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 |
---|---|---|---|---|---|
2020/12/30 | 415 | 415 | 410 | 412 | 9,600 |
2020/12/29 | 417 | 420 | 415 | 415 | 8,100 |
2020/12/28 | 420 | 420 | 416 | 418 | 8,000 |
2020/12/25 | 420 | 421 | 418 | 421 | 3,900 |
2020/12/24 | 421 | 423 | 418 | 420 | 5,200 |
2020/12/23 | 424 | 424 | 421 | 421 | 1,400 |
2020/12/22 | 424 | 424 | 421 | 421 | 1,800 |
2020/12/21 | 425 | 425 | 420 | 422 | 8,000 |
2020/12/18 | 425 | 425 | 423 | 425 | 2,800 |
2020/12/17 | 425 | 425 | 423 | 425 | 2,900 |
2020/12/16 | 422 | 424 | 422 | 422 | 2,600 |
2020/12/15 | 421 | 425 | 421 | 422 | 4,400 |
2020/12/14 | 420 | 422 | 420 | 421 | 4,400 |
2020/12/11 | 422 | 422 | 419 | 420 | 3,700 |
2020/12/10 | 421 | 421 | 420 | 420 | 2,400 |
2020/12/09 | 419 | 421 | 419 | 421 | 1,500 |
2020/12/08 | 420 | 421 | 419 | 419 | 3,000 |
2020/12/07 | 420 | 421 | 419 | 419 | 3,300 |
2020/12/04 | 420 | 422 | 420 | 420 | 1,300 |
2020/12/03 | 421 | 422 | 419 | 422 | 2,400 |
2020/12/02 | 419 | 421 | 417 | 421 | 5,500 |
2020/12/01 | 420 | 422 | 420 | 420 | 2,100 |
2020/11/30 | 423 | 423 | 420 | 420 | 2,400 |
2020/11/27 | 418 | 423 | 416 | 423 | 7,400 |
2020/11/26 | 413 | 419 | 413 | 418 | 1,400 |
2020/11/25 | 418 | 419 | 412 | 412 | 13,800 |
2020/11/24 | 418 | 422 | 417 | 419 | 3,600 |
2020/11/20 | 416 | 418 | 416 | 417 | 1,500 |
2020/11/19 | 423 | 423 | 418 | 418 | 2,500 |
2020/11/18 | 422 | 422 | 418 | 420 | 1,900 |
2020/11/17 | 419 | 422 | 419 | 420 | 3,900 |
2020/11/16 | 415 | 417 | 415 | 417 | 4,500 |
2020/11/13 | 422 | 422 | 413 | 415 | 4,500 |
2020/11/12 | 419 | 422 | 414 | 422 | 6,600 |
2020/11/11 | 413 | 427 | 409 | 427 | 16,000 |
2020/11/10 | 412 | 413 | 408 | 410 | 9,500 |
2020/11/09 | 410 | 410 | 407 | 407 | 5,700 |
2020/11/06 | 416 | 422 | 411 | 411 | 7,100 |
2020/11/05 | 423 | 425 | 416 | 416 | 10,600 |
2020/11/04 | 428 | 429 | 424 | 429 | 2,700 |
2020/11/02 | 425 | 429 | 420 | 420 | 4,800 |
2020/10/30 | 430 | 430 | 427 | 427 | 3,800 |
2020/10/29 | 441 | 441 | 429 | 429 | 7,400 |
2020/10/28 | 442 | 443 | 440 | 441 | 1,800 |
2020/10/27 | 445 | 446 | 443 | 446 | 2,900 |
2020/10/26 | 446 | 448 | 445 | 447 | 2,100 |
2020/10/23 | 452 | 452 | 448 | 448 | 1,700 |
2020/10/22 | 454 | 455 | 452 | 452 | 1,800 |
2020/10/21 | 453 | 455 | 452 | 454 | 2,600 |
2020/10/20 | 450 | 452 | 450 | 451 | 3,700 |
2020/10/19 | 452 | 453 | 450 | 450 | 2,000 |
2020/10/16 | 452 | 454 | 451 | 453 | 2,100 |
2020/10/15 | 455 | 455 | 452 | 453 | 1,500 |
2020/10/14 | 455 | 456 | 454 | 454 | 1,800 |
2020/10/13 | 455 | 458 | 455 | 456 | 2,200 |
2020/10/12 | 457 | 459 | 455 | 455 | 2,500 |
2020/10/09 | 458 | 458 | 454 | 457 | 2,000 |
2020/10/08 | 458 | 458 | 455 | 458 | 4,000 |
2020/10/07 | 458 | 458 | 454 | 458 | 3,600 |
2020/10/06 | 455 | 458 | 452 | 458 | 8,600 |
2020/10/05 | 453 | 455 | 452 | 455 | 6,300 |
2020/10/02 | 454 | 454 | 446 | 453 | 12,100 |
2020/09/30 | 447 | 454 | 447 | 453 | 13,200 |
2020/09/29 | 450 | 456 | 439 | 448 | 54,900 |
2020/09/28 | 450 | 457 | 450 | 457 | 112,000 |
2020/09/25 | 455 | 455 | 453 | 455 | 17,200 |
2020/09/24 | 456 | 457 | 453 | 455 | 11,200 |
2020/09/23 | 454 | 459 | 454 | 458 | 13,800 |
2020/09/18 | 453 | 458 | 453 | 457 | 132,900 |
2020/09/17 | 459 | 459 | 453 | 456 | 18,700 |
2020/09/16 | 459 | 459 | 457 | 459 | 3,300 |
2020/09/15 | 458 | 458 | 455 | 456 | 3,600 |
2020/09/14 | 459 | 459 | 458 | 459 | 5,900 |
2020/09/11 | 456 | 460 | 454 | 459 | 31,600 |
2020/09/10 | 454 | 456 | 453 | 456 | 6,600 |
2020/09/09 | 455 | 455 | 452 | 454 | 9,900 |
2020/09/08 | 446 | 455 | 446 | 455 | 14,300 |
2020/09/07 | 444 | 446 | 444 | 446 | 5,100 |
2020/09/04 | 445 | 448 | 445 | 445 | 4,500 |
2020/09/03 | 444 | 448 | 443 | 445 | 4,500 |
2020/09/02 | 450 | 450 | 441 | 444 | 7,900 |
2020/09/01 | 446 | 450 | 446 | 450 | 7,600 |
2020/08/31 | 447 | 454 | 446 | 454 | 8,800 |
2020/08/28 | 448 | 449 | 443 | 449 | 7,800 |
2020/08/27 | 442 | 446 | 442 | 444 | 10,000 |
2020/08/26 | 440 | 441 | 438 | 441 | 1,600 |
2020/08/25 | 439 | 443 | 436 | 440 | 4,800 |
2020/08/24 | 435 | 437 | 433 | 434 | 3,200 |
2020/08/21 | 430 | 433 | 430 | 432 | 1,500 |
2020/08/20 | 432 | 432 | 430 | 430 | 1,600 |
2020/08/19 | 427 | 433 | 427 | 433 | 2,200 |
2020/08/18 | 430 | 433 | 428 | 433 | 5,100 |
2020/08/17 | 429 | 431 | 429 | 430 | 3,700 |
2020/08/14 | 429 | 429 | 425 | 427 | 3,300 |
2020/08/13 | 424 | 429 | 420 | 429 | 4,500 |
2020/08/12 | 423 | 425 | 423 | 425 | 4,400 |
2020/08/11 | 419 | 423 | 417 | 423 | 5,400 |
2020/08/07 | 412 | 419 | 412 | 419 | 6,200 |
2020/08/06 | 406 | 411 | 400 | 400 | 5,100 |
2020/08/05 | 406 | 413 | 405 | 406 | 4,300 |
2020/08/04 | 404 | 412 | 404 | 412 | 2,200 |
2020/08/03 | 411 | 411 | 399 | 403 | 12,400 |
2020/07/31 | 421 | 421 | 417 | 417 | 1,900 |
2020/07/30 | 418 | 421 | 418 | 421 | 3,800 |
2020/07/29 | 421 | 421 | 419 | 419 | 1,400 |
2020/07/28 | 421 | 423 | 420 | 422 | 2,700 |
2020/07/27 | 420 | 423 | 420 | 423 | 2,300 |
2020/07/22 | 422 | 422 | 419 | 419 | 2,100 |
2020/07/21 | 423 | 423 | 420 | 423 | 2,100 |
2020/07/20 | 422 | 422 | 420 | 422 | 2,900 |
2020/07/17 | 425 | 425 | 419 | 422 | 3,000 |
2020/07/16 | 421 | 424 | 421 | 421 | 1,500 |
2020/07/15 | 421 | 423 | 421 | 421 | 4,200 |
2020/07/14 | 421 | 421 | 417 | 421 | 4,500 |
2020/07/13 | 423 | 423 | 418 | 421 | 5,600 |
2020/07/10 | 427 | 429 | 420 | 420 | 5,000 |
2020/07/09 | 428 | 428 | 423 | 427 | 3,700 |
2020/07/08 | 425 | 430 | 425 | 428 | 5,000 |
2020/07/07 | 423 | 426 | 423 | 425 | 2,100 |
2020/07/06 | 421 | 423 | 420 | 423 | 2,200 |
2020/07/03 | 422 | 422 | 420 | 421 | 1,500 |
2020/07/02 | 425 | 425 | 421 | 422 | 8,300 |
2020/07/01 | 421 | 421 | 417 | 417 | 4,200 |
2020/06/30 | 420 | 423 | 418 | 421 | 13,100 |
2020/06/29 | 421 | 423 | 419 | 420 | 7,800 |
2020/06/26 | 421 | 424 | 420 | 424 | 4,700 |
2020/06/25 | 423 | 423 | 421 | 421 | 2,100 |
2020/06/24 | 423 | 425 | 423 | 425 | 1,400 |
2020/06/23 | 425 | 427 | 421 | 427 | 3,600 |
2020/06/22 | 421 | 427 | 419 | 419 | 11,100 |
2020/06/19 | 421 | 423 | 419 | 421 | 2,400 |
2020/06/18 | 423 | 423 | 418 | 421 | 2,900 |
2020/06/17 | 420 | 420 | 418 | 420 | 2,300 |
2020/06/16 | 418 | 421 | 417 | 421 | 7,000 |
2020/06/15 | 420 | 421 | 418 | 418 | 2,800 |
2020/06/12 | 418 | 420 | 417 | 420 | 6,900 |
2020/06/11 | 423 | 424 | 420 | 420 | 4,500 |
2020/06/10 | 419 | 423 | 419 | 422 | 4,400 |
2020/06/09 | 421 | 421 | 419 | 419 | 4,100 |
2020/06/08 | 421 | 423 | 420 | 420 | 6,800 |
2020/06/05 | 422 | 422 | 420 | 421 | 3,100 |
2020/06/04 | 421 | 423 | 420 | 421 | 7,300 |
2020/06/03 | 423 | 423 | 421 | 423 | 2,700 |
2020/06/02 | 422 | 423 | 417 | 423 | 7,200 |
2020/06/01 | 419 | 422 | 414 | 422 | 10,400 |
2020/05/29 | 420 | 422 | 419 | 419 | 5,400 |
2020/05/28 | 425 | 425 | 420 | 423 | 6,600 |
2020/05/27 | 420 | 420 | 418 | 420 | 3,800 |
2020/05/26 | 420 | 421 | 417 | 420 | 6,200 |
2020/05/25 | 419 | 421 | 417 | 420 | 4,600 |
2020/05/22 | 420 | 422 | 419 | 420 | 6,700 |
2020/05/21 | 423 | 426 | 423 | 426 | 2,200 |
2020/05/20 | 423 | 427 | 422 | 427 | 4,800 |
2020/05/19 | 424 | 427 | 420 | 423 | 5,700 |
2020/05/18 | 416 | 420 | 416 | 419 | 3,600 |
2020/05/15 | 418 | 419 | 416 | 416 | 6,000 |
2020/05/14 | 424 | 424 | 418 | 418 | 6,600 |
2020/05/13 | 425 | 426 | 420 | 423 | 8,900 |
2020/05/12 | 425 | 430 | 425 | 428 | 5,900 |
2020/05/11 | 418 | 429 | 418 | 425 | 7,100 |
2020/05/08 | 422 | 423 | 418 | 422 | 6,900 |
2020/05/07 | 423 | 431 | 422 | 422 | 8,600 |
2020/05/01 | 420 | 431 | 419 | 431 | 12,100 |
2020/04/30 | 428 | 431 | 417 | 428 | 42,800 |
2020/04/28 | 451 | 470 | 426 | 436 | 283,400 |
2020/04/27 | 378 | 400 | 378 | 400 | 12,700 |
2020/04/24 | 377 | 378 | 376 | 378 | 2,000 |
2020/04/23 | 375 | 383 | 375 | 379 | 2,200 |
2020/04/22 | 383 | 385 | 374 | 374 | 4,600 |
2020/04/21 | 385 | 385 | 381 | 383 | 5,100 |
2020/04/20 | 390 | 394 | 385 | 385 | 6,200 |
2020/04/17 | 397 | 397 | 390 | 390 | 10,300 |
2020/04/16 | 397 | 401 | 397 | 401 | 3,200 |
2020/04/15 | 401 | 401 | 398 | 398 | 2,600 |
2020/04/14 | 400 | 401 | 397 | 401 | 2,500 |
2020/04/13 | 393 | 400 | 393 | 400 | 3,400 |
2020/04/10 | 398 | 398 | 390 | 393 | 5,300 |
2020/04/09 | 385 | 394 | 382 | 390 | 3,900 |
2020/04/08 | 366 | 381 | 365 | 381 | 7,300 |
2020/04/07 | 365 | 366 | 362 | 366 | 4,900 |
2020/04/06 | 353 | 361 | 351 | 357 | 11,900 |
2020/04/03 | 375 | 375 | 365 | 368 | 5,100 |
2020/04/02 | 375 | 382 | 374 | 374 | 8,100 |
2020/04/01 | 395 | 397 | 383 | 383 | 7,700 |
2020/03/31 | 397 | 401 | 395 | 400 | 7,400 |
2020/03/30 | 401 | 409 | 375 | 399 | 27,100 |
2020/03/27 | 436 | 436 | 414 | 423 | 55,000 |
2020/03/26 | 403 | 430 | 400 | 430 | 26,900 |
2020/03/25 | 395 | 399 | 393 | 399 | 13,700 |
2020/03/24 | 390 | 390 | 386 | 389 | 12,600 |
2020/03/23 | 371 | 383 | 369 | 383 | 30,700 |
2020/03/19 | 369 | 369 | 362 | 363 | 9,100 |
2020/03/18 | 346 | 362 | 346 | 362 | 38,700 |
2020/03/17 | 332 | 343 | 324 | 338 | 21,500 |
2020/03/16 | 355 | 370 | 333 | 333 | 27,700 |
2020/03/13 | 350 | 374 | 344 | 347 | 30,700 |
2020/03/12 | 370 | 387 | 370 | 379 | 17,900 |
2020/03/11 | 377 | 379 | 371 | 373 | 7,900 |
2020/03/10 | 350 | 373 | 349 | 371 | 19,700 |
2020/03/09 | 385 | 385 | 369 | 379 | 22,800 |
2020/03/06 | 398 | 400 | 388 | 388 | 14,800 |
2020/03/05 | 403 | 403 | 391 | 393 | 9,600 |
2020/03/04 | 380 | 390 | 380 | 387 | 7,100 |
2020/03/03 | 413 | 413 | 380 | 380 | 21,000 |
2020/03/02 | 357 | 398 | 356 | 389 | 72,200 |
2020/02/28 | 404 | 417 | 381 | 381 | 54,900 |
2020/02/27 | 431 | 432 | 419 | 419 | 9,000 |
2020/02/26 | 424 | 434 | 420 | 433 | 8,700 |
2020/02/25 | 422 | 438 | 422 | 427 | 12,900 |
2020/02/21 | 443 | 445 | 442 | 444 | 2,200 |
2020/02/20 | 444 | 447 | 443 | 443 | 1,900 |
2020/02/19 | 441 | 446 | 440 | 444 | 2,700 |
2020/02/18 | 452 | 452 | 441 | 441 | 4,100 |
2020/02/17 | 451 | 453 | 450 | 450 | 4,300 |
2020/02/14 | 458 | 458 | 452 | 455 | 2,500 |
2020/02/13 | 455 | 458 | 455 | 458 | 1,900 |
2020/02/12 | 457 | 457 | 455 | 455 | 1,900 |
2020/02/10 | 457 | 457 | 451 | 455 | 3,600 |
2020/02/07 | 468 | 468 | 451 | 457 | 24,600 |
2020/02/06 | 456 | 470 | 455 | 469 | 13,300 |
2020/02/05 | 459 | 459 | 453 | 457 | 6,400 |
2020/02/04 | 440 | 452 | 440 | 452 | 5,500 |
2020/02/03 | 440 | 443 | 440 | 441 | 3,500 |
2020/01/31 | 446 | 449 | 446 | 446 | 1,400 |
2020/01/30 | 448 | 448 | 444 | 446 | 5,700 |
2020/01/29 | 448 | 449 | 447 | 448 | 3,800 |
2020/01/28 | 446 | 449 | 445 | 448 | 5,100 |
2020/01/27 | 459 | 459 | 445 | 446 | 17,800 |
2020/01/24 | 457 | 459 | 457 | 459 | 3,300 |
2020/01/23 | 458 | 458 | 452 | 457 | 13,300 |
2020/01/22 | 459 | 463 | 457 | 458 | 2,800 |
2020/01/21 | 458 | 462 | 456 | 462 | 10,900 |
2020/01/20 | 458 | 460 | 457 | 458 | 1,800 |
2020/01/17 | 456 | 460 | 455 | 456 | 5,600 |
2020/01/16 | 465 | 465 | 450 | 458 | 15,400 |
2020/01/15 | 465 | 467 | 458 | 458 | 7,000 |
2020/01/14 | 460 | 468 | 458 | 468 | 5,500 |
2020/01/10 | 460 | 460 | 457 | 457 | 3,700 |
2020/01/09 | 460 | 464 | 460 | 464 | 2,700 |
2020/01/08 | 466 | 466 | 455 | 459 | 6,300 |
2020/01/07 | 462 | 468 | 462 | 466 | 4,100 |
2020/01/06 | 460 | 463 | 460 | 461 | 4,800 |