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 |
|---|---|---|---|---|---|
| 2026/02/02 | 319 | 320 | 315 | 315 | 8,300 |
| 2026/01/30 | 317 | 317 | 313 | 317 | 2,600 |
| 2026/01/29 | 314 | 317 | 314 | 317 | 8,100 |
| 2026/01/28 | 315 | 316 | 313 | 316 | 6,400 |
| 2026/01/27 | 314 | 316 | 314 | 316 | 3,500 |
| 2026/01/26 | 316 | 316 | 313 | 315 | 4,700 |
| 2026/01/23 | 315 | 315 | 313 | 313 | 9,800 |
| 2026/01/22 | 313 | 315 | 311 | 315 | 4,600 |
| 2026/01/21 | 314 | 315 | 312 | 314 | 5,000 |
| 2026/01/20 | 313 | 314 | 309 | 314 | 11,600 |
| 2026/01/19 | 315 | 315 | 312 | 313 | 9,900 |
| 2026/01/16 | 312 | 313 | 308 | 309 | 6,100 |
| 2026/01/15 | 310 | 312 | 308 | 312 | 9,200 |
| 2026/01/14 | 310 | 310 | 308 | 308 | 7,200 |
| 2026/01/13 | 307 | 310 | 305 | 310 | 15,100 |
| 2026/01/09 | 310 | 310 | 303 | 307 | 14,300 |
| 2026/01/08 | 306 | 309 | 304 | 305 | 17,300 |
| 2026/01/07 | 305 | 308 | 305 | 306 | 14,200 |
| 2026/01/06 | 304 | 305 | 303 | 304 | 6,900 |
| 2026/01/05 | 301 | 304 | 301 | 302 | 10,100 |
| 2025/12/30 | 302 | 302 | 299 | 301 | 8,700 |
| 2025/12/29 | 302 | 302 | 296 | 302 | 13,800 |
| 2025/12/26 | 301 | 302 | 299 | 302 | 7,100 |
| 2025/12/25 | 300 | 302 | 298 | 302 | 15,900 |
| 2025/12/24 | 302 | 303 | 300 | 302 | 8,900 |
| 2025/12/23 | 302 | 302 | 292 | 299 | 19,700 |
| 2025/12/22 | 301 | 301 | 300 | 301 | 5,400 |
| 2025/12/19 | 300 | 301 | 299 | 301 | 7,500 |
| 2025/12/18 | 299 | 299 | 299 | 299 | 5,000 |
| 2025/12/17 | 299 | 300 | 299 | 299 | 7,100 |
| 2025/12/16 | 298 | 299 | 298 | 299 | 4,600 |
| 2025/12/15 | 298 | 299 | 297 | 298 | 5,700 |
| 2025/12/12 | 297 | 298 | 296 | 297 | 4,500 |
| 2025/12/11 | 297 | 297 | 295 | 297 | 4,900 |
| 2025/12/10 | 296 | 297 | 296 | 297 | 4,700 |
| 2025/12/09 | 297 | 297 | 295 | 296 | 3,400 |
| 2025/12/08 | 294 | 296 | 294 | 295 | 8,700 |
| 2025/12/05 | 296 | 297 | 293 | 293 | 14,400 |
| 2025/12/04 | 296 | 297 | 295 | 295 | 2,400 |
| 2025/12/03 | 295 | 297 | 294 | 296 | 4,600 |
| 2025/12/02 | 296 | 296 | 294 | 295 | 3,800 |
| 2025/12/01 | 297 | 299 | 295 | 296 | 10,000 |
| 2025/11/28 | 293 | 298 | 292 | 295 | 8,400 |
| 2025/11/27 | 294 | 294 | 292 | 292 | 5,100 |
| 2025/11/26 | 293 | 294 | 292 | 293 | 4,100 |
| 2025/11/25 | 295 | 295 | 291 | 293 | 6,800 |
| 2025/11/21 | 290 | 293 | 289 | 293 | 4,900 |
| 2025/11/20 | 292 | 292 | 289 | 291 | 6,200 |
| 2025/11/19 | 290 | 290 | 288 | 289 | 4,200 |
| 2025/11/18 | 292 | 292 | 287 | 290 | 8,100 |
| 2025/11/17 | 290 | 293 | 289 | 292 | 9,400 |
| 2025/11/14 | 289 | 292 | 288 | 290 | 5,900 |
| 2025/11/13 | 290 | 292 | 289 | 289 | 6,300 |
| 2025/11/12 | 289 | 291 | 289 | 289 | 5,000 |
| 2025/11/11 | 291 | 292 | 288 | 292 | 4,900 |
| 2025/11/10 | 289 | 295 | 288 | 290 | 15,200 |
| 2025/11/07 | 290 | 291 | 288 | 289 | 17,500 |
| 2025/11/06 | 288 | 292 | 287 | 290 | 9,800 |
| 2025/11/05 | 288 | 288 | 285 | 287 | 5,100 |
| 2025/11/04 | 289 | 289 | 286 | 286 | 4,800 |
| 2025/10/31 | 287 | 289 | 286 | 289 | 3,200 |
| 2025/10/30 | 290 | 290 | 286 | 287 | 4,300 |
| 2025/10/29 | 287 | 292 | 287 | 288 | 11,600 |
| 2025/10/28 | 287 | 290 | 286 | 289 | 8,200 |
| 2025/10/27 | 290 | 290 | 287 | 288 | 3,700 |
| 2025/10/24 | 288 | 290 | 287 | 288 | 9,900 |
| 2025/10/23 | 288 | 288 | 286 | 287 | 1,900 |
| 2025/10/22 | 287 | 288 | 286 | 287 | 5,100 |
| 2025/10/21 | 286 | 287 | 285 | 287 | 2,400 |
| 2025/10/20 | 286 | 286 | 284 | 286 | 4,100 |
| 2025/10/17 | 286 | 287 | 285 | 285 | 2,500 |
| 2025/10/16 | 286 | 286 | 282 | 286 | 4,900 |
| 2025/10/15 | 286 | 286 | 283 | 286 | 5,400 |
| 2025/10/14 | 280 | 285 | 280 | 283 | 10,400 |
| 2025/10/10 | 285 | 285 | 284 | 285 | 4,300 |
| 2025/10/09 | 288 | 288 | 285 | 285 | 3,600 |
| 2025/10/08 | 286 | 288 | 286 | 287 | 2,800 |
| 2025/10/07 | 284 | 288 | 281 | 286 | 10,800 |
| 2025/10/06 | 285 | 285 | 283 | 283 | 8,600 |
| 2025/10/03 | 281 | 283 | 280 | 282 | 3,600 |
| 2025/10/02 | 286 | 286 | 281 | 281 | 3,900 |
| 2025/10/01 | 282 | 284 | 281 | 284 | 11,700 |
| 2025/09/30 | 278 | 285 | 273 | 280 | 29,700 |
| 2025/09/29 | 288 | 288 | 285 | 285 | 4,900 |
| 2025/09/26 | 286 | 287 | 285 | 286 | 8,000 |
| 2025/09/25 | 287 | 287 | 285 | 286 | 20,800 |
| 2025/09/24 | 290 | 291 | 286 | 286 | 15,000 |
| 2025/09/22 | 290 | 290 | 288 | 288 | 29,500 |
| 2025/09/19 | 292 | 292 | 290 | 291 | 26,100 |
| 2025/09/18 | 293 | 293 | 291 | 292 | 5,200 |
| 2025/09/17 | 291 | 292 | 290 | 291 | 8,200 |
| 2025/09/16 | 293 | 293 | 290 | 291 | 11,900 |
| 2025/09/12 | 293 | 294 | 292 | 293 | 3,300 |
| 2025/09/11 | 296 | 296 | 293 | 293 | 5,000 |
| 2025/09/10 | 293 | 295 | 293 | 293 | 4,900 |
| 2025/09/09 | 298 | 298 | 293 | 293 | 5,700 |
| 2025/09/08 | 297 | 297 | 294 | 296 | 7,800 |
| 2025/09/05 | 298 | 298 | 296 | 297 | 11,400 |
| 2025/09/04 | 297 | 298 | 296 | 298 | 7,900 |
| 2025/09/03 | 294 | 298 | 294 | 296 | 5,500 |
| 2025/09/02 | 295 | 296 | 293 | 294 | 6,000 |
| 2025/09/01 | 297 | 297 | 293 | 293 | 6,100 |
| 2025/08/29 | 295 | 297 | 294 | 295 | 4,300 |
| 2025/08/28 | 294 | 295 | 294 | 294 | 2,500 |
| 2025/08/27 | 299 | 299 | 290 | 294 | 9,800 |
| 2025/08/26 | 297 | 299 | 295 | 297 | 4,200 |
| 2025/08/25 | 294 | 300 | 294 | 296 | 17,500 |
| 2025/08/22 | 293 | 294 | 291 | 294 | 6,800 |
| 2025/08/21 | 292 | 293 | 291 | 291 | 5,500 |
| 2025/08/20 | 291 | 292 | 289 | 290 | 5,400 |
| 2025/08/19 | 290 | 291 | 287 | 289 | 24,400 |
| 2025/08/18 | 292 | 293 | 291 | 291 | 5,400 |
| 2025/08/15 | 294 | 294 | 290 | 292 | 7,700 |
| 2025/08/14 | 294 | 294 | 290 | 292 | 7,200 |
| 2025/08/13 | 292 | 294 | 290 | 293 | 10,800 |
| 2025/08/12 | 296 | 297 | 288 | 290 | 29,100 |
| 2025/08/08 | 298 | 301 | 296 | 296 | 23,400 |
| 2025/08/07 | 302 | 303 | 300 | 301 | 19,400 |
| 2025/08/06 | 303 | 304 | 301 | 302 | 10,200 |
| 2025/08/05 | 302 | 302 | 300 | 302 | 1,800 |
| 2025/08/04 | 303 | 303 | 300 | 302 | 10,200 |
| 2025/08/01 | 301 | 303 | 300 | 302 | 2,700 |
| 2025/07/31 | 300 | 301 | 298 | 301 | 4,700 |
| 2025/07/30 | 300 | 301 | 299 | 300 | 2,000 |
| 2025/07/29 | 300 | 304 | 297 | 300 | 11,100 |
| 2025/07/28 | 300 | 302 | 299 | 302 | 5,800 |
| 2025/07/25 | 299 | 304 | 299 | 300 | 3,700 |
| 2025/07/24 | 299 | 300 | 298 | 299 | 2,400 |
| 2025/07/23 | 299 | 300 | 298 | 299 | 1,800 |
| 2025/07/22 | 300 | 301 | 299 | 299 | 7,600 |
| 2025/07/18 | 300 | 301 | 300 | 300 | 2,400 |
| 2025/07/17 | 301 | 302 | 299 | 300 | 10,400 |
| 2025/07/16 | 300 | 301 | 300 | 301 | 3,800 |
| 2025/07/15 | 300 | 303 | 300 | 302 | 2,900 |
| 2025/07/14 | 300 | 302 | 300 | 300 | 2,500 |
| 2025/07/11 | 302 | 306 | 300 | 300 | 16,400 |
| 2025/07/10 | 300 | 303 | 299 | 301 | 3,400 |
| 2025/07/09 | 303 | 303 | 299 | 299 | 7,100 |
| 2025/07/08 | 303 | 304 | 301 | 301 | 4,900 |
| 2025/07/07 | 300 | 303 | 300 | 303 | 4,900 |
| 2025/07/04 | 299 | 303 | 299 | 300 | 4,100 |
| 2025/07/03 | 300 | 301 | 299 | 299 | 8,900 |
| 2025/07/02 | 301 | 304 | 300 | 300 | 3,300 |
| 2025/07/01 | 302 | 304 | 300 | 300 | 6,800 |
| 2025/06/30 | 304 | 304 | 302 | 302 | 5,000 |
| 2025/06/27 | 301 | 302 | 297 | 302 | 4,900 |
| 2025/06/26 | 303 | 303 | 301 | 301 | 1,500 |
| 2025/06/25 | 303 | 303 | 300 | 302 | 5,900 |
| 2025/06/24 | 303 | 303 | 300 | 303 | 3,100 |
| 2025/06/23 | 301 | 303 | 300 | 300 | 3,900 |
| 2025/06/20 | 301 | 305 | 301 | 301 | 11,800 |
| 2025/06/19 | 300 | 301 | 300 | 300 | 4,100 |
| 2025/06/18 | 299 | 301 | 299 | 299 | 9,700 |
| 2025/06/17 | 299 | 300 | 298 | 299 | 8,000 |
| 2025/06/16 | 294 | 298 | 294 | 296 | 4,800 |
| 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 |