東京個別指導学院(4745)の株価時系列情報
東京個別指導学院(4745)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 | 404 | 407 | 402 | 407 | 35,100 |
| 2024/07/25 | 409 | 409 | 403 | 403 | 47,800 |
| 2024/07/24 | 407 | 410 | 406 | 406 | 23,200 |
| 2024/07/23 | 406 | 411 | 406 | 408 | 22,700 |
| 2024/07/22 | 408 | 410 | 406 | 406 | 18,600 |
| 2024/07/19 | 411 | 411 | 408 | 409 | 18,000 |
| 2024/07/18 | 409 | 413 | 409 | 410 | 18,200 |
| 2024/07/17 | 414 | 414 | 410 | 413 | 29,000 |
| 2024/07/16 | 412 | 414 | 409 | 414 | 33,400 |
| 2024/07/12 | 408 | 414 | 408 | 413 | 43,600 |
| 2024/07/11 | 406 | 413 | 405 | 410 | 110,400 |
| 2024/07/10 | 408 | 410 | 398 | 398 | 150,400 |
| 2024/07/09 | 413 | 413 | 408 | 408 | 41,000 |
| 2024/07/08 | 414 | 415 | 412 | 412 | 55,900 |
| 2024/07/05 | 415 | 416 | 413 | 415 | 13,600 |
| 2024/07/04 | 417 | 417 | 413 | 417 | 24,400 |
| 2024/07/03 | 416 | 417 | 416 | 417 | 10,000 |
| 2024/07/02 | 418 | 418 | 415 | 416 | 29,000 |
| 2024/07/01 | 418 | 419 | 415 | 418 | 23,400 |
| 2024/06/28 | 421 | 421 | 417 | 420 | 29,800 |
| 2024/06/27 | 417 | 421 | 416 | 421 | 36,100 |
| 2024/06/26 | 413 | 420 | 410 | 420 | 58,900 |
| 2024/06/25 | 412 | 413 | 410 | 413 | 40,700 |
| 2024/06/24 | 408 | 410 | 406 | 410 | 37,000 |
| 2024/06/21 | 407 | 410 | 405 | 410 | 51,100 |
| 2024/06/20 | 408 | 408 | 405 | 405 | 22,500 |
| 2024/06/19 | 406 | 408 | 406 | 408 | 15,500 |
| 2024/06/18 | 407 | 408 | 406 | 406 | 13,000 |
| 2024/06/17 | 406 | 409 | 405 | 408 | 48,200 |
| 2024/06/14 | 409 | 410 | 407 | 407 | 70,800 |
| 2024/06/13 | 408 | 410 | 406 | 407 | 19,800 |
| 2024/06/12 | 410 | 411 | 408 | 409 | 46,500 |
| 2024/06/11 | 410 | 411 | 407 | 410 | 18,500 |
| 2024/06/10 | 406 | 411 | 406 | 411 | 31,100 |
| 2024/06/07 | 408 | 410 | 407 | 407 | 25,300 |
| 2024/06/06 | 411 | 412 | 408 | 412 | 20,400 |
| 2024/06/05 | 411 | 414 | 411 | 411 | 23,700 |
| 2024/06/04 | 411 | 415 | 410 | 414 | 27,600 |
| 2024/06/03 | 410 | 414 | 410 | 413 | 42,800 |
| 2024/05/31 | 411 | 412 | 409 | 412 | 29,100 |
| 2024/05/30 | 407 | 410 | 406 | 410 | 32,700 |
| 2024/05/29 | 408 | 410 | 406 | 409 | 31,300 |
| 2024/05/28 | 410 | 410 | 406 | 408 | 25,600 |
| 2024/05/27 | 410 | 412 | 407 | 410 | 21,200 |
| 2024/05/24 | 410 | 411 | 407 | 410 | 22,700 |
| 2024/05/23 | 410 | 410 | 406 | 410 | 23,700 |
| 2024/05/22 | 410 | 412 | 409 | 410 | 11,600 |
| 2024/05/21 | 409 | 412 | 409 | 412 | 19,300 |
| 2024/05/20 | 406 | 411 | 406 | 411 | 27,400 |
| 2024/05/17 | 409 | 409 | 406 | 408 | 13,000 |
| 2024/05/16 | 410 | 410 | 406 | 406 | 13,200 |
| 2024/05/15 | 409 | 412 | 407 | 407 | 24,000 |
| 2024/05/14 | 406 | 409 | 406 | 408 | 25,100 |
| 2024/05/13 | 408 | 409 | 406 | 408 | 11,200 |
| 2024/05/10 | 405 | 410 | 405 | 410 | 20,700 |
| 2024/05/09 | 405 | 407 | 404 | 407 | 9,700 |
| 2024/05/08 | 406 | 408 | 404 | 404 | 20,600 |
| 2024/05/07 | 409 | 410 | 405 | 405 | 31,300 |
| 2024/05/02 | 412 | 413 | 410 | 410 | 10,500 |
| 2024/05/01 | 412 | 414 | 411 | 413 | 15,400 |
| 2024/04/30 | 406 | 412 | 406 | 412 | 26,300 |
| 2024/04/26 | 408 | 410 | 405 | 410 | 35,500 |
| 2024/04/25 | 409 | 409 | 405 | 406 | 24,200 |
| 2024/04/24 | 408 | 409 | 406 | 407 | 23,000 |
| 2024/04/23 | 406 | 408 | 405 | 406 | 21,600 |
| 2024/04/22 | 404 | 406 | 402 | 404 | 43,800 |
| 2024/04/19 | 406 | 409 | 404 | 404 | 61,800 |
| 2024/04/18 | 405 | 410 | 405 | 407 | 23,600 |
| 2024/04/17 | 409 | 410 | 405 | 405 | 58,100 |
| 2024/04/16 | 412 | 412 | 407 | 409 | 66,800 |
| 2024/04/15 | 413 | 416 | 412 | 414 | 29,300 |
| 2024/04/12 | 415 | 416 | 412 | 416 | 29,200 |
| 2024/04/11 | 412 | 415 | 408 | 415 | 97,900 |
| 2024/04/10 | 420 | 422 | 407 | 413 | 232,100 |
| 2024/04/09 | 438 | 440 | 431 | 432 | 76,400 |
| 2024/04/08 | 430 | 438 | 430 | 437 | 50,000 |
| 2024/04/05 | 430 | 432 | 429 | 432 | 19,800 |
| 2024/04/04 | 429 | 434 | 428 | 434 | 36,200 |
| 2024/04/03 | 428 | 430 | 428 | 430 | 29,600 |
| 2024/04/02 | 429 | 430 | 427 | 430 | 28,600 |
| 2024/04/01 | 434 | 434 | 429 | 430 | 25,900 |
| 2024/03/29 | 429 | 435 | 429 | 432 | 24,600 |
| 2024/03/28 | 434 | 434 | 429 | 430 | 36,300 |
| 2024/03/27 | 425 | 435 | 425 | 435 | 89,800 |
| 2024/03/26 | 428 | 430 | 427 | 430 | 20,000 |
| 2024/03/25 | 433 | 434 | 428 | 430 | 30,500 |
| 2024/03/22 | 428 | 432 | 427 | 432 | 28,600 |
| 2024/03/21 | 430 | 432 | 428 | 430 | 45,500 |
| 2024/03/19 | 426 | 429 | 426 | 428 | 24,700 |
| 2024/03/18 | 428 | 429 | 427 | 428 | 36,200 |
| 2024/03/15 | 429 | 430 | 427 | 427 | 46,200 |
| 2024/03/14 | 426 | 430 | 426 | 429 | 30,800 |
| 2024/03/13 | 430 | 432 | 427 | 427 | 29,400 |
| 2024/03/12 | 427 | 432 | 425 | 430 | 38,400 |
| 2024/03/11 | 428 | 429 | 423 | 426 | 69,800 |
| 2024/03/08 | 429 | 432 | 428 | 430 | 67,400 |
| 2024/03/07 | 429 | 433 | 429 | 431 | 50,100 |
| 2024/03/06 | 432 | 432 | 428 | 429 | 67,800 |
| 2024/03/05 | 436 | 437 | 432 | 432 | 49,000 |
| 2024/03/04 | 438 | 440 | 435 | 437 | 41,300 |
| 2024/03/01 | 445 | 445 | 436 | 439 | 71,000 |
| 2024/02/29 | 445 | 446 | 442 | 446 | 49,000 |
| 2024/02/28 | 446 | 448 | 442 | 445 | 61,200 |
| 2024/02/27 | 450 | 451 | 449 | 451 | 116,900 |
| 2024/02/26 | 450 | 452 | 449 | 450 | 67,300 |
| 2024/02/22 | 450 | 450 | 448 | 450 | 50,800 |
| 2024/02/21 | 449 | 449 | 447 | 449 | 26,600 |
| 2024/02/20 | 448 | 449 | 447 | 449 | 26,400 |
| 2024/02/19 | 442 | 447 | 442 | 447 | 28,600 |
| 2024/02/16 | 435 | 444 | 434 | 443 | 53,500 |
| 2024/02/15 | 444 | 444 | 435 | 435 | 82,900 |
| 2024/02/14 | 446 | 447 | 443 | 444 | 71,500 |
| 2024/02/13 | 448 | 448 | 446 | 447 | 31,400 |
| 2024/02/09 | 447 | 449 | 446 | 448 | 26,100 |
| 2024/02/08 | 449 | 450 | 446 | 449 | 38,600 |
| 2024/02/07 | 447 | 450 | 447 | 450 | 23,000 |
| 2024/02/06 | 448 | 450 | 447 | 448 | 26,100 |
| 2024/02/05 | 447 | 450 | 446 | 448 | 43,700 |
| 2024/02/02 | 448 | 448 | 445 | 445 | 46,300 |
| 2024/02/01 | 448 | 451 | 447 | 448 | 23,800 |
| 2024/01/31 | 450 | 450 | 448 | 450 | 28,000 |
| 2024/01/30 | 450 | 450 | 447 | 447 | 46,700 |
| 2024/01/29 | 446 | 450 | 446 | 450 | 15,300 |
| 2024/01/26 | 447 | 449 | 446 | 446 | 22,500 |
| 2024/01/25 | 448 | 450 | 447 | 447 | 38,700 |
| 2024/01/24 | 447 | 450 | 446 | 446 | 29,100 |
| 2024/01/23 | 449 | 451 | 447 | 447 | 37,200 |
| 2024/01/22 | 449 | 452 | 448 | 449 | 42,700 |
| 2024/01/19 | 447 | 450 | 447 | 450 | 39,400 |
| 2024/01/18 | 447 | 449 | 446 | 448 | 21,600 |
| 2024/01/17 | 448 | 450 | 446 | 448 | 44,100 |
| 2024/01/16 | 449 | 450 | 446 | 447 | 45,500 |
| 2024/01/15 | 450 | 452 | 447 | 450 | 57,800 |
| 2024/01/12 | 452 | 453 | 447 | 450 | 76,300 |
| 2024/01/11 | 453 | 455 | 449 | 451 | 94,800 |
| 2024/01/10 | 449 | 454 | 449 | 450 | 114,700 |
| 2024/01/09 | 449 | 452 | 448 | 451 | 57,700 |
| 2024/01/05 | 450 | 451 | 446 | 449 | 49,500 |
| 2024/01/04 | 449 | 451 | 444 | 450 | 65,400 |
| 2023/12/29 | 446 | 449 | 443 | 445 | 86,800 |
| 2023/12/28 | 433 | 446 | 432 | 446 | 92,900 |
| 2023/12/27 | 427 | 435 | 425 | 433 | 175,800 |
| 2023/12/26 | 421 | 427 | 418 | 427 | 146,500 |
| 2023/12/25 | 430 | 430 | 421 | 422 | 155,000 |
| 2023/12/22 | 433 | 434 | 428 | 429 | 114,200 |
| 2023/12/21 | 437 | 438 | 431 | 433 | 165,500 |
| 2023/12/20 | 446 | 447 | 440 | 440 | 112,900 |
| 2023/12/19 | 452 | 452 | 444 | 446 | 105,900 |
| 2023/12/18 | 452 | 455 | 446 | 452 | 105,700 |
| 2023/12/15 | 457 | 458 | 452 | 456 | 83,800 |
| 2023/12/14 | 461 | 462 | 453 | 455 | 94,900 |
| 2023/12/13 | 464 | 466 | 457 | 463 | 113,900 |
| 2023/12/12 | 469 | 470 | 464 | 465 | 87,600 |
| 2023/12/11 | 472 | 472 | 468 | 468 | 106,900 |
| 2023/12/08 | 471 | 475 | 470 | 471 | 71,600 |
| 2023/12/07 | 478 | 478 | 470 | 475 | 118,700 |
| 2023/12/06 | 479 | 480 | 477 | 480 | 64,000 |
| 2023/12/05 | 483 | 483 | 477 | 479 | 62,200 |
| 2023/12/04 | 478 | 483 | 477 | 483 | 72,200 |
| 2023/12/01 | 480 | 481 | 479 | 479 | 57,800 |
| 2023/11/30 | 480 | 483 | 476 | 480 | 62,400 |
| 2023/11/29 | 481 | 482 | 479 | 480 | 51,200 |
| 2023/11/28 | 484 | 484 | 482 | 483 | 26,500 |
| 2023/11/27 | 484 | 485 | 480 | 484 | 39,100 |
| 2023/11/24 | 488 | 488 | 482 | 486 | 56,400 |
| 2023/11/22 | 484 | 488 | 484 | 488 | 22,800 |
| 2023/11/21 | 481 | 489 | 481 | 488 | 181,600 |
| 2023/11/20 | 482 | 486 | 478 | 480 | 54,200 |
| 2023/11/17 | 481 | 483 | 480 | 482 | 39,000 |
| 2023/11/16 | 490 | 490 | 480 | 481 | 104,400 |
| 2023/11/15 | 481 | 491 | 481 | 490 | 123,800 |
| 2023/11/14 | 483 | 484 | 478 | 478 | 94,000 |
| 2023/11/13 | 496 | 501 | 481 | 484 | 268,100 |
| 2023/11/10 | 495 | 533 | 489 | 521 | 939,500 |
| 2023/11/09 | 499 | 500 | 496 | 498 | 34,600 |
| 2023/11/08 | 507 | 507 | 497 | 497 | 76,400 |
| 2023/11/07 | 504 | 510 | 504 | 507 | 54,600 |
| 2023/11/06 | 501 | 507 | 501 | 506 | 79,600 |
| 2023/11/02 | 504 | 506 | 498 | 499 | 30,100 |
| 2023/11/01 | 502 | 506 | 501 | 504 | 67,800 |
| 2023/10/31 | 492 | 502 | 492 | 502 | 52,800 |
| 2023/10/30 | 501 | 501 | 490 | 495 | 54,500 |
| 2023/10/27 | 495 | 501 | 495 | 501 | 28,900 |
| 2023/10/26 | 500 | 500 | 494 | 498 | 38,100 |
| 2023/10/25 | 506 | 506 | 497 | 499 | 49,200 |
| 2023/10/24 | 496 | 504 | 489 | 501 | 88,400 |
| 2023/10/23 | 499 | 505 | 497 | 497 | 51,700 |
| 2023/10/20 | 502 | 504 | 497 | 500 | 23,900 |
| 2023/10/19 | 508 | 513 | 503 | 505 | 69,000 |
| 2023/10/18 | 506 | 510 | 504 | 510 | 109,300 |
| 2023/10/17 | 499 | 506 | 499 | 505 | 87,600 |
| 2023/10/16 | 496 | 504 | 495 | 498 | 97,300 |
| 2023/10/13 | 496 | 503 | 496 | 502 | 140,300 |
| 2023/10/12 | 488 | 498 | 487 | 498 | 218,100 |
| 2023/10/11 | 485 | 489 | 482 | 484 | 76,100 |
| 2023/10/10 | 486 | 488 | 486 | 488 | 39,300 |
| 2023/10/06 | 487 | 490 | 487 | 487 | 20,100 |
| 2023/10/05 | 473 | 491 | 473 | 489 | 112,800 |
| 2023/10/04 | 482 | 482 | 471 | 471 | 98,000 |
| 2023/10/03 | 486 | 487 | 483 | 483 | 38,700 |