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 |
|---|---|---|---|---|---|
| 2025/06/13 | 313 | 314 | 307 | 308 | 76,500 |
| 2025/06/12 | 317 | 318 | 314 | 314 | 28,100 |
| 2025/06/11 | 315 | 319 | 315 | 318 | 25,700 |
| 2025/06/10 | 320 | 321 | 315 | 315 | 32,900 |
| 2025/06/09 | 321 | 324 | 319 | 322 | 38,400 |
| 2025/06/06 | 323 | 324 | 318 | 322 | 42,200 |
| 2025/06/05 | 319 | 326 | 319 | 323 | 86,700 |
| 2025/06/04 | 316 | 322 | 316 | 322 | 45,500 |
| 2025/06/03 | 316 | 320 | 316 | 316 | 48,100 |
| 2025/06/02 | 312 | 318 | 312 | 316 | 32,500 |
| 2025/05/30 | 308 | 314 | 308 | 314 | 79,200 |
| 2025/05/29 | 310 | 312 | 309 | 310 | 48,000 |
| 2025/05/28 | 312 | 317 | 310 | 311 | 67,200 |
| 2025/05/27 | 310 | 311 | 308 | 310 | 25,700 |
| 2025/05/26 | 308 | 310 | 307 | 310 | 19,700 |
| 2025/05/23 | 310 | 310 | 307 | 307 | 41,800 |
| 2025/05/22 | 304 | 308 | 304 | 306 | 127,200 |
| 2025/05/21 | 307 | 310 | 305 | 305 | 92,600 |
| 2025/05/20 | 311 | 313 | 306 | 306 | 83,400 |
| 2025/05/19 | 308 | 315 | 307 | 312 | 71,900 |
| 2025/05/16 | 314 | 318 | 307 | 308 | 116,100 |
| 2025/05/15 | 307 | 323 | 306 | 312 | 645,800 |
| 2025/05/14 | 309 | 313 | 303 | 311 | 151,900 |
| 2025/05/13 | 308 | 311 | 308 | 309 | 48,300 |
| 2025/05/12 | 313 | 317 | 302 | 304 | 251,200 |
| 2025/05/09 | 313 | 314 | 310 | 313 | 49,800 |
| 2025/05/08 | 310 | 319 | 305 | 312 | 129,700 |
| 2025/05/07 | 308 | 312 | 308 | 312 | 34,700 |
| 2025/05/02 | 312 | 313 | 308 | 308 | 52,000 |
| 2025/05/01 | 313 | 314 | 311 | 313 | 12,800 |
| 2025/04/30 | 317 | 317 | 311 | 313 | 34,400 |
| 2025/04/28 | 313 | 319 | 310 | 317 | 93,700 |
| 2025/04/25 | 315 | 329 | 307 | 311 | 341,200 |
| 2025/04/24 | 310 | 314 | 306 | 314 | 69,300 |
| 2025/04/23 | 307 | 310 | 306 | 310 | 42,200 |
| 2025/04/22 | 301 | 308 | 301 | 306 | 31,700 |
| 2025/04/21 | 304 | 310 | 300 | 306 | 75,000 |
| 2025/04/18 | 301 | 307 | 300 | 302 | 119,500 |
| 2025/04/17 | 300 | 303 | 299 | 299 | 64,400 |
| 2025/04/16 | 311 | 319 | 299 | 300 | 409,200 |
| 2025/04/15 | 315 | 315 | 310 | 310 | 30,400 |
| 2025/04/14 | 318 | 318 | 312 | 313 | 35,800 |
| 2025/04/11 | 313 | 313 | 306 | 310 | 35,400 |
| 2025/04/10 | 306 | 315 | 300 | 312 | 50,200 |
| 2025/04/09 | 306 | 306 | 295 | 298 | 52,600 |
| 2025/04/08 | 299 | 309 | 298 | 306 | 89,700 |
| 2025/04/07 | 300 | 302 | 290 | 292 | 102,500 |
| 2025/04/04 | 329 | 329 | 311 | 314 | 100,200 |
| 2025/04/03 | 331 | 332 | 328 | 331 | 53,300 |
| 2025/04/02 | 343 | 343 | 331 | 331 | 62,200 |
| 2025/04/01 | 347 | 347 | 342 | 343 | 28,300 |
| 2025/03/31 | 350 | 352 | 343 | 345 | 84,700 |
| 2025/03/28 | 349 | 351 | 345 | 350 | 68,100 |
| 2025/03/27 | 340 | 349 | 340 | 349 | 88,100 |
| 2025/03/26 | 337 | 343 | 337 | 343 | 36,700 |
| 2025/03/25 | 342 | 342 | 336 | 337 | 57,700 |
| 2025/03/24 | 340 | 341 | 337 | 337 | 36,000 |
| 2025/03/21 | 336 | 342 | 335 | 341 | 73,200 |
| 2025/03/19 | 337 | 339 | 336 | 339 | 16,200 |
| 2025/03/18 | 337 | 341 | 337 | 337 | 51,300 |
| 2025/03/17 | 337 | 341 | 337 | 338 | 47,000 |
| 2025/03/14 | 338 | 340 | 335 | 339 | 32,500 |
| 2025/03/13 | 335 | 342 | 334 | 339 | 39,100 |
| 2025/03/12 | 338 | 338 | 332 | 333 | 49,500 |
| 2025/03/11 | 336 | 339 | 334 | 336 | 40,500 |
| 2025/03/10 | 343 | 344 | 338 | 338 | 47,700 |
| 2025/03/07 | 345 | 347 | 342 | 342 | 41,800 |
| 2025/03/06 | 346 | 349 | 346 | 348 | 43,500 |
| 2025/03/05 | 346 | 346 | 343 | 346 | 25,900 |
| 2025/03/04 | 346 | 348 | 341 | 348 | 62,500 |
| 2025/03/03 | 342 | 348 | 341 | 346 | 67,800 |
| 2025/02/28 | 344 | 347 | 340 | 340 | 75,000 |
| 2025/02/27 | 346 | 350 | 344 | 345 | 108,700 |
| 2025/02/26 | 353 | 356 | 348 | 351 | 186,000 |
| 2025/02/25 | 349 | 351 | 347 | 350 | 42,900 |
| 2025/02/21 | 353 | 353 | 349 | 350 | 20,400 |
| 2025/02/20 | 350 | 354 | 350 | 350 | 29,900 |
| 2025/02/19 | 350 | 353 | 350 | 350 | 18,000 |
| 2025/02/18 | 351 | 352 | 350 | 350 | 23,400 |
| 2025/02/17 | 352 | 353 | 350 | 351 | 22,200 |
| 2025/02/14 | 356 | 356 | 351 | 354 | 32,700 |
| 2025/02/13 | 352 | 356 | 352 | 356 | 25,800 |
| 2025/02/12 | 352 | 354 | 350 | 351 | 43,600 |
| 2025/02/10 | 355 | 355 | 351 | 352 | 29,900 |
| 2025/02/07 | 354 | 357 | 354 | 356 | 21,400 |
| 2025/02/06 | 351 | 356 | 351 | 356 | 23,400 |
| 2025/02/05 | 349 | 353 | 349 | 350 | 25,700 |
| 2025/02/04 | 353 | 353 | 348 | 350 | 37,400 |
| 2025/02/03 | 351 | 352 | 346 | 346 | 63,600 |
| 2025/01/31 | 359 | 359 | 351 | 351 | 40,400 |
| 2025/01/30 | 349 | 359 | 348 | 359 | 91,600 |
| 2025/01/29 | 352 | 352 | 347 | 350 | 52,500 |
| 2025/01/28 | 345 | 354 | 345 | 351 | 101,600 |
| 2025/01/27 | 338 | 345 | 338 | 345 | 84,000 |
| 2025/01/24 | 337 | 341 | 335 | 340 | 56,300 |
| 2025/01/23 | 334 | 335 | 332 | 335 | 24,500 |
| 2025/01/22 | 335 | 336 | 332 | 333 | 42,100 |
| 2025/01/21 | 335 | 337 | 333 | 335 | 22,800 |
| 2025/01/20 | 336 | 336 | 333 | 335 | 26,800 |
| 2025/01/17 | 337 | 337 | 331 | 336 | 74,700 |
| 2025/01/16 | 337 | 340 | 332 | 338 | 85,900 |
| 2025/01/15 | 339 | 340 | 336 | 337 | 49,000 |
| 2025/01/14 | 342 | 345 | 338 | 340 | 171,100 |
| 2025/01/10 | 337 | 342 | 336 | 340 | 62,500 |
| 2025/01/09 | 340 | 340 | 337 | 337 | 83,600 |
| 2025/01/08 | 340 | 343 | 338 | 342 | 108,100 |
| 2025/01/07 | 345 | 347 | 339 | 342 | 123,900 |
| 2025/01/06 | 340 | 347 | 339 | 346 | 133,800 |
| 2024/12/30 | 342 | 345 | 339 | 340 | 107,600 |
| 2024/12/27 | 338 | 343 | 336 | 342 | 109,700 |
| 2024/12/26 | 330 | 338 | 329 | 336 | 163,300 |
| 2024/12/25 | 339 | 339 | 330 | 330 | 137,000 |
| 2024/12/24 | 346 | 347 | 335 | 337 | 173,000 |
| 2024/12/23 | 348 | 351 | 345 | 347 | 202,500 |
| 2024/12/20 | 350 | 353 | 348 | 349 | 102,900 |
| 2024/12/19 | 357 | 357 | 348 | 351 | 135,800 |
| 2024/12/18 | 370 | 370 | 358 | 360 | 105,200 |
| 2024/12/17 | 376 | 378 | 372 | 373 | 90,300 |
| 2024/12/16 | 378 | 380 | 376 | 376 | 32,400 |
| 2024/12/13 | 380 | 381 | 377 | 380 | 116,200 |
| 2024/12/12 | 383 | 384 | 380 | 380 | 54,300 |
| 2024/12/11 | 385 | 386 | 383 | 384 | 55,600 |
| 2024/12/10 | 392 | 392 | 385 | 385 | 60,600 |
| 2024/12/09 | 390 | 394 | 390 | 392 | 44,800 |
| 2024/12/06 | 389 | 392 | 386 | 392 | 45,900 |
| 2024/12/05 | 392 | 394 | 388 | 388 | 44,900 |
| 2024/12/04 | 395 | 395 | 393 | 394 | 18,300 |
| 2024/12/03 | 390 | 397 | 389 | 397 | 59,600 |
| 2024/12/02 | 389 | 390 | 387 | 390 | 26,300 |
| 2024/11/29 | 393 | 394 | 387 | 388 | 51,100 |
| 2024/11/28 | 393 | 395 | 393 | 393 | 19,300 |
| 2024/11/27 | 394 | 395 | 392 | 394 | 19,900 |
| 2024/11/26 | 395 | 398 | 393 | 394 | 22,100 |
| 2024/11/25 | 398 | 398 | 395 | 396 | 26,500 |
| 2024/11/22 | 396 | 398 | 393 | 396 | 20,900 |
| 2024/11/21 | 398 | 399 | 396 | 398 | 18,200 |
| 2024/11/20 | 397 | 399 | 395 | 399 | 20,700 |
| 2024/11/19 | 395 | 400 | 395 | 399 | 29,800 |
| 2024/11/18 | 395 | 398 | 394 | 396 | 18,000 |
| 2024/11/15 | 394 | 399 | 393 | 399 | 25,800 |
| 2024/11/14 | 399 | 399 | 394 | 394 | 10,000 |
| 2024/11/13 | 393 | 399 | 393 | 399 | 29,300 |
| 2024/11/12 | 395 | 397 | 392 | 392 | 22,700 |
| 2024/11/11 | 394 | 396 | 393 | 394 | 14,200 |
| 2024/11/08 | 400 | 400 | 395 | 395 | 14,300 |
| 2024/11/07 | 395 | 399 | 395 | 399 | 26,500 |
| 2024/11/06 | 396 | 398 | 394 | 397 | 28,000 |
| 2024/11/05 | 396 | 399 | 396 | 397 | 10,800 |
| 2024/11/01 | 399 | 401 | 394 | 396 | 19,100 |
| 2024/10/31 | 393 | 402 | 393 | 400 | 47,600 |
| 2024/10/30 | 395 | 396 | 390 | 390 | 163,800 |
| 2024/10/29 | 396 | 398 | 395 | 396 | 13,700 |
| 2024/10/28 | 396 | 400 | 396 | 397 | 19,200 |
| 2024/10/25 | 400 | 400 | 395 | 396 | 34,700 |
| 2024/10/24 | 399 | 400 | 398 | 398 | 38,500 |
| 2024/10/23 | 399 | 399 | 397 | 399 | 29,900 |
| 2024/10/22 | 400 | 402 | 399 | 400 | 27,100 |
| 2024/10/21 | 400 | 404 | 399 | 403 | 49,300 |
| 2024/10/18 | 400 | 403 | 400 | 400 | 28,000 |
| 2024/10/17 | 402 | 402 | 399 | 400 | 27,000 |
| 2024/10/16 | 402 | 407 | 402 | 403 | 27,500 |
| 2024/10/15 | 401 | 408 | 397 | 408 | 103,700 |
| 2024/10/11 | 402 | 407 | 402 | 403 | 57,600 |
| 2024/10/10 | 409 | 410 | 402 | 405 | 52,900 |
| 2024/10/09 | 408 | 410 | 407 | 408 | 50,600 |
| 2024/10/08 | 405 | 409 | 405 | 408 | 36,200 |
| 2024/10/07 | 407 | 408 | 406 | 407 | 29,600 |
| 2024/10/04 | 403 | 407 | 403 | 407 | 37,900 |
| 2024/10/03 | 399 | 403 | 399 | 403 | 28,700 |
| 2024/10/02 | 398 | 400 | 397 | 399 | 44,000 |
| 2024/10/01 | 406 | 406 | 398 | 398 | 41,700 |
| 2024/09/30 | 404 | 409 | 404 | 406 | 27,000 |
| 2024/09/27 | 409 | 410 | 406 | 410 | 43,900 |
| 2024/09/26 | 402 | 409 | 402 | 409 | 54,600 |
| 2024/09/25 | 403 | 403 | 401 | 402 | 20,000 |
| 2024/09/24 | 404 | 404 | 399 | 401 | 25,400 |
| 2024/09/20 | 400 | 404 | 399 | 404 | 40,200 |
| 2024/09/19 | 405 | 406 | 401 | 404 | 26,800 |
| 2024/09/18 | 401 | 405 | 399 | 405 | 21,800 |
| 2024/09/17 | 403 | 405 | 398 | 403 | 39,300 |
| 2024/09/13 | 405 | 405 | 402 | 404 | 31,200 |
| 2024/09/12 | 398 | 405 | 398 | 405 | 37,800 |
| 2024/09/11 | 401 | 405 | 396 | 398 | 38,400 |
| 2024/09/10 | 399 | 405 | 399 | 405 | 21,200 |
| 2024/09/09 | 398 | 403 | 397 | 399 | 35,000 |
| 2024/09/06 | 402 | 405 | 399 | 403 | 28,700 |
| 2024/09/05 | 400 | 407 | 399 | 402 | 20,600 |
| 2024/09/04 | 404 | 406 | 400 | 400 | 29,300 |
| 2024/09/03 | 405 | 409 | 405 | 407 | 30,900 |
| 2024/09/02 | 408 | 408 | 402 | 405 | 33,200 |
| 2024/08/30 | 409 | 410 | 405 | 410 | 22,300 |
| 2024/08/29 | 408 | 409 | 406 | 409 | 24,400 |
| 2024/08/28 | 407 | 412 | 406 | 410 | 140,100 |
| 2024/08/27 | 410 | 411 | 406 | 410 | 36,700 |
| 2024/08/26 | 408 | 412 | 407 | 410 | 25,000 |
| 2024/08/23 | 410 | 410 | 407 | 410 | 30,000 |
| 2024/08/22 | 402 | 410 | 401 | 410 | 38,700 |
| 2024/08/21 | 399 | 404 | 399 | 400 | 21,000 |
| 2024/08/20 | 400 | 408 | 398 | 398 | 36,400 |
| 2024/08/19 | 400 | 405 | 399 | 399 | 25,400 |