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 |
|---|---|---|---|---|---|
| 2025/06/13 | 296 | 296 | 293 | 293 | 15,000 |
| 2025/06/12 | 295 | 295 | 293 | 293 | 16,700 |
| 2025/06/11 | 292 | 293 | 290 | 293 | 4,800 |
| 2025/06/10 | 288 | 291 | 288 | 288 | 3,600 |
| 2025/06/09 | 287 | 292 | 287 | 288 | 3,200 |
| 2025/06/06 | 290 | 303 | 283 | 287 | 79,700 |
| 2025/06/05 | 293 | 304 | 286 | 288 | 57,400 |
| 2025/06/04 | 294 | 295 | 288 | 295 | 12,100 |
| 2025/06/03 | 287 | 294 | 285 | 294 | 10,800 |
| 2025/06/02 | 287 | 290 | 280 | 287 | 19,700 |
| 2025/05/30 | 281 | 290 | 281 | 285 | 16,700 |
| 2025/05/29 | 294 | 296 | 283 | 283 | 21,700 |
| 2025/05/28 | 295 | 295 | 294 | 294 | 1,800 |
| 2025/05/27 | 293 | 294 | 293 | 294 | 3,700 |
| 2025/05/26 | 292 | 293 | 291 | 293 | 2,900 |
| 2025/05/23 | 291 | 292 | 291 | 291 | 2,700 |
| 2025/05/22 | 290 | 294 | 290 | 291 | 5,700 |
| 2025/05/21 | 290 | 299 | 290 | 292 | 36,900 |
| 2025/05/20 | 288 | 295 | 288 | 290 | 10,100 |
| 2025/05/19 | 290 | 296 | 286 | 287 | 40,900 |
| 2025/05/16 | 292 | 294 | 291 | 291 | 8,500 |
| 2025/05/15 | 294 | 294 | 292 | 292 | 2,000 |
| 2025/05/14 | 294 | 294 | 291 | 293 | 5,000 |
| 2025/05/13 | 294 | 305 | 291 | 294 | 55,300 |
| 2025/05/12 | 290 | 293 | 290 | 291 | 7,600 |
| 2025/05/09 | 286 | 292 | 286 | 290 | 18,500 |
| 2025/05/08 | 289 | 300 | 286 | 287 | 44,200 |
| 2025/05/07 | 280 | 287 | 280 | 285 | 11,600 |
| 2025/05/02 | 282 | 285 | 279 | 279 | 4,600 |
| 2025/05/01 | 282 | 298 | 277 | 281 | 185,000 |
| 2025/04/30 | 280 | 282 | 279 | 281 | 11,700 |
| 2025/04/28 | 279 | 283 | 278 | 278 | 6,200 |
| 2025/04/25 | 280 | 281 | 279 | 279 | 6,600 |
| 2025/04/24 | 276 | 288 | 273 | 279 | 40,500 |
| 2025/04/23 | 270 | 275 | 270 | 275 | 5,900 |
| 2025/04/22 | 270 | 284 | 263 | 273 | 262,800 |
| 2025/04/21 | 274 | 274 | 270 | 271 | 3,000 |
| 2025/04/18 | 272 | 274 | 268 | 274 | 6,200 |
| 2025/04/17 | 268 | 270 | 266 | 269 | 5,700 |
| 2025/04/16 | 270 | 271 | 265 | 265 | 17,200 |
| 2025/04/15 | 266 | 274 | 257 | 270 | 54,100 |
| 2025/04/14 | 262 | 276 | 250 | 263 | 373,300 |
| 2025/04/11 | 258 | 262 | 257 | 262 | 9,400 |
| 2025/04/10 | 260 | 260 | 252 | 258 | 7,100 |
| 2025/04/09 | 248 | 248 | 240 | 246 | 23,300 |
| 2025/04/08 | 245 | 253 | 245 | 248 | 11,100 |
| 2025/04/07 | 237 | 250 | 235 | 237 | 30,900 |
| 2025/04/04 | 268 | 273 | 264 | 273 | 10,200 |
| 2025/04/03 | 271 | 281 | 270 | 270 | 9,900 |
| 2025/04/02 | 284 | 284 | 275 | 275 | 8,300 |
| 2025/04/01 | 280 | 283 | 278 | 282 | 6,400 |
| 2025/03/31 | 290 | 290 | 277 | 280 | 43,100 |
| 2025/03/28 | 285 | 294 | 285 | 291 | 54,100 |
| 2025/03/27 | 304 | 308 | 304 | 306 | 96,900 |
| 2025/03/26 | 305 | 306 | 303 | 303 | 40,600 |
| 2025/03/25 | 306 | 306 | 301 | 301 | 26,900 |
| 2025/03/24 | 306 | 306 | 303 | 303 | 21,900 |
| 2025/03/21 | 305 | 306 | 303 | 303 | 16,800 |
| 2025/03/19 | 305 | 305 | 304 | 304 | 10,800 |
| 2025/03/18 | 303 | 305 | 303 | 303 | 8,400 |
| 2025/03/17 | 304 | 305 | 302 | 303 | 9,900 |
| 2025/03/14 | 299 | 302 | 299 | 300 | 6,800 |
| 2025/03/13 | 303 | 303 | 297 | 299 | 10,200 |
| 2025/03/12 | 298 | 303 | 296 | 296 | 20,500 |
| 2025/03/11 | 301 | 301 | 294 | 296 | 21,500 |
| 2025/03/10 | 297 | 301 | 296 | 301 | 21,600 |
| 2025/03/07 | 296 | 297 | 294 | 294 | 10,300 |
| 2025/03/06 | 297 | 297 | 294 | 297 | 13,800 |
| 2025/03/05 | 296 | 297 | 295 | 297 | 11,100 |
| 2025/03/04 | 295 | 297 | 293 | 296 | 11,500 |
| 2025/03/03 | 296 | 297 | 291 | 295 | 13,200 |
| 2025/02/28 | 294 | 295 | 285 | 292 | 24,900 |
| 2025/02/27 | 294 | 299 | 290 | 294 | 13,800 |
| 2025/02/26 | 296 | 304 | 294 | 294 | 46,600 |
| 2025/02/25 | 289 | 297 | 288 | 296 | 25,100 |
| 2025/02/21 | 286 | 290 | 280 | 282 | 17,100 |
| 2025/02/20 | 286 | 288 | 285 | 286 | 5,700 |
| 2025/02/19 | 285 | 289 | 285 | 286 | 11,500 |
| 2025/02/18 | 288 | 288 | 282 | 287 | 18,700 |
| 2025/02/17 | 287 | 287 | 284 | 287 | 12,400 |
| 2025/02/14 | 282 | 287 | 282 | 285 | 18,100 |
| 2025/02/13 | 280 | 283 | 277 | 280 | 13,600 |
| 2025/02/12 | 279 | 282 | 276 | 279 | 19,700 |
| 2025/02/10 | 286 | 286 | 279 | 279 | 41,200 |
| 2025/02/07 | 286 | 298 | 279 | 285 | 258,500 |
| 2025/02/06 | 265 | 270 | 263 | 270 | 44,600 |
| 2025/02/05 | 263 | 266 | 263 | 265 | 11,000 |
| 2025/02/04 | 261 | 263 | 260 | 261 | 8,400 |
| 2025/02/03 | 262 | 263 | 260 | 260 | 7,000 |
| 2025/01/31 | 261 | 261 | 258 | 259 | 6,300 |
| 2025/01/30 | 257 | 260 | 253 | 260 | 46,100 |
| 2025/01/29 | 262 | 264 | 260 | 260 | 11,800 |
| 2025/01/28 | 266 | 266 | 262 | 262 | 11,100 |
| 2025/01/27 | 263 | 266 | 263 | 266 | 11,000 |
| 2025/01/24 | 263 | 265 | 263 | 265 | 6,700 |
| 2025/01/23 | 264 | 264 | 262 | 263 | 4,700 |
| 2025/01/22 | 260 | 264 | 260 | 264 | 4,900 |
| 2025/01/21 | 259 | 262 | 258 | 262 | 3,900 |
| 2025/01/20 | 256 | 259 | 255 | 259 | 5,700 |
| 2025/01/17 | 260 | 261 | 256 | 256 | 13,000 |
| 2025/01/16 | 265 | 265 | 260 | 260 | 7,700 |
| 2025/01/15 | 266 | 266 | 262 | 264 | 5,500 |
| 2025/01/14 | 264 | 265 | 262 | 262 | 8,100 |
| 2025/01/10 | 264 | 264 | 261 | 261 | 8,800 |
| 2025/01/09 | 263 | 265 | 262 | 263 | 7,700 |
| 2025/01/08 | 260 | 267 | 260 | 263 | 18,900 |
| 2025/01/07 | 259 | 260 | 258 | 260 | 16,100 |
| 2025/01/06 | 260 | 261 | 259 | 260 | 8,100 |
| 2024/12/30 | 258 | 259 | 257 | 258 | 10,300 |
| 2024/12/27 | 253 | 259 | 253 | 259 | 13,100 |
| 2024/12/26 | 252 | 255 | 251 | 254 | 40,500 |
| 2024/12/25 | 256 | 257 | 253 | 255 | 28,600 |
| 2024/12/24 | 258 | 259 | 255 | 256 | 13,400 |
| 2024/12/23 | 260 | 261 | 257 | 258 | 13,700 |
| 2024/12/20 | 261 | 264 | 260 | 261 | 15,500 |
| 2024/12/19 | 263 | 263 | 261 | 261 | 12,500 |
| 2024/12/18 | 257 | 263 | 257 | 263 | 32,200 |
| 2024/12/17 | 259 | 259 | 256 | 257 | 7,200 |
| 2024/12/16 | 256 | 260 | 256 | 258 | 17,200 |
| 2024/12/13 | 258 | 258 | 255 | 256 | 15,500 |
| 2024/12/12 | 260 | 260 | 257 | 258 | 11,600 |
| 2024/12/11 | 260 | 261 | 258 | 258 | 16,800 |
| 2024/12/10 | 262 | 262 | 259 | 260 | 24,500 |
| 2024/12/09 | 261 | 262 | 259 | 261 | 11,600 |
| 2024/12/06 | 259 | 262 | 258 | 261 | 25,700 |
| 2024/12/05 | 264 | 264 | 258 | 259 | 32,300 |
| 2024/12/04 | 267 | 267 | 262 | 263 | 18,500 |
| 2024/12/03 | 265 | 267 | 264 | 267 | 15,100 |
| 2024/12/02 | 272 | 272 | 262 | 264 | 48,600 |
| 2024/11/29 | 267 | 271 | 263 | 271 | 21,000 |
| 2024/11/28 | 265 | 272 | 263 | 269 | 50,900 |
| 2024/11/27 | 273 | 276 | 262 | 269 | 107,700 |
| 2024/11/26 | 281 | 281 | 274 | 276 | 61,100 |
| 2024/11/25 | 279 | 284 | 275 | 284 | 91,600 |
| 2024/11/22 | 283 | 283 | 275 | 279 | 88,100 |
| 2024/11/21 | 289 | 289 | 281 | 283 | 214,400 |
| 2024/11/20 | 300 | 306 | 286 | 296 | 590,000 |
| 2024/11/19 | 349 | 374 | 302 | 308 | 4,003,000 |
| 2024/11/18 | 260 | 341 | 259 | 341 | 7,954,300 |
| 2024/11/15 | 259 | 262 | 259 | 261 | 3,800 |
| 2024/11/14 | 256 | 262 | 256 | 260 | 6,800 |
| 2024/11/13 | 257 | 261 | 257 | 258 | 8,000 |
| 2024/11/12 | 262 | 263 | 260 | 263 | 6,000 |
| 2024/11/11 | 256 | 262 | 256 | 262 | 18,100 |
| 2024/11/08 | 253 | 259 | 253 | 256 | 17,500 |
| 2024/11/07 | 261 | 262 | 257 | 262 | 10,800 |
| 2024/11/06 | 262 | 262 | 259 | 260 | 5,400 |
| 2024/11/05 | 262 | 262 | 260 | 262 | 9,500 |
| 2024/11/01 | 256 | 262 | 256 | 262 | 8,400 |
| 2024/10/31 | 253 | 260 | 253 | 260 | 12,900 |
| 2024/10/30 | 261 | 262 | 252 | 252 | 59,800 |
| 2024/10/29 | 263 | 265 | 262 | 263 | 6,300 |
| 2024/10/28 | 264 | 266 | 263 | 265 | 9,200 |
| 2024/10/25 | 269 | 269 | 265 | 265 | 5,400 |
| 2024/10/24 | 270 | 271 | 269 | 269 | 7,000 |
| 2024/10/23 | 271 | 272 | 270 | 270 | 5,700 |
| 2024/10/22 | 275 | 275 | 272 | 272 | 3,800 |
| 2024/10/21 | 273 | 275 | 273 | 275 | 2,300 |
| 2024/10/18 | 274 | 274 | 273 | 273 | 3,300 |
| 2024/10/17 | 274 | 275 | 273 | 274 | 5,700 |
| 2024/10/16 | 273 | 275 | 273 | 275 | 5,600 |
| 2024/10/15 | 274 | 275 | 273 | 273 | 5,600 |
| 2024/10/11 | 277 | 277 | 274 | 275 | 4,700 |
| 2024/10/10 | 277 | 278 | 274 | 277 | 5,300 |
| 2024/10/09 | 278 | 279 | 276 | 277 | 4,100 |
| 2024/10/08 | 278 | 279 | 278 | 278 | 3,000 |
| 2024/10/07 | 280 | 280 | 278 | 278 | 4,000 |
| 2024/10/04 | 275 | 279 | 275 | 279 | 12,300 |
| 2024/10/03 | 275 | 276 | 274 | 276 | 3,800 |
| 2024/10/02 | 274 | 277 | 274 | 274 | 3,700 |
| 2024/10/01 | 276 | 277 | 274 | 276 | 5,500 |
| 2024/09/30 | 275 | 277 | 275 | 275 | 2,900 |
| 2024/09/27 | 273 | 277 | 272 | 277 | 8,600 |
| 2024/09/26 | 275 | 276 | 271 | 273 | 12,600 |
| 2024/09/25 | 275 | 277 | 275 | 275 | 3,100 |
| 2024/09/24 | 277 | 278 | 275 | 276 | 4,700 |
| 2024/09/20 | 276 | 278 | 276 | 278 | 2,800 |
| 2024/09/19 | 276 | 277 | 275 | 276 | 2,800 |
| 2024/09/18 | 276 | 278 | 276 | 276 | 3,900 |
| 2024/09/17 | 277 | 278 | 275 | 276 | 5,700 |
| 2024/09/13 | 275 | 276 | 275 | 276 | 5,000 |
| 2024/09/12 | 275 | 275 | 273 | 275 | 6,300 |
| 2024/09/11 | 271 | 274 | 271 | 272 | 5,000 |
| 2024/09/10 | 272 | 272 | 271 | 271 | 2,200 |
| 2024/09/09 | 273 | 274 | 270 | 271 | 4,500 |
| 2024/09/06 | 273 | 273 | 271 | 273 | 8,000 |
| 2024/09/05 | 275 | 276 | 273 | 273 | 2,000 |
| 2024/09/04 | 276 | 277 | 273 | 275 | 4,200 |
| 2024/09/03 | 275 | 276 | 273 | 276 | 9,100 |
| 2024/09/02 | 275 | 275 | 274 | 274 | 4,200 |
| 2024/08/30 | 273 | 276 | 273 | 275 | 2,600 |
| 2024/08/29 | 272 | 274 | 272 | 274 | 5,100 |
| 2024/08/28 | 273 | 274 | 272 | 272 | 3,000 |
| 2024/08/27 | 273 | 275 | 272 | 272 | 3,700 |
| 2024/08/26 | 276 | 277 | 273 | 273 | 7,500 |
| 2024/08/23 | 275 | 277 | 274 | 276 | 5,800 |
| 2024/08/22 | 277 | 277 | 275 | 276 | 5,000 |
| 2024/08/21 | 279 | 279 | 276 | 276 | 3,400 |
| 2024/08/20 | 277 | 279 | 276 | 279 | 4,300 |
| 2024/08/19 | 278 | 279 | 276 | 276 | 4,300 |