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 |
|---|---|---|---|---|---|
| 2024/07/26 | 300 | 301 | 299 | 300 | 6,600 |
| 2024/07/25 | 300 | 301 | 300 | 300 | 3,800 |
| 2024/07/24 | 300 | 301 | 300 | 301 | 3,200 |
| 2024/07/23 | 300 | 301 | 300 | 300 | 2,600 |
| 2024/07/22 | 300 | 302 | 300 | 300 | 5,400 |
| 2024/07/19 | 302 | 302 | 301 | 302 | 2,900 |
| 2024/07/18 | 301 | 302 | 301 | 301 | 2,400 |
| 2024/07/17 | 301 | 302 | 301 | 301 | 1,300 |
| 2024/07/16 | 301 | 302 | 301 | 301 | 4,200 |
| 2024/07/12 | 302 | 302 | 301 | 301 | 7,200 |
| 2024/07/11 | 302 | 302 | 300 | 302 | 5,800 |
| 2024/07/10 | 301 | 302 | 300 | 301 | 7,200 |
| 2024/07/09 | 301 | 302 | 301 | 301 | 3,600 |
| 2024/07/08 | 301 | 303 | 301 | 301 | 3,600 |
| 2024/07/05 | 301 | 302 | 301 | 302 | 2,100 |
| 2024/07/04 | 301 | 302 | 300 | 301 | 4,000 |
| 2024/07/03 | 301 | 303 | 301 | 302 | 2,800 |
| 2024/07/02 | 303 | 303 | 300 | 302 | 5,400 |
| 2024/07/01 | 301 | 303 | 301 | 302 | 7,700 |
| 2024/06/28 | 302 | 303 | 301 | 301 | 2,800 |
| 2024/06/27 | 303 | 303 | 301 | 301 | 3,400 |
| 2024/06/26 | 303 | 303 | 302 | 303 | 2,100 |
| 2024/06/25 | 303 | 303 | 302 | 302 | 8,300 |
| 2024/06/24 | 302 | 303 | 302 | 302 | 1,700 |
| 2024/06/21 | 303 | 303 | 302 | 302 | 3,400 |
| 2024/06/20 | 303 | 303 | 302 | 303 | 800 |
| 2024/06/19 | 302 | 303 | 302 | 303 | 1,500 |
| 2024/06/18 | 301 | 303 | 301 | 302 | 1,800 |
| 2024/06/17 | 303 | 303 | 301 | 301 | 2,800 |
| 2024/06/14 | 301 | 303 | 301 | 303 | 4,400 |
| 2024/06/13 | 303 | 303 | 302 | 303 | 1,900 |
| 2024/06/12 | 302 | 303 | 302 | 302 | 2,900 |
| 2024/06/11 | 302 | 303 | 301 | 302 | 2,500 |
| 2024/06/10 | 303 | 303 | 301 | 301 | 2,100 |
| 2024/06/07 | 301 | 303 | 301 | 303 | 2,200 |
| 2024/06/06 | 303 | 304 | 301 | 301 | 2,300 |
| 2024/06/05 | 302 | 304 | 302 | 303 | 4,200 |
| 2024/06/04 | 301 | 304 | 301 | 303 | 2,200 |
| 2024/06/03 | 304 | 304 | 301 | 302 | 3,000 |
| 2024/05/31 | 301 | 305 | 301 | 304 | 9,600 |
| 2024/05/30 | 304 | 304 | 300 | 300 | 4,000 |
| 2024/05/29 | 304 | 305 | 303 | 304 | 2,800 |
| 2024/05/28 | 306 | 306 | 304 | 305 | 3,200 |
| 2024/05/27 | 305 | 307 | 304 | 306 | 5,800 |
| 2024/05/24 | 302 | 305 | 302 | 304 | 2,300 |
| 2024/05/23 | 306 | 306 | 302 | 304 | 3,200 |
| 2024/05/22 | 305 | 306 | 304 | 306 | 2,900 |
| 2024/05/21 | 306 | 307 | 305 | 305 | 3,100 |
| 2024/05/20 | 306 | 307 | 305 | 306 | 4,500 |
| 2024/05/17 | 306 | 308 | 304 | 308 | 3,000 |
| 2024/05/16 | 306 | 306 | 304 | 306 | 2,300 |
| 2024/05/15 | 308 | 308 | 305 | 305 | 2,300 |
| 2024/05/14 | 308 | 308 | 306 | 307 | 3,000 |
| 2024/05/13 | 309 | 309 | 306 | 308 | 5,600 |
| 2024/05/10 | 310 | 310 | 303 | 310 | 30,000 |
| 2024/05/09 | 308 | 308 | 300 | 302 | 7,300 |
| 2024/05/08 | 300 | 309 | 299 | 309 | 45,000 |
| 2024/05/07 | 299 | 299 | 297 | 299 | 5,000 |
| 2024/05/02 | 297 | 299 | 297 | 298 | 5,600 |
| 2024/05/01 | 294 | 297 | 294 | 297 | 2,900 |
| 2024/04/30 | 293 | 297 | 293 | 296 | 13,200 |
| 2024/04/26 | 297 | 299 | 293 | 293 | 35,600 |
| 2024/04/25 | 299 | 300 | 298 | 298 | 15,400 |
| 2024/04/24 | 302 | 303 | 299 | 299 | 21,000 |
| 2024/04/23 | 303 | 304 | 299 | 304 | 17,500 |
| 2024/04/22 | 301 | 302 | 300 | 300 | 3,300 |
| 2024/04/19 | 301 | 301 | 300 | 300 | 5,900 |
| 2024/04/18 | 302 | 302 | 301 | 301 | 2,700 |
| 2024/04/17 | 304 | 304 | 301 | 301 | 4,300 |
| 2024/04/16 | 304 | 304 | 301 | 301 | 8,500 |
| 2024/04/15 | 302 | 303 | 302 | 302 | 5,300 |
| 2024/04/12 | 302 | 304 | 302 | 303 | 6,200 |
| 2024/04/11 | 301 | 304 | 301 | 302 | 7,600 |
| 2024/04/10 | 302 | 302 | 301 | 301 | 4,600 |
| 2024/04/09 | 302 | 303 | 301 | 302 | 9,300 |
| 2024/04/08 | 301 | 302 | 301 | 301 | 6,100 |
| 2024/04/05 | 301 | 302 | 301 | 301 | 4,500 |
| 2024/04/04 | 300 | 302 | 300 | 301 | 9,300 |
| 2024/04/03 | 300 | 301 | 300 | 300 | 6,000 |
| 2024/04/02 | 300 | 301 | 300 | 300 | 5,300 |
| 2024/04/01 | 301 | 302 | 300 | 300 | 8,800 |
| 2024/03/29 | 301 | 302 | 299 | 300 | 22,000 |
| 2024/03/28 | 303 | 303 | 298 | 300 | 54,800 |
| 2024/03/27 | 306 | 310 | 303 | 303 | 154,300 |
| 2024/03/26 | 313 | 314 | 310 | 312 | 21,800 |
| 2024/03/25 | 312 | 313 | 312 | 313 | 16,900 |
| 2024/03/22 | 311 | 312 | 310 | 312 | 11,600 |
| 2024/03/21 | 310 | 311 | 310 | 311 | 11,400 |
| 2024/03/19 | 308 | 310 | 308 | 310 | 6,200 |
| 2024/03/18 | 310 | 310 | 308 | 310 | 8,600 |
| 2024/03/15 | 309 | 309 | 307 | 309 | 3,500 |
| 2024/03/14 | 308 | 309 | 307 | 307 | 6,100 |
| 2024/03/13 | 308 | 309 | 307 | 308 | 4,500 |
| 2024/03/12 | 308 | 309 | 307 | 308 | 33,800 |
| 2024/03/11 | 307 | 308 | 307 | 308 | 28,300 |
| 2024/03/08 | 306 | 308 | 305 | 307 | 6,300 |
| 2024/03/07 | 306 | 309 | 306 | 306 | 6,300 |
| 2024/03/06 | 304 | 306 | 303 | 305 | 5,000 |
| 2024/03/05 | 304 | 305 | 304 | 305 | 2,200 |
| 2024/03/04 | 305 | 306 | 304 | 304 | 9,800 |
| 2024/03/01 | 305 | 306 | 304 | 305 | 5,100 |
| 2024/02/29 | 304 | 305 | 303 | 305 | 8,400 |
| 2024/02/28 | 303 | 305 | 303 | 305 | 5,900 |
| 2024/02/27 | 304 | 305 | 303 | 303 | 6,800 |
| 2024/02/26 | 304 | 305 | 303 | 303 | 5,200 |
| 2024/02/22 | 303 | 305 | 303 | 304 | 3,500 |
| 2024/02/21 | 309 | 309 | 302 | 304 | 22,400 |
| 2024/02/20 | 307 | 309 | 307 | 308 | 5,100 |
| 2024/02/19 | 312 | 312 | 306 | 306 | 19,500 |
| 2024/02/16 | 299 | 301 | 298 | 301 | 9,600 |
| 2024/02/15 | 302 | 303 | 297 | 297 | 20,600 |
| 2024/02/14 | 307 | 307 | 302 | 303 | 6,900 |
| 2024/02/13 | 313 | 313 | 305 | 307 | 32,500 |
| 2024/02/09 | 310 | 310 | 299 | 304 | 27,200 |
| 2024/02/08 | 309 | 310 | 307 | 308 | 9,800 |
| 2024/02/07 | 307 | 310 | 304 | 308 | 11,900 |
| 2024/02/06 | 301 | 309 | 300 | 307 | 20,700 |
| 2024/02/05 | 301 | 302 | 300 | 300 | 6,700 |
| 2024/02/02 | 301 | 303 | 300 | 302 | 4,500 |
| 2024/02/01 | 300 | 302 | 299 | 301 | 7,000 |
| 2024/01/31 | 302 | 302 | 299 | 300 | 5,500 |
| 2024/01/30 | 304 | 305 | 299 | 299 | 54,700 |
| 2024/01/29 | 304 | 304 | 302 | 304 | 6,900 |
| 2024/01/26 | 305 | 305 | 301 | 301 | 7,900 |
| 2024/01/25 | 303 | 305 | 302 | 302 | 7,400 |
| 2024/01/24 | 301 | 303 | 301 | 302 | 6,200 |
| 2024/01/23 | 303 | 305 | 302 | 302 | 7,400 |
| 2024/01/22 | 305 | 306 | 303 | 304 | 6,700 |
| 2024/01/19 | 306 | 307 | 305 | 305 | 7,100 |
| 2024/01/18 | 308 | 309 | 306 | 306 | 5,100 |
| 2024/01/17 | 311 | 311 | 308 | 308 | 5,900 |
| 2024/01/16 | 311 | 312 | 310 | 310 | 4,800 |
| 2024/01/15 | 312 | 313 | 310 | 311 | 9,600 |
| 2024/01/12 | 311 | 312 | 309 | 310 | 7,500 |
| 2024/01/11 | 308 | 312 | 308 | 311 | 10,100 |
| 2024/01/10 | 310 | 311 | 307 | 307 | 11,600 |
| 2024/01/09 | 311 | 312 | 310 | 310 | 9,600 |
| 2024/01/05 | 306 | 310 | 306 | 310 | 13,400 |
| 2024/01/04 | 301 | 304 | 300 | 304 | 10,700 |
| 2023/12/29 | 300 | 302 | 296 | 302 | 12,700 |
| 2023/12/28 | 293 | 300 | 292 | 300 | 12,600 |
| 2023/12/27 | 294 | 295 | 292 | 293 | 25,700 |
| 2023/12/26 | 293 | 294 | 291 | 294 | 30,900 |
| 2023/12/25 | 299 | 300 | 294 | 294 | 22,000 |
| 2023/12/22 | 296 | 303 | 296 | 300 | 32,800 |
| 2023/12/21 | 299 | 299 | 295 | 297 | 18,700 |
| 2023/12/20 | 304 | 304 | 299 | 301 | 28,600 |
| 2023/12/19 | 309 | 309 | 303 | 303 | 15,000 |
| 2023/12/18 | 310 | 310 | 308 | 308 | 11,300 |
| 2023/12/15 | 309 | 313 | 309 | 310 | 13,900 |
| 2023/12/14 | 316 | 317 | 310 | 310 | 19,300 |
| 2023/12/13 | 309 | 315 | 308 | 315 | 22,400 |
| 2023/12/12 | 313 | 317 | 308 | 308 | 44,600 |
| 2023/12/11 | 326 | 326 | 320 | 320 | 24,500 |
| 2023/12/08 | 333 | 334 | 325 | 325 | 30,100 |
| 2023/12/07 | 340 | 353 | 333 | 333 | 80,100 |
| 2023/12/06 | 341 | 407 | 337 | 338 | 508,600 |
| 2023/12/05 | 342 | 342 | 341 | 341 | 6,500 |
| 2023/12/04 | 343 | 345 | 342 | 342 | 10,400 |
| 2023/12/01 | 344 | 345 | 343 | 343 | 6,200 |
| 2023/11/30 | 343 | 345 | 342 | 343 | 7,300 |
| 2023/11/29 | 343 | 345 | 343 | 343 | 11,400 |
| 2023/11/28 | 344 | 346 | 343 | 343 | 6,600 |
| 2023/11/27 | 344 | 345 | 343 | 344 | 12,300 |
| 2023/11/24 | 345 | 346 | 342 | 345 | 12,600 |
| 2023/11/22 | 344 | 346 | 344 | 346 | 11,000 |
| 2023/11/21 | 345 | 347 | 340 | 346 | 14,700 |
| 2023/11/20 | 344 | 347 | 343 | 344 | 14,800 |
| 2023/11/17 | 346 | 346 | 343 | 345 | 19,900 |
| 2023/11/16 | 347 | 355 | 346 | 347 | 30,800 |
| 2023/11/15 | 370 | 370 | 361 | 362 | 17,000 |
| 2023/11/14 | 371 | 371 | 370 | 370 | 12,100 |
| 2023/11/13 | 373 | 374 | 372 | 372 | 7,700 |
| 2023/11/10 | 380 | 380 | 373 | 373 | 19,000 |
| 2023/11/09 | 384 | 384 | 377 | 381 | 25,600 |
| 2023/11/08 | 385 | 386 | 384 | 384 | 5,100 |
| 2023/11/07 | 386 | 387 | 385 | 385 | 4,700 |
| 2023/11/06 | 389 | 389 | 384 | 385 | 9,300 |
| 2023/11/02 | 388 | 388 | 384 | 386 | 9,000 |
| 2023/11/01 | 389 | 389 | 384 | 386 | 14,100 |
| 2023/10/31 | 390 | 390 | 384 | 384 | 17,200 |
| 2023/10/30 | 400 | 401 | 383 | 383 | 62,000 |
| 2023/10/27 | 400 | 402 | 400 | 402 | 3,200 |
| 2023/10/26 | 401 | 401 | 400 | 401 | 1,500 |
| 2023/10/25 | 401 | 401 | 400 | 401 | 1,800 |
| 2023/10/24 | 400 | 401 | 400 | 400 | 8,000 |
| 2023/10/23 | 400 | 402 | 399 | 399 | 3,100 |
| 2023/10/20 | 399 | 402 | 399 | 402 | 2,900 |
| 2023/10/19 | 402 | 402 | 400 | 400 | 1,800 |
| 2023/10/18 | 400 | 401 | 399 | 401 | 2,800 |
| 2023/10/17 | 401 | 401 | 399 | 401 | 2,400 |
| 2023/10/16 | 400 | 401 | 399 | 399 | 4,700 |
| 2023/10/13 | 401 | 401 | 400 | 400 | 5,500 |
| 2023/10/12 | 401 | 402 | 400 | 401 | 3,800 |
| 2023/10/11 | 402 | 402 | 401 | 401 | 4,800 |
| 2023/10/10 | 403 | 403 | 401 | 402 | 4,500 |
| 2023/10/06 | 401 | 403 | 401 | 401 | 2,500 |
| 2023/10/05 | 400 | 402 | 400 | 401 | 5,300 |
| 2023/10/04 | 400 | 402 | 400 | 400 | 5,600 |
| 2023/10/03 | 403 | 403 | 402 | 402 | 2,800 |