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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 402 | 404 | 400 | 403 | 10,200 |
2023/09/29 | 408 | 408 | 403 | 403 | 60,300 |
2023/09/28 | 404 | 405 | 403 | 403 | 5,900 |
2023/09/27 | 403 | 404 | 402 | 404 | 20,900 |
2023/09/26 | 403 | 405 | 403 | 404 | 5,300 |
2023/09/25 | 405 | 406 | 403 | 403 | 9,300 |
2023/09/22 | 406 | 406 | 405 | 405 | 3,700 |
2023/09/21 | 407 | 407 | 405 | 406 | 2,900 |
2023/09/20 | 407 | 408 | 405 | 405 | 5,100 |
2023/09/19 | 407 | 408 | 406 | 408 | 2,200 |
2023/09/15 | 406 | 408 | 406 | 408 | 3,300 |
2023/09/14 | 406 | 408 | 406 | 407 | 1,700 |
2023/09/13 | 406 | 408 | 406 | 406 | 2,500 |
2023/09/12 | 408 | 408 | 406 | 406 | 2,700 |
2023/09/11 | 408 | 409 | 407 | 407 | 2,900 |
2023/09/08 | 407 | 408 | 407 | 408 | 4,400 |
2023/09/07 | 408 | 408 | 407 | 408 | 2,800 |
2023/09/06 | 409 | 409 | 408 | 408 | 2,000 |
2023/09/05 | 408 | 409 | 407 | 409 | 2,800 |
2023/09/04 | 408 | 409 | 407 | 409 | 4,800 |
2023/09/01 | 406 | 408 | 406 | 408 | 3,400 |
2023/08/31 | 406 | 407 | 405 | 406 | 3,300 |
2023/08/30 | 405 | 406 | 405 | 406 | 2,100 |
2023/08/29 | 404 | 405 | 404 | 405 | 2,500 |
2023/08/28 | 405 | 405 | 404 | 404 | 48,900 |
2023/08/25 | 405 | 405 | 403 | 403 | 2,900 |
2023/08/24 | 404 | 405 | 403 | 405 | 3,000 |
2023/08/23 | 404 | 405 | 403 | 405 | 3,100 |
2023/08/22 | 403 | 404 | 403 | 404 | 2,000 |
2023/08/21 | 404 | 404 | 403 | 403 | 2,200 |
2023/08/18 | 400 | 403 | 399 | 403 | 23,100 |
2023/08/17 | 405 | 406 | 405 | 405 | 7,600 |
2023/08/16 | 406 | 407 | 406 | 406 | 4,100 |
2023/08/15 | 406 | 408 | 406 | 406 | 4,700 |
2023/08/14 | 407 | 407 | 406 | 406 | 3,300 |
2023/08/10 | 407 | 408 | 407 | 408 | 3,500 |
2023/08/09 | 410 | 410 | 407 | 407 | 5,400 |
2023/08/08 | 408 | 410 | 408 | 408 | 2,000 |
2023/08/07 | 407 | 409 | 407 | 408 | 5,000 |
2023/08/04 | 406 | 408 | 406 | 407 | 3,700 |
2023/08/03 | 407 | 408 | 405 | 406 | 5,800 |
2023/08/02 | 410 | 411 | 408 | 408 | 3,100 |
2023/08/01 | 409 | 410 | 408 | 410 | 3,200 |
2023/07/31 | 410 | 411 | 408 | 409 | 7,500 |
2023/07/28 | 410 | 412 | 409 | 409 | 29,400 |
2023/07/27 | 411 | 412 | 411 | 412 | 3,000 |
2023/07/26 | 415 | 415 | 412 | 412 | 1,500 |
2023/07/25 | 412 | 415 | 412 | 412 | 2,100 |
2023/07/24 | 412 | 414 | 412 | 412 | 3,400 |
2023/07/21 | 413 | 414 | 412 | 413 | 4,400 |
2023/07/20 | 411 | 413 | 411 | 413 | 2,200 |
2023/07/19 | 410 | 411 | 410 | 411 | 2,100 |
2023/07/18 | 410 | 412 | 410 | 410 | 3,300 |
2023/07/14 | 412 | 414 | 410 | 410 | 2,900 |
2023/07/13 | 411 | 413 | 410 | 412 | 7,800 |
2023/07/12 | 412 | 412 | 410 | 411 | 7,100 |
2023/07/11 | 411 | 412 | 411 | 411 | 2,400 |
2023/07/10 | 414 | 414 | 411 | 411 | 5,100 |
2023/07/07 | 411 | 412 | 411 | 411 | 3,400 |
2023/07/06 | 411 | 413 | 410 | 411 | 6,600 |
2023/07/05 | 413 | 414 | 411 | 411 | 11,600 |
2023/07/04 | 415 | 415 | 413 | 413 | 8,100 |
2023/07/03 | 412 | 415 | 411 | 414 | 3,900 |
2023/06/30 | 411 | 414 | 410 | 412 | 11,600 |
2023/06/29 | 410 | 411 | 409 | 411 | 4,000 |
2023/06/28 | 410 | 411 | 409 | 411 | 6,700 |
2023/06/27 | 407 | 410 | 407 | 410 | 5,600 |
2023/06/26 | 407 | 409 | 406 | 409 | 5,600 |
2023/06/23 | 407 | 407 | 406 | 406 | 4,400 |
2023/06/22 | 406 | 408 | 406 | 406 | 5,000 |
2023/06/21 | 407 | 408 | 406 | 407 | 5,100 |
2023/06/20 | 406 | 407 | 405 | 407 | 2,700 |
2023/06/19 | 406 | 407 | 405 | 407 | 3,600 |
2023/06/16 | 404 | 406 | 404 | 406 | 5,900 |
2023/06/15 | 406 | 406 | 405 | 405 | 2,000 |
2023/06/14 | 405 | 406 | 405 | 405 | 3,100 |
2023/06/13 | 406 | 407 | 405 | 405 | 3,500 |
2023/06/12 | 405 | 406 | 403 | 406 | 31,300 |
2023/06/09 | 405 | 406 | 405 | 405 | 7,100 |
2023/06/08 | 405 | 406 | 405 | 405 | 2,500 |
2023/06/07 | 407 | 407 | 405 | 405 | 5,500 |
2023/06/06 | 405 | 407 | 405 | 407 | 2,300 |
2023/06/05 | 404 | 407 | 404 | 407 | 4,500 |
2023/06/02 | 404 | 405 | 404 | 404 | 3,200 |
2023/06/01 | 404 | 406 | 404 | 404 | 3,100 |
2023/05/31 | 405 | 406 | 404 | 404 | 5,600 |
2023/05/30 | 406 | 408 | 405 | 405 | 4,000 |
2023/05/29 | 407 | 407 | 406 | 406 | 2,900 |
2023/05/26 | 405 | 407 | 405 | 405 | 3,700 |
2023/05/25 | 406 | 407 | 405 | 406 | 4,100 |
2023/05/24 | 410 | 410 | 405 | 406 | 5,000 |
2023/05/23 | 408 | 409 | 407 | 409 | 4,200 |
2023/05/22 | 406 | 408 | 404 | 408 | 6,700 |
2023/05/19 | 407 | 408 | 406 | 406 | 3,200 |
2023/05/18 | 407 | 409 | 407 | 407 | 4,200 |
2023/05/17 | 408 | 409 | 407 | 409 | 3,900 |
2023/05/16 | 409 | 409 | 407 | 407 | 4,800 |
2023/05/15 | 411 | 412 | 408 | 409 | 4,400 |
2023/05/12 | 409 | 410 | 408 | 410 | 4,100 |
2023/05/11 | 408 | 410 | 406 | 409 | 8,100 |
2023/05/10 | 410 | 411 | 407 | 409 | 7,800 |
2023/05/09 | 408 | 409 | 407 | 408 | 3,900 |
2023/05/08 | 407 | 408 | 405 | 408 | 4,400 |
2023/05/02 | 405 | 407 | 404 | 407 | 4,800 |
2023/05/01 | 405 | 407 | 405 | 405 | 5,800 |
2023/04/28 | 404 | 407 | 404 | 406 | 12,200 |
2023/04/27 | 408 | 411 | 401 | 403 | 48,200 |
2023/04/26 | 411 | 413 | 410 | 410 | 5,500 |
2023/04/25 | 412 | 412 | 410 | 411 | 5,800 |
2023/04/24 | 410 | 411 | 409 | 410 | 4,800 |
2023/04/21 | 411 | 412 | 409 | 410 | 6,400 |
2023/04/20 | 412 | 412 | 410 | 411 | 5,700 |
2023/04/19 | 409 | 418 | 408 | 411 | 21,400 |
2023/04/18 | 408 | 410 | 408 | 410 | 5,300 |
2023/04/17 | 409 | 409 | 408 | 408 | 5,800 |
2023/04/14 | 410 | 410 | 409 | 409 | 3,600 |
2023/04/13 | 410 | 412 | 408 | 409 | 6,200 |
2023/04/12 | 409 | 410 | 408 | 410 | 5,800 |
2023/04/11 | 412 | 412 | 407 | 409 | 13,900 |
2023/04/10 | 412 | 412 | 410 | 411 | 5,800 |
2023/04/07 | 414 | 415 | 409 | 412 | 12,700 |
2023/04/06 | 415 | 416 | 413 | 414 | 8,000 |
2023/04/05 | 417 | 417 | 415 | 415 | 5,000 |
2023/04/04 | 421 | 422 | 415 | 420 | 10,100 |
2023/04/03 | 411 | 424 | 411 | 423 | 25,100 |
2023/03/31 | 419 | 425 | 419 | 425 | 10,300 |
2023/03/30 | 420 | 421 | 417 | 419 | 34,000 |
2023/03/29 | 431 | 440 | 430 | 440 | 65,700 |
2023/03/28 | 429 | 432 | 428 | 431 | 13,400 |
2023/03/27 | 427 | 429 | 427 | 429 | 5,400 |
2023/03/24 | 425 | 428 | 423 | 427 | 8,800 |
2023/03/23 | 422 | 427 | 422 | 427 | 8,700 |
2023/03/22 | 421 | 425 | 421 | 425 | 5,200 |
2023/03/20 | 423 | 423 | 420 | 420 | 10,700 |
2023/03/17 | 425 | 426 | 423 | 424 | 3,300 |
2023/03/16 | 421 | 425 | 420 | 425 | 6,400 |
2023/03/15 | 424 | 424 | 421 | 423 | 3,300 |
2023/03/14 | 425 | 425 | 422 | 422 | 7,700 |
2023/03/13 | 426 | 426 | 425 | 426 | 4,600 |
2023/03/10 | 426 | 429 | 426 | 426 | 11,800 |
2023/03/09 | 429 | 430 | 427 | 427 | 7,500 |
2023/03/08 | 429 | 429 | 426 | 429 | 4,900 |
2023/03/07 | 427 | 428 | 426 | 428 | 5,700 |
2023/03/06 | 427 | 427 | 426 | 427 | 4,400 |
2023/03/03 | 425 | 426 | 424 | 426 | 7,900 |
2023/03/02 | 424 | 425 | 423 | 425 | 12,100 |
2023/03/01 | 422 | 424 | 422 | 424 | 3,700 |
2023/02/28 | 420 | 423 | 420 | 423 | 4,800 |
2023/02/27 | 421 | 422 | 421 | 421 | 4,300 |
2023/02/24 | 422 | 423 | 421 | 421 | 4,500 |
2023/02/22 | 422 | 424 | 420 | 420 | 5,600 |
2023/02/21 | 424 | 426 | 423 | 424 | 5,000 |
2023/02/20 | 424 | 425 | 423 | 424 | 6,900 |
2023/02/17 | 418 | 426 | 417 | 425 | 14,600 |
2023/02/16 | 417 | 419 | 416 | 419 | 4,500 |
2023/02/15 | 415 | 417 | 415 | 417 | 3,900 |
2023/02/14 | 417 | 417 | 413 | 415 | 10,000 |
2023/02/13 | 416 | 416 | 415 | 415 | 7,800 |
2023/02/10 | 414 | 416 | 414 | 416 | 19,700 |
2023/02/09 | 424 | 424 | 415 | 418 | 61,600 |
2023/02/08 | 437 | 439 | 437 | 437 | 3,000 |
2023/02/07 | 438 | 440 | 437 | 437 | 3,100 |
2023/02/06 | 437 | 438 | 435 | 438 | 3,800 |
2023/02/03 | 434 | 436 | 434 | 436 | 1,900 |
2023/02/02 | 436 | 437 | 434 | 434 | 2,800 |
2023/02/01 | 436 | 436 | 435 | 436 | 2,100 |
2023/01/31 | 430 | 435 | 430 | 435 | 5,600 |
2023/01/30 | 435 | 436 | 430 | 430 | 29,500 |
2023/01/27 | 436 | 437 | 435 | 436 | 3,000 |
2023/01/26 | 437 | 438 | 436 | 438 | 1,800 |
2023/01/25 | 437 | 438 | 436 | 438 | 2,900 |
2023/01/24 | 435 | 436 | 432 | 436 | 2,900 |
2023/01/23 | 433 | 436 | 431 | 433 | 2,700 |
2023/01/20 | 431 | 436 | 431 | 431 | 2,700 |
2023/01/19 | 430 | 433 | 430 | 433 | 2,300 |
2023/01/18 | 431 | 433 | 430 | 430 | 3,400 |
2023/01/17 | 430 | 433 | 429 | 431 | 5,300 |
2023/01/16 | 431 | 433 | 430 | 431 | 4,900 |
2023/01/13 | 430 | 432 | 430 | 431 | 3,100 |
2023/01/12 | 432 | 432 | 430 | 430 | 4,500 |
2023/01/11 | 431 | 433 | 431 | 432 | 3,100 |
2023/01/10 | 431 | 433 | 431 | 431 | 6,300 |
2023/01/06 | 433 | 435 | 433 | 435 | 1,500 |
2023/01/05 | 439 | 439 | 433 | 433 | 2,800 |
2023/01/04 | 435 | 435 | 432 | 435 | 3,000 |