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 |
---|---|---|---|---|---|
2013/12/30 | 237 | 242 | 234 | 241 | 82,900 |
2013/12/27 | 231 | 238 | 230 | 234 | 114,800 |
2013/12/26 | 225 | 234 | 225 | 230 | 103,700 |
2013/12/25 | 219 | 228 | 219 | 225 | 155,700 |
2013/12/24 | 223 | 224 | 218 | 219 | 169,000 |
2013/12/20 | 228 | 229 | 226 | 227 | 106,200 |
2013/12/19 | 225 | 230 | 225 | 229 | 170,800 |
2013/12/18 | 226 | 230 | 226 | 226 | 74,100 |
2013/12/17 | 230 | 231 | 225 | 228 | 108,700 |
2013/12/16 | 235 | 236 | 218 | 229 | 291,400 |
2013/12/13 | 238 | 238 | 231 | 234 | 83,200 |
2013/12/12 | 237 | 240 | 234 | 234 | 66,900 |
2013/12/11 | 237 | 243 | 233 | 237 | 167,400 |
2013/12/10 | 234 | 236 | 231 | 232 | 74,600 |
2013/12/09 | 237 | 240 | 234 | 235 | 59,200 |
2013/12/06 | 239 | 240 | 237 | 237 | 71,300 |
2013/12/05 | 239 | 243 | 239 | 239 | 60,000 |
2013/12/04 | 240 | 243 | 239 | 240 | 53,900 |
2013/12/03 | 245 | 245 | 241 | 242 | 38,800 |
2013/12/02 | 242 | 245 | 240 | 244 | 54,900 |
2013/11/29 | 241 | 243 | 240 | 243 | 29,700 |
2013/11/28 | 236 | 243 | 236 | 241 | 113,200 |
2013/11/27 | 237 | 238 | 235 | 237 | 39,100 |
2013/11/26 | 236 | 239 | 234 | 239 | 52,300 |
2013/11/25 | 240 | 240 | 237 | 239 | 34,900 |
2013/11/22 | 240 | 241 | 239 | 239 | 41,800 |
2013/11/21 | 248 | 248 | 241 | 242 | 90,000 |
2013/11/20 | 244 | 250 | 244 | 246 | 69,300 |
2013/11/19 | 241 | 245 | 241 | 244 | 49,400 |
2013/11/18 | 240 | 245 | 240 | 244 | 68,300 |
2013/11/15 | 242 | 244 | 238 | 241 | 56,200 |
2013/11/14 | 239 | 244 | 239 | 244 | 45,200 |
2013/11/13 | 237 | 245 | 237 | 242 | 40,300 |
2013/11/12 | 236 | 243 | 235 | 241 | 49,400 |
2013/11/11 | 231 | 238 | 231 | 236 | 82,100 |
2013/11/08 | 238 | 239 | 233 | 236 | 78,300 |
2013/11/07 | 235 | 238 | 235 | 237 | 35,900 |
2013/11/06 | 235 | 240 | 233 | 237 | 54,300 |
2013/11/05 | 237 | 238 | 230 | 235 | 154,000 |
2013/11/01 | 245 | 246 | 236 | 238 | 221,300 |
2013/10/31 | 247 | 252 | 245 | 248 | 126,600 |
2013/10/30 | 248 | 254 | 245 | 249 | 198,100 |
2013/10/29 | 245 | 248 | 243 | 244 | 71,300 |
2013/10/28 | 245 | 247 | 242 | 246 | 84,100 |
2013/10/25 | 244 | 245 | 240 | 242 | 36,000 |
2013/10/24 | 242 | 248 | 242 | 247 | 78,400 |
2013/10/23 | 248 | 251 | 244 | 245 | 134,200 |
2013/10/22 | 255 | 257 | 250 | 251 | 211,000 |
2013/10/21 | 248 | 255 | 246 | 253 | 281,900 |
2013/10/18 | 238 | 249 | 234 | 248 | 359,000 |
2013/10/17 | 242 | 244 | 237 | 240 | 225,000 |
2013/10/16 | 235 | 238 | 235 | 238 | 84,100 |
2013/10/15 | 235 | 241 | 232 | 238 | 331,400 |
2013/10/11 | 232 | 235 | 223 | 235 | 517,600 |
2013/10/10 | 230 | 244 | 225 | 229 | 2,926,800 |
2013/10/09 | 210 | 214 | 207 | 214 | 31,600 |
2013/10/08 | 208 | 210 | 206 | 210 | 35,200 |
2013/10/07 | 213 | 214 | 211 | 211 | 31,100 |
2013/10/04 | 210 | 217 | 207 | 211 | 80,200 |
2013/10/03 | 210 | 214 | 210 | 211 | 49,100 |
2013/10/02 | 216 | 216 | 210 | 210 | 42,200 |
2013/10/01 | 216 | 217 | 214 | 216 | 49,700 |
2013/09/30 | 215 | 216 | 214 | 215 | 39,000 |
2013/09/27 | 213 | 214 | 211 | 214 | 49,800 |
2013/09/26 | 211 | 212 | 211 | 212 | 19,600 |
2013/09/25 | 210 | 212 | 207 | 211 | 41,200 |
2013/09/24 | 215 | 215 | 210 | 212 | 54,600 |
2013/09/20 | 215 | 215 | 212 | 215 | 67,000 |
2013/09/19 | 211 | 217 | 209 | 216 | 172,900 |
2013/09/18 | 213 | 213 | 202 | 205 | 92,900 |
2013/09/17 | 214 | 215 | 211 | 212 | 98,300 |
2013/09/13 | 213 | 222 | 209 | 215 | 311,300 |
2013/09/12 | 208 | 209 | 206 | 209 | 17,900 |
2013/09/11 | 209 | 209 | 207 | 208 | 22,000 |
2013/09/10 | 206 | 212 | 203 | 209 | 138,300 |
2013/09/09 | 202 | 206 | 199 | 204 | 69,900 |
2013/09/06 | 203 | 204 | 201 | 201 | 35,600 |
2013/09/05 | 203 | 203 | 201 | 203 | 10,400 |
2013/09/04 | 203 | 203 | 200 | 202 | 16,800 |
2013/09/03 | 201 | 202 | 200 | 202 | 34,700 |
2013/09/02 | 203 | 203 | 197 | 199 | 61,000 |
2013/08/30 | 204 | 204 | 202 | 203 | 17,100 |
2013/08/29 | 201 | 203 | 201 | 202 | 30,800 |
2013/08/28 | 202 | 207 | 200 | 202 | 107,000 |
2013/08/27 | 202 | 205 | 202 | 205 | 262,100 |
2013/08/26 | 206 | 206 | 203 | 205 | 66,300 |
2013/08/23 | 206 | 208 | 205 | 206 | 31,400 |
2013/08/22 | 206 | 207 | 204 | 206 | 17,000 |
2013/08/21 | 207 | 210 | 205 | 206 | 30,200 |
2013/08/20 | 207 | 215 | 205 | 209 | 140,100 |
2013/08/19 | 210 | 210 | 207 | 208 | 15,500 |
2013/08/16 | 209 | 211 | 208 | 210 | 103,500 |
2013/08/15 | 206 | 209 | 205 | 209 | 48,300 |
2013/08/14 | 206 | 208 | 205 | 208 | 56,100 |
2013/08/13 | 201 | 207 | 200 | 206 | 84,900 |
2013/08/12 | 201 | 202 | 200 | 201 | 28,100 |
2013/08/09 | 205 | 205 | 202 | 202 | 25,200 |
2013/08/08 | 203 | 206 | 200 | 204 | 61,800 |
2013/08/07 | 207 | 208 | 203 | 204 | 49,600 |
2013/08/06 | 205 | 208 | 205 | 208 | 31,600 |
2013/08/05 | 206 | 207 | 203 | 205 | 62,500 |
2013/08/02 | 204 | 207 | 202 | 205 | 40,500 |
2013/08/01 | 195 | 204 | 195 | 204 | 113,100 |
2013/07/31 | 200 | 201 | 197 | 199 | 83,600 |
2013/07/30 | 194 | 205 | 191 | 203 | 153,200 |
2013/07/29 | 202 | 203 | 197 | 197 | 106,500 |
2013/07/26 | 204 | 205 | 203 | 204 | 52,900 |
2013/07/25 | 206 | 208 | 203 | 204 | 103,500 |
2013/07/24 | 207 | 208 | 206 | 207 | 56,800 |
2013/07/23 | 209 | 209 | 207 | 208 | 59,800 |
2013/07/22 | 210 | 210 | 208 | 208 | 52,400 |
2013/07/19 | 212 | 214 | 208 | 209 | 66,200 |
2013/07/18 | 210 | 214 | 210 | 211 | 103,900 |
2013/07/17 | 210 | 210 | 207 | 210 | 73,700 |
2013/07/16 | 211 | 214 | 209 | 209 | 100,500 |
2013/07/12 | 212 | 212 | 208 | 210 | 53,800 |
2013/07/11 | 206 | 213 | 201 | 208 | 210,400 |
2013/07/10 | 211 | 218 | 211 | 218 | 168,900 |
2013/07/09 | 212 | 213 | 209 | 211 | 61,500 |
2013/07/08 | 211 | 213 | 210 | 210 | 53,800 |
2013/07/05 | 210 | 212 | 206 | 211 | 57,500 |
2013/07/04 | 209 | 211 | 208 | 210 | 24,000 |
2013/07/03 | 212 | 212 | 208 | 210 | 51,800 |
2013/07/02 | 211 | 213 | 208 | 211 | 101,700 |
2013/07/01 | 211 | 212 | 207 | 212 | 76,000 |
2013/06/28 | 209 | 212 | 206 | 212 | 66,500 |
2013/06/27 | 201 | 210 | 197 | 210 | 88,100 |
2013/06/26 | 208 | 210 | 204 | 205 | 101,400 |
2013/06/25 | 210 | 212 | 206 | 208 | 80,000 |
2013/06/24 | 214 | 216 | 209 | 212 | 79,800 |
2013/06/21 | 213 | 215 | 207 | 213 | 157,900 |
2013/06/20 | 207 | 220 | 206 | 211 | 197,100 |
2013/06/19 | 209 | 210 | 203 | 205 | 52,700 |
2013/06/18 | 210 | 212 | 208 | 209 | 39,100 |
2013/06/17 | 208 | 210 | 206 | 209 | 26,400 |
2013/06/14 | 211 | 213 | 199 | 205 | 141,300 |
2013/06/13 | 215 | 216 | 201 | 207 | 175,700 |
2013/06/12 | 206 | 215 | 206 | 214 | 137,600 |
2013/06/11 | 218 | 219 | 207 | 210 | 202,700 |
2013/06/10 | 198 | 211 | 198 | 210 | 267,000 |
2013/06/07 | 192 | 197 | 191 | 192 | 346,600 |
2013/06/06 | 192 | 230 | 192 | 196 | 2,236,600 |
2013/06/05 | 194 | 198 | 191 | 191 | 100,700 |
2013/06/04 | 189 | 193 | 182 | 191 | 211,300 |
2013/06/03 | 188 | 194 | 186 | 190 | 171,800 |
2013/05/31 | 205 | 208 | 180 | 187 | 405,800 |
2013/05/30 | 201 | 210 | 187 | 199 | 666,800 |
2013/05/29 | 210 | 216 | 208 | 213 | 88,800 |
2013/05/28 | 209 | 214 | 207 | 209 | 74,800 |
2013/05/27 | 219 | 219 | 212 | 213 | 59,400 |
2013/05/24 | 220 | 224 | 216 | 219 | 122,800 |
2013/05/23 | 234 | 234 | 218 | 220 | 140,100 |
2013/05/22 | 233 | 235 | 230 | 231 | 84,400 |
2013/05/21 | 235 | 235 | 230 | 230 | 85,800 |
2013/05/20 | 236 | 236 | 231 | 234 | 123,600 |
2013/05/17 | 228 | 235 | 228 | 233 | 88,700 |
2013/05/16 | 235 | 236 | 216 | 228 | 201,300 |
2013/05/15 | 238 | 239 | 234 | 235 | 125,000 |
2013/05/14 | 237 | 240 | 236 | 238 | 80,400 |
2013/05/13 | 241 | 241 | 234 | 238 | 146,700 |
2013/05/10 | 240 | 242 | 237 | 240 | 97,300 |
2013/05/09 | 243 | 245 | 238 | 241 | 133,100 |
2013/05/08 | 244 | 245 | 238 | 239 | 97,100 |
2013/05/07 | 240 | 242 | 237 | 241 | 108,000 |
2013/05/02 | 238 | 240 | 233 | 235 | 156,100 |
2013/05/01 | 238 | 242 | 235 | 240 | 138,700 |
2013/04/30 | 235 | 239 | 233 | 236 | 134,700 |
2013/04/26 | 245 | 245 | 235 | 236 | 128,800 |
2013/04/25 | 253 | 253 | 238 | 243 | 315,800 |
2013/04/24 | 264 | 265 | 249 | 252 | 632,200 |
2013/04/23 | 240 | 257 | 239 | 255 | 811,800 |
2013/04/22 | 234 | 243 | 234 | 239 | 204,900 |
2013/04/19 | 238 | 238 | 233 | 234 | 92,300 |
2013/04/18 | 240 | 242 | 234 | 235 | 298,200 |
2013/04/17 | 241 | 250 | 235 | 240 | 759,200 |
2013/04/16 | 230 | 234 | 228 | 233 | 142,700 |
2013/04/15 | 234 | 238 | 230 | 232 | 201,700 |
2013/04/12 | 233 | 234 | 230 | 233 | 387,100 |
2013/04/11 | 232 | 245 | 226 | 231 | 2,978,300 |
2013/04/10 | 212 | 213 | 206 | 209 | 216,800 |
2013/04/09 | 212 | 212 | 206 | 210 | 146,000 |
2013/04/08 | 207 | 210 | 206 | 209 | 148,700 |
2013/04/05 | 215 | 219 | 204 | 206 | 289,800 |
2013/04/04 | 205 | 213 | 205 | 213 | 116,700 |
2013/04/03 | 208 | 213 | 206 | 208 | 183,200 |
2013/04/02 | 202 | 207 | 196 | 205 | 280,800 |
2013/04/01 | 224 | 225 | 215 | 218 | 257,900 |
2013/03/29 | 227 | 227 | 222 | 222 | 122,100 |
2013/03/28 | 223 | 227 | 221 | 227 | 204,500 |
2013/03/27 | 223 | 225 | 218 | 223 | 212,200 |
2013/03/26 | 222 | 223 | 219 | 221 | 340,200 |
2013/03/25 | 230 | 272 | 221 | 223 | 2,836,000 |
2013/03/22 | 226 | 226 | 222 | 223 | 84,300 |
2013/03/21 | 225 | 226 | 224 | 226 | 115,100 |
2013/03/19 | 225 | 226 | 223 | 224 | 65,200 |
2013/03/18 | 226 | 226 | 223 | 224 | 105,600 |
2013/03/15 | 230 | 232 | 227 | 227 | 150,900 |
2013/03/14 | 227 | 230 | 226 | 226 | 126,300 |
2013/03/13 | 228 | 229 | 226 | 227 | 95,000 |
2013/03/12 | 229 | 237 | 228 | 228 | 450,400 |
2013/03/11 | 227 | 232 | 227 | 228 | 87,300 |
2013/03/08 | 227 | 229 | 225 | 228 | 97,500 |
2013/03/07 | 234 | 234 | 223 | 227 | 133,800 |
2013/03/06 | 231 | 233 | 228 | 232 | 112,900 |
2013/03/05 | 235 | 235 | 230 | 231 | 123,300 |
2013/03/04 | 235 | 236 | 233 | 233 | 101,000 |
2013/03/01 | 236 | 236 | 232 | 233 | 123,000 |
2013/02/28 | 236 | 237 | 233 | 234 | 78,400 |
2013/02/27 | 237 | 238 | 233 | 234 | 91,500 |
2013/02/26 | 233 | 236 | 233 | 234 | 123,400 |
2013/02/25 | 234 | 236 | 233 | 235 | 314,500 |
2013/02/22 | 238 | 238 | 232 | 234 | 162,500 |
2013/02/21 | 236 | 242 | 235 | 237 | 185,700 |
2013/02/20 | 241 | 242 | 235 | 236 | 140,700 |
2013/02/19 | 233 | 248 | 232 | 238 | 431,400 |
2013/02/18 | 225 | 237 | 223 | 234 | 332,300 |
2013/02/15 | 217 | 220 | 211 | 220 | 204,200 |
2013/02/14 | 223 | 227 | 219 | 223 | 178,300 |
2013/02/13 | 228 | 228 | 221 | 224 | 227,400 |
2013/02/12 | 231 | 233 | 229 | 229 | 186,600 |
2013/02/08 | 229 | 237 | 227 | 231 | 333,000 |
2013/02/07 | 236 | 236 | 225 | 230 | 408,700 |
2013/02/06 | 241 | 241 | 231 | 236 | 469,500 |
2013/02/05 | 252 | 254 | 199 | 237 | 1,217,900 |
2013/02/04 | 263 | 265 | 247 | 255 | 696,600 |
2013/02/01 | 266 | 266 | 258 | 263 | 1,211,400 |
2013/01/31 | 266 | 273 | 257 | 267 | 2,804,800 |
2013/01/30 | 231 | 268 | 227 | 260 | 4,390,300 |
2013/01/29 | 230 | 231 | 226 | 226 | 143,300 |
2013/01/28 | 224 | 232 | 224 | 231 | 289,800 |
2013/01/25 | 227 | 234 | 226 | 228 | 541,700 |
2013/01/24 | 225 | 225 | 219 | 222 | 491,500 |
2013/01/23 | 225 | 228 | 221 | 224 | 799,200 |
2013/01/22 | 241 | 244 | 227 | 230 | 1,167,600 |
2013/01/21 | 244 | 249 | 240 | 246 | 1,016,000 |
2013/01/18 | 246 | 247 | 238 | 240 | 929,400 |
2013/01/17 | 244 | 256 | 235 | 245 | 2,161,800 |
2013/01/16 | 257 | 262 | 237 | 238 | 2,423,300 |
2013/01/15 | 234 | 247 | 228 | 242 | 2,155,600 |
2013/01/11 | 229 | 242 | 220 | 238 | 3,698,100 |
2013/01/10 | 275 | 288 | 223 | 233 | 13,365,000 |
2013/01/09 | 170 | 219 | 170 | 219 | 1,613,600 |
2013/01/08 | 167 | 170 | 166 | 169 | 66,300 |
2013/01/07 | 166 | 168 | 164 | 167 | 144,300 |
2013/01/04 | 164 | 165 | 162 | 163 | 53,900 |