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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 276 | 282 | 276 | 278 | 12,600 |
| 2024/08/15 | 271 | 276 | 271 | 276 | 5,500 |
| 2024/08/14 | 270 | 273 | 269 | 271 | 12,400 |
| 2024/08/13 | 268 | 268 | 265 | 268 | 10,200 |
| 2024/08/09 | 272 | 272 | 264 | 268 | 13,300 |
| 2024/08/08 | 269 | 271 | 264 | 269 | 20,800 |
| 2024/08/07 | 283 | 286 | 253 | 270 | 95,300 |
| 2024/08/06 | 284 | 286 | 283 | 283 | 10,300 |
| 2024/08/05 | 290 | 291 | 283 | 286 | 31,000 |
| 2024/08/02 | 293 | 295 | 291 | 291 | 26,200 |
| 2024/08/01 | 295 | 296 | 295 | 296 | 4,200 |
| 2024/07/31 | 294 | 296 | 294 | 296 | 9,600 |
| 2024/07/30 | 299 | 299 | 293 | 293 | 40,500 |
| 2024/07/29 | 300 | 301 | 299 | 299 | 10,000 |
| 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 |