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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 515 | 518 | 515 | 516 | 49,300 |
2023/06/29 | 516 | 518 | 514 | 516 | 44,800 |
2023/06/28 | 516 | 517 | 513 | 515 | 43,100 |
2023/06/27 | 516 | 518 | 512 | 515 | 79,800 |
2023/06/26 | 522 | 522 | 517 | 517 | 56,600 |
2023/06/23 | 528 | 528 | 519 | 524 | 87,100 |
2023/06/22 | 530 | 530 | 524 | 525 | 55,100 |
2023/06/21 | 530 | 534 | 528 | 530 | 50,100 |
2023/06/20 | 528 | 533 | 526 | 533 | 92,300 |
2023/06/19 | 529 | 531 | 527 | 531 | 82,400 |
2023/06/16 | 530 | 533 | 527 | 529 | 119,900 |
2023/06/15 | 532 | 533 | 530 | 530 | 30,700 |
2023/06/14 | 534 | 535 | 530 | 532 | 68,300 |
2023/06/13 | 528 | 534 | 527 | 534 | 95,900 |
2023/06/12 | 526 | 528 | 525 | 528 | 41,500 |
2023/06/09 | 526 | 528 | 525 | 526 | 61,400 |
2023/06/08 | 529 | 529 | 523 | 525 | 40,400 |
2023/06/07 | 527 | 529 | 524 | 528 | 116,500 |
2023/06/06 | 522 | 528 | 521 | 525 | 65,800 |
2023/06/05 | 528 | 529 | 524 | 524 | 40,600 |
2023/06/02 | 518 | 527 | 516 | 524 | 64,500 |
2023/06/01 | 518 | 520 | 514 | 514 | 59,200 |
2023/05/31 | 525 | 526 | 517 | 517 | 85,700 |
2023/05/30 | 526 | 529 | 520 | 527 | 80,100 |
2023/05/29 | 533 | 533 | 525 | 526 | 97,000 |
2023/05/26 | 535 | 535 | 531 | 531 | 58,700 |
2023/05/25 | 538 | 540 | 532 | 532 | 141,700 |
2023/05/24 | 537 | 539 | 536 | 536 | 45,400 |
2023/05/23 | 540 | 542 | 535 | 537 | 174,800 |
2023/05/22 | 540 | 542 | 540 | 542 | 66,300 |
2023/05/19 | 540 | 542 | 540 | 540 | 38,600 |
2023/05/18 | 540 | 541 | 539 | 540 | 110,100 |
2023/05/17 | 540 | 542 | 540 | 541 | 59,900 |
2023/05/16 | 541 | 542 | 540 | 540 | 135,500 |
2023/05/15 | 541 | 542 | 540 | 541 | 72,300 |
2023/05/12 | 541 | 542 | 540 | 542 | 47,800 |
2023/05/11 | 541 | 543 | 540 | 541 | 93,600 |
2023/05/10 | 540 | 543 | 540 | 542 | 52,900 |
2023/05/09 | 541 | 541 | 540 | 541 | 49,800 |
2023/05/08 | 540 | 543 | 540 | 541 | 61,300 |
2023/05/02 | 541 | 541 | 539 | 540 | 142,700 |
2023/05/01 | 543 | 543 | 540 | 540 | 56,600 |
2023/04/28 | 543 | 544 | 541 | 543 | 108,900 |
2023/04/27 | 540 | 543 | 540 | 541 | 112,600 |
2023/04/26 | 540 | 544 | 540 | 541 | 124,300 |
2023/04/25 | 543 | 543 | 541 | 542 | 94,100 |
2023/04/24 | 542 | 543 | 540 | 540 | 78,800 |
2023/04/21 | 540 | 542 | 538 | 540 | 182,600 |
2023/04/20 | 541 | 542 | 539 | 540 | 55,400 |
2023/04/19 | 539 | 542 | 539 | 541 | 67,900 |
2023/04/18 | 541 | 543 | 539 | 541 | 137,000 |
2023/04/17 | 540 | 542 | 538 | 541 | 173,900 |
2023/04/14 | 540 | 544 | 539 | 543 | 193,400 |
2023/04/13 | 539 | 542 | 538 | 541 | 231,400 |
2023/04/12 | 517 | 543 | 517 | 540 | 1,128,000 |
2023/04/11 | 502 | 520 | 496 | 514 | 1,436,300 |
2023/04/10 | 531 | 540 | 530 | 539 | 187,200 |
2023/04/07 | 531 | 532 | 528 | 528 | 45,500 |
2023/04/06 | 532 | 535 | 528 | 531 | 103,200 |
2023/04/05 | 538 | 538 | 533 | 534 | 94,600 |
2023/04/04 | 540 | 545 | 539 | 540 | 170,700 |
2023/04/03 | 540 | 546 | 537 | 540 | 192,300 |
2023/03/31 | 539 | 543 | 533 | 537 | 150,400 |
2023/03/30 | 535 | 541 | 533 | 541 | 227,200 |
2023/03/29 | 527 | 537 | 525 | 537 | 331,300 |
2023/03/28 | 519 | 529 | 518 | 527 | 203,700 |
2023/03/27 | 516 | 520 | 516 | 517 | 98,900 |
2023/03/24 | 516 | 517 | 512 | 517 | 78,900 |
2023/03/23 | 512 | 515 | 512 | 514 | 43,100 |
2023/03/22 | 514 | 517 | 513 | 517 | 87,900 |
2023/03/20 | 512 | 516 | 508 | 508 | 91,700 |
2023/03/17 | 512 | 516 | 512 | 515 | 76,200 |
2023/03/16 | 509 | 512 | 508 | 512 | 99,900 |
2023/03/15 | 514 | 517 | 513 | 515 | 76,400 |
2023/03/14 | 513 | 514 | 507 | 512 | 226,700 |
2023/03/13 | 518 | 519 | 514 | 519 | 164,100 |
2023/03/10 | 522 | 526 | 520 | 520 | 149,400 |
2023/03/09 | 524 | 526 | 523 | 524 | 73,100 |
2023/03/08 | 521 | 525 | 519 | 524 | 101,000 |
2023/03/07 | 520 | 523 | 519 | 520 | 99,600 |
2023/03/06 | 522 | 522 | 517 | 517 | 90,300 |
2023/03/03 | 519 | 523 | 518 | 521 | 106,900 |
2023/03/02 | 520 | 521 | 517 | 517 | 112,200 |
2023/03/01 | 520 | 522 | 516 | 518 | 162,300 |
2023/02/28 | 517 | 524 | 516 | 524 | 145,500 |
2023/02/27 | 515 | 520 | 515 | 518 | 256,700 |
2023/02/24 | 530 | 531 | 527 | 529 | 352,500 |
2023/02/22 | 530 | 532 | 529 | 532 | 142,700 |
2023/02/21 | 531 | 532 | 530 | 531 | 90,600 |
2023/02/20 | 530 | 533 | 527 | 531 | 131,600 |
2023/02/17 | 532 | 534 | 529 | 531 | 93,900 |
2023/02/16 | 534 | 535 | 530 | 531 | 77,500 |
2023/02/15 | 533 | 535 | 530 | 535 | 66,800 |
2023/02/14 | 528 | 536 | 528 | 534 | 83,500 |
2023/02/13 | 530 | 531 | 523 | 528 | 126,300 |
2023/02/10 | 532 | 533 | 528 | 529 | 161,700 |
2023/02/09 | 536 | 537 | 532 | 533 | 107,600 |
2023/02/08 | 540 | 542 | 537 | 538 | 130,300 |
2023/02/07 | 542 | 545 | 540 | 541 | 172,200 |
2023/02/06 | 537 | 543 | 537 | 541 | 132,000 |
2023/02/03 | 538 | 538 | 535 | 535 | 83,900 |
2023/02/02 | 542 | 543 | 536 | 536 | 126,400 |
2023/02/01 | 543 | 545 | 538 | 540 | 123,700 |
2023/01/31 | 542 | 547 | 540 | 543 | 144,400 |
2023/01/30 | 542 | 547 | 540 | 544 | 172,400 |
2023/01/27 | 540 | 542 | 537 | 541 | 95,200 |
2023/01/26 | 540 | 541 | 536 | 539 | 118,400 |
2023/01/25 | 543 | 543 | 536 | 539 | 128,900 |
2023/01/24 | 544 | 547 | 538 | 540 | 291,600 |
2023/01/23 | 535 | 540 | 532 | 539 | 197,200 |
2023/01/20 | 530 | 534 | 528 | 531 | 97,600 |
2023/01/19 | 529 | 536 | 528 | 531 | 148,000 |
2023/01/18 | 520 | 533 | 520 | 528 | 313,300 |
2023/01/17 | 513 | 521 | 513 | 518 | 233,700 |
2023/01/16 | 511 | 514 | 508 | 508 | 154,900 |
2023/01/13 | 500 | 515 | 500 | 511 | 397,800 |
2023/01/12 | 510 | 513 | 498 | 501 | 628,800 |
2023/01/11 | 492 | 519 | 492 | 514 | 1,500,500 |
2023/01/10 | 525 | 533 | 522 | 531 | 350,500 |
2023/01/06 | 522 | 526 | 516 | 517 | 360,900 |
2023/01/05 | 528 | 529 | 521 | 521 | 186,000 |
2023/01/04 | 528 | 528 | 523 | 525 | 192,200 |