東京個別指導学院(4745)の株価時系列情報
東京個別指導学院(4745)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 |
---|---|---|---|---|---|
2024/04/24 | 408 | 409 | 406 | 407 | 23,000 |
2024/04/23 | 406 | 408 | 405 | 406 | 21,600 |
2024/04/22 | 404 | 406 | 402 | 404 | 43,800 |
2024/04/19 | 406 | 409 | 404 | 404 | 61,800 |
2024/04/18 | 405 | 410 | 405 | 407 | 23,600 |
2024/04/17 | 409 | 410 | 405 | 405 | 58,100 |
2024/04/16 | 412 | 412 | 407 | 409 | 66,800 |
2024/04/15 | 413 | 416 | 412 | 414 | 29,300 |
2024/04/12 | 415 | 416 | 412 | 416 | 29,200 |
2024/04/11 | 412 | 415 | 408 | 415 | 97,900 |
2024/04/10 | 420 | 422 | 407 | 413 | 232,100 |
2024/04/09 | 438 | 440 | 431 | 432 | 76,400 |
2024/04/08 | 430 | 438 | 430 | 437 | 50,000 |
2024/04/05 | 430 | 432 | 429 | 432 | 19,800 |
2024/04/04 | 429 | 434 | 428 | 434 | 36,200 |
2024/04/03 | 428 | 430 | 428 | 430 | 29,600 |
2024/04/02 | 429 | 430 | 427 | 430 | 28,600 |
2024/04/01 | 434 | 434 | 429 | 430 | 25,900 |
2024/03/29 | 429 | 435 | 429 | 432 | 24,600 |
2024/03/28 | 434 | 434 | 429 | 430 | 36,300 |
2024/03/27 | 425 | 435 | 425 | 435 | 89,800 |
2024/03/26 | 428 | 430 | 427 | 430 | 20,000 |
2024/03/25 | 433 | 434 | 428 | 430 | 30,500 |
2024/03/22 | 428 | 432 | 427 | 432 | 28,600 |
2024/03/21 | 430 | 432 | 428 | 430 | 45,500 |
2024/03/19 | 426 | 429 | 426 | 428 | 24,700 |
2024/03/18 | 428 | 429 | 427 | 428 | 36,200 |
2024/03/15 | 429 | 430 | 427 | 427 | 46,200 |
2024/03/14 | 426 | 430 | 426 | 429 | 30,800 |
2024/03/13 | 430 | 432 | 427 | 427 | 29,400 |
2024/03/12 | 427 | 432 | 425 | 430 | 38,400 |
2024/03/11 | 428 | 429 | 423 | 426 | 69,800 |
2024/03/08 | 429 | 432 | 428 | 430 | 67,400 |
2024/03/07 | 429 | 433 | 429 | 431 | 50,100 |
2024/03/06 | 432 | 432 | 428 | 429 | 67,800 |
2024/03/05 | 436 | 437 | 432 | 432 | 49,000 |
2024/03/04 | 438 | 440 | 435 | 437 | 41,300 |
2024/03/01 | 445 | 445 | 436 | 439 | 71,000 |
2024/02/29 | 445 | 446 | 442 | 446 | 49,000 |
2024/02/28 | 446 | 448 | 442 | 445 | 61,200 |
2024/02/27 | 450 | 451 | 449 | 451 | 116,900 |
2024/02/26 | 450 | 452 | 449 | 450 | 67,300 |
2024/02/22 | 450 | 450 | 448 | 450 | 50,800 |
2024/02/21 | 449 | 449 | 447 | 449 | 26,600 |
2024/02/20 | 448 | 449 | 447 | 449 | 26,400 |
2024/02/19 | 442 | 447 | 442 | 447 | 28,600 |
2024/02/16 | 435 | 444 | 434 | 443 | 53,500 |
2024/02/15 | 444 | 444 | 435 | 435 | 82,900 |
2024/02/14 | 446 | 447 | 443 | 444 | 71,500 |
2024/02/13 | 448 | 448 | 446 | 447 | 31,400 |
2024/02/09 | 447 | 449 | 446 | 448 | 26,100 |
2024/02/08 | 449 | 450 | 446 | 449 | 38,600 |
2024/02/07 | 447 | 450 | 447 | 450 | 23,000 |
2024/02/06 | 448 | 450 | 447 | 448 | 26,100 |
2024/02/05 | 447 | 450 | 446 | 448 | 43,700 |
2024/02/02 | 448 | 448 | 445 | 445 | 46,300 |
2024/02/01 | 448 | 451 | 447 | 448 | 23,800 |
2024/01/31 | 450 | 450 | 448 | 450 | 28,000 |
2024/01/30 | 450 | 450 | 447 | 447 | 46,700 |
2024/01/29 | 446 | 450 | 446 | 450 | 15,300 |
2024/01/26 | 447 | 449 | 446 | 446 | 22,500 |
2024/01/25 | 448 | 450 | 447 | 447 | 38,700 |
2024/01/24 | 447 | 450 | 446 | 446 | 29,100 |
2024/01/23 | 449 | 451 | 447 | 447 | 37,200 |
2024/01/22 | 449 | 452 | 448 | 449 | 42,700 |
2024/01/19 | 447 | 450 | 447 | 450 | 39,400 |
2024/01/18 | 447 | 449 | 446 | 448 | 21,600 |
2024/01/17 | 448 | 450 | 446 | 448 | 44,100 |
2024/01/16 | 449 | 450 | 446 | 447 | 45,500 |
2024/01/15 | 450 | 452 | 447 | 450 | 57,800 |
2024/01/12 | 452 | 453 | 447 | 450 | 76,300 |
2024/01/11 | 453 | 455 | 449 | 451 | 94,800 |
2024/01/10 | 449 | 454 | 449 | 450 | 114,700 |
2024/01/09 | 449 | 452 | 448 | 451 | 57,700 |
2024/01/05 | 450 | 451 | 446 | 449 | 49,500 |
2024/01/04 | 449 | 451 | 444 | 450 | 65,400 |
2023/12/29 | 446 | 449 | 443 | 445 | 86,800 |
2023/12/28 | 433 | 446 | 432 | 446 | 92,900 |
2023/12/27 | 427 | 435 | 425 | 433 | 175,800 |
2023/12/26 | 421 | 427 | 418 | 427 | 146,500 |
2023/12/25 | 430 | 430 | 421 | 422 | 155,000 |
2023/12/22 | 433 | 434 | 428 | 429 | 114,200 |
2023/12/21 | 437 | 438 | 431 | 433 | 165,500 |
2023/12/20 | 446 | 447 | 440 | 440 | 112,900 |
2023/12/19 | 452 | 452 | 444 | 446 | 105,900 |
2023/12/18 | 452 | 455 | 446 | 452 | 105,700 |
2023/12/15 | 457 | 458 | 452 | 456 | 83,800 |
2023/12/14 | 461 | 462 | 453 | 455 | 94,900 |
2023/12/13 | 464 | 466 | 457 | 463 | 113,900 |
2023/12/12 | 469 | 470 | 464 | 465 | 87,600 |
2023/12/11 | 472 | 472 | 468 | 468 | 106,900 |
2023/12/08 | 471 | 475 | 470 | 471 | 71,600 |
2023/12/07 | 478 | 478 | 470 | 475 | 118,700 |
2023/12/06 | 479 | 480 | 477 | 480 | 64,000 |
2023/12/05 | 483 | 483 | 477 | 479 | 62,200 |
2023/12/04 | 478 | 483 | 477 | 483 | 72,200 |
2023/12/01 | 480 | 481 | 479 | 479 | 57,800 |
2023/11/30 | 480 | 483 | 476 | 480 | 62,400 |
2023/11/29 | 481 | 482 | 479 | 480 | 51,200 |
2023/11/28 | 484 | 484 | 482 | 483 | 26,500 |
2023/11/27 | 484 | 485 | 480 | 484 | 39,100 |
2023/11/24 | 488 | 488 | 482 | 486 | 56,400 |
2023/11/22 | 484 | 488 | 484 | 488 | 22,800 |
2023/11/21 | 481 | 489 | 481 | 488 | 181,600 |
2023/11/20 | 482 | 486 | 478 | 480 | 54,200 |
2023/11/17 | 481 | 483 | 480 | 482 | 39,000 |
2023/11/16 | 490 | 490 | 480 | 481 | 104,400 |
2023/11/15 | 481 | 491 | 481 | 490 | 123,800 |
2023/11/14 | 483 | 484 | 478 | 478 | 94,000 |
2023/11/13 | 496 | 501 | 481 | 484 | 268,100 |
2023/11/10 | 495 | 533 | 489 | 521 | 939,500 |
2023/11/09 | 499 | 500 | 496 | 498 | 34,600 |
2023/11/08 | 507 | 507 | 497 | 497 | 76,400 |
2023/11/07 | 504 | 510 | 504 | 507 | 54,600 |
2023/11/06 | 501 | 507 | 501 | 506 | 79,600 |
2023/11/02 | 504 | 506 | 498 | 499 | 30,100 |
2023/11/01 | 502 | 506 | 501 | 504 | 67,800 |
2023/10/31 | 492 | 502 | 492 | 502 | 52,800 |
2023/10/30 | 501 | 501 | 490 | 495 | 54,500 |
2023/10/27 | 495 | 501 | 495 | 501 | 28,900 |
2023/10/26 | 500 | 500 | 494 | 498 | 38,100 |
2023/10/25 | 506 | 506 | 497 | 499 | 49,200 |
2023/10/24 | 496 | 504 | 489 | 501 | 88,400 |
2023/10/23 | 499 | 505 | 497 | 497 | 51,700 |
2023/10/20 | 502 | 504 | 497 | 500 | 23,900 |
2023/10/19 | 508 | 513 | 503 | 505 | 69,000 |
2023/10/18 | 506 | 510 | 504 | 510 | 109,300 |
2023/10/17 | 499 | 506 | 499 | 505 | 87,600 |
2023/10/16 | 496 | 504 | 495 | 498 | 97,300 |
2023/10/13 | 496 | 503 | 496 | 502 | 140,300 |
2023/10/12 | 488 | 498 | 487 | 498 | 218,100 |
2023/10/11 | 485 | 489 | 482 | 484 | 76,100 |
2023/10/10 | 486 | 488 | 486 | 488 | 39,300 |
2023/10/06 | 487 | 490 | 487 | 487 | 20,100 |
2023/10/05 | 473 | 491 | 473 | 489 | 112,800 |
2023/10/04 | 482 | 482 | 471 | 471 | 98,000 |
2023/10/03 | 486 | 487 | 483 | 483 | 38,700 |
2023/10/02 | 491 | 494 | 485 | 485 | 44,000 |
2023/09/29 | 487 | 493 | 487 | 490 | 55,800 |
2023/09/28 | 492 | 492 | 487 | 488 | 44,600 |
2023/09/27 | 491 | 494 | 487 | 492 | 65,700 |
2023/09/26 | 491 | 493 | 488 | 492 | 39,800 |
2023/09/25 | 487 | 491 | 487 | 491 | 60,000 |
2023/09/22 | 484 | 487 | 483 | 485 | 46,000 |
2023/09/21 | 486 | 490 | 483 | 484 | 41,900 |
2023/09/20 | 492 | 495 | 486 | 489 | 92,700 |
2023/09/19 | 484 | 491 | 484 | 490 | 111,500 |
2023/09/15 | 487 | 488 | 483 | 484 | 76,400 |
2023/09/14 | 486 | 489 | 486 | 487 | 39,500 |
2023/09/13 | 486 | 489 | 485 | 486 | 49,700 |
2023/09/12 | 482 | 488 | 482 | 486 | 46,100 |
2023/09/11 | 482 | 482 | 477 | 481 | 66,800 |
2023/09/08 | 485 | 485 | 481 | 481 | 55,100 |
2023/09/07 | 489 | 490 | 483 | 484 | 63,900 |
2023/09/06 | 491 | 491 | 486 | 488 | 46,700 |
2023/09/05 | 489 | 492 | 486 | 491 | 69,200 |
2023/09/04 | 492 | 492 | 487 | 487 | 66,100 |
2023/09/01 | 487 | 491 | 486 | 490 | 65,300 |
2023/08/31 | 488 | 490 | 485 | 487 | 59,300 |
2023/08/30 | 486 | 490 | 485 | 489 | 135,700 |
2023/08/29 | 486 | 492 | 484 | 492 | 171,000 |
2023/08/28 | 482 | 486 | 480 | 486 | 53,600 |
2023/08/25 | 481 | 486 | 475 | 479 | 110,900 |
2023/08/24 | 482 | 486 | 482 | 483 | 44,800 |
2023/08/23 | 480 | 483 | 480 | 482 | 17,600 |
2023/08/22 | 484 | 486 | 480 | 481 | 53,100 |
2023/08/21 | 480 | 484 | 479 | 480 | 36,700 |
2023/08/18 | 471 | 488 | 471 | 481 | 144,300 |
2023/08/17 | 472 | 475 | 470 | 472 | 87,400 |
2023/08/16 | 472 | 475 | 470 | 472 | 98,700 |
2023/08/15 | 479 | 479 | 472 | 473 | 83,600 |
2023/08/14 | 480 | 480 | 476 | 477 | 40,200 |
2023/08/10 | 481 | 481 | 476 | 477 | 84,500 |
2023/08/09 | 481 | 481 | 477 | 478 | 47,000 |
2023/08/08 | 483 | 483 | 479 | 481 | 41,400 |
2023/08/07 | 480 | 483 | 478 | 481 | 53,400 |
2023/08/04 | 482 | 484 | 478 | 482 | 22,200 |
2023/08/03 | 480 | 483 | 476 | 480 | 76,100 |
2023/08/02 | 475 | 483 | 475 | 481 | 74,300 |
2023/08/01 | 475 | 479 | 475 | 477 | 59,300 |
2023/07/31 | 479 | 480 | 473 | 473 | 102,500 |
2023/07/28 | 466 | 476 | 465 | 476 | 132,100 |
2023/07/27 | 467 | 470 | 466 | 467 | 48,000 |
2023/07/26 | 469 | 470 | 465 | 467 | 79,100 |
2023/07/25 | 472 | 472 | 469 | 469 | 72,700 |
2023/07/24 | 470 | 473 | 469 | 471 | 52,300 |
2023/07/21 | 469 | 471 | 467 | 468 | 60,500 |
2023/07/20 | 472 | 476 | 469 | 469 | 91,400 |
2023/07/19 | 465 | 475 | 465 | 472 | 201,400 |
2023/07/18 | 474 | 480 | 463 | 464 | 224,100 |
2023/07/14 | 485 | 485 | 468 | 475 | 446,800 |
2023/07/13 | 499 | 499 | 485 | 485 | 358,800 |
2023/07/12 | 502 | 504 | 500 | 501 | 138,000 |
2023/07/11 | 503 | 506 | 500 | 501 | 113,200 |
2023/07/10 | 505 | 506 | 502 | 503 | 101,800 |
2023/07/07 | 506 | 509 | 505 | 506 | 71,300 |
2023/07/06 | 508 | 510 | 507 | 507 | 79,400 |
2023/07/05 | 511 | 512 | 509 | 510 | 65,900 |
2023/07/04 | 513 | 514 | 511 | 512 | 69,100 |
2023/07/03 | 518 | 522 | 512 | 514 | 117,800 |