,500
2022/02/09 426 427 425 425 4,300
2022/02/08 427 427 426 426 3,300
2022/02/07 425 425 422 422 7,100
2022/02/04 422 425 420 425 17,200
2022/02/03 425 425 423 423 5,000
2022/02/02 420 425 420 423 3,600
2022/02/01 429 429 420 420 4,500
2022/01/31 419 428 416 428 18,700
2022/01/28 415 417 412 417 14,700
2022/01/27 417 417 412 412 4,800
2022/01/26 416 416 416 416 1,400
2022/01/25 415 417 414 414 2,600
2022/01/24 413 416 412 415 4,900
2022/01/21 414 416 413 416 9,100
2022/01/20 417 417 414 414 5,400
2022/01/19 416 416 414 414 2,800
2022/01/18 416 418 416 416 3,600
2022/01/17 414 417 414 417 3,200
2022/01/14 415 418 414 414 13,600
2022/01/13 416 417 415 415 4,300
2022/01/12 416 416 415 416 5,100
2022/01/11 415 415 413 415 3,500
2022/01/07 416 416 413 413 7,800
2022/01/06 415 416 414 414 4,300
2022/01/05 416 416 415 415 4,000
2022/01/04 415 415 413 415 5,000

このページの先頭へ