日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 2,020 2,020 1,970 1,970 7,300
2002/12/27 1,976 2,000 1,976 2,000 6,900
2002/12/26 1,931 1,975 1,931 1,975 4,200
2002/12/25 1,959 1,960 1,930 1,931 19,400
2002/12/24 1,995 1,995 1,930 1,980 1,900
2002/12/20 2,000 2,000 1,995 1,995 3,800
2002/12/19 2,045 2,055 2,020 2,055 2,600
2002/12/18 2,070 2,070 2,050 2,055 4,200
2002/12/17 2,120 2,120 2,100 2,110 3,500
2002/12/16 2,195 2,200 2,150 2,200 4,300
2002/12/13 2,265 2,265 2,250 2,250 5,900
2002/12/12 2,250 2,265 2,230 2,265 2,700
2002/12/11 2,265 2,265 2,265 2,265 2,700
2002/12/10 2,255 2,265 2,250 2,265 4,600
2002/12/09 2,215 2,320 2,215 2,300 4,800
2002/12/06 2,310 2,310 2,220 2,220 2,000
2002/12/05 2,210 2,350 2,210 2,350 3,900
2002/12/04 2,200 2,200 2,200 2,200 2,900
2002/12/03 2,200 2,200 2,190 2,200 2,500
2002/12/02 2,200 2,200 2,200 2,200 1,100
2002/11/29 2,155 2,250 2,155 2,240 1,200
2002/11/28 2,150 2,150 2,120 2,145 2,900
2002/11/27 2,200 2,200 2,150 2,150 5,900
2002/11/26 2,150 2,160 2,140 2,160 1,900
2002/11/25 2,100 2,200 2,100 2,145 3,400
2002/11/22 2,105 2,105 2,060 2,060 1,800
2002/11/21 2,090 2,100 2,080 2,100 7,900
2002/11/20 2,080 2,100 2,080 2,080 3,800
2002/11/19 2,100 2,100 2,080 2,085 8,100
2002/11/18 2,090 2,100 2,060 2,085 2,800
2002/11/15 2,050 2,060 2,050 2,050 2,400
2002/11/14 2,100 2,100 2,000 2,070 4,500
2002/11/13 2,110 2,110 2,100 2,100 600
2002/11/12 2,140 2,300 2,100 2,300 4,200
2002/11/11 2,330 2,330 2,220 2,300 4,700
2002/11/08 2,370 2,370 2,370 2,370 1,200
2002/11/07 2,450 2,450 2,300 2,410 4,400
2002/11/06 2,430 2,450 2,430 2,450 5,700
2002/11/05 2,350 2,400 2,350 2,400 2,700
2002/11/01 2,390 2,390 2,350 2,350 3,600
2002/10/31 2,400 2,450 2,390 2,450 7,500
2002/10/30 2,360 2,425 2,360 2,425 9,300
2002/10/29 2,410 2,410 2,360 2,360 2,500
2002/10/28 2,460 2,490 2,380 2,450 3,300
2002/10/25 2,450 2,450 2,370 2,450 7,800
2002/10/24 2,410 2,500 2,400 2,450 8,700
2002/10/23 2,325 2,330 2,300 2,330 4,100
2002/10/22 2,330 2,340 2,320 2,330 6,300
2002/10/21 2,285 2,360 2,285 2,350 500
2002/10/18 2,400 2,400 2,280 2,280 1,400
2002/10/16 2,425 2,425 2,425 2,425 100
2002/10/15 2,400 2,445 2,390 2,445 7,200
2002/10/11 2,360 2,400 2,280 2,400 1,100
2002/10/10 2,410 2,410 2,350 2,400 6,000
2002/10/09 2,400 2,400 2,400 2,400 3,600
2002/10/08 2,390 2,430 2,390 2,400 11,800
2002/10/07 2,380 2,380 2,380 2,380 1,000
2002/10/04 2,410 2,410 2,360 2,380 5,200
2002/10/03 2,500 2,500 2,400 2,410 1,500
2002/10/02 2,450 2,550 2,450 2,550 2,600
2002/10/01 2,425 2,425 2,405 2,410 700
2002/09/30 2,450 2,500 2,450 2,500 2,300
2002/09/27 2,450 2,450 2,360 2,360 2,600
2002/09/26 2,450 2,500 2,350 2,400 7,200
2002/09/25 2,450 2,450 2,340 2,340 800
2002/09/24 2,450 2,450 2,400 2,400 5,100
2002/09/20 2,500 2,500 2,350 2,400 27,200
2002/09/19 2,450 2,500 2,440 2,470 5,100
2002/09/18 2,420 2,420 2,340 2,370 2,000
2002/09/17 2,600 2,600 2,460 2,500 1,800
2002/09/13 2,630 2,650 2,630 2,650 1,900
2002/09/12 2,620 2,620 2,610 2,620 6,000
2002/09/11 2,600 2,620 2,600 2,620 7,200
2002/09/10 2,600 2,605 2,550 2,600 6,200
2002/09/09 2,505 2,600 2,505 2,540 2,300
2002/09/06 2,745 2,745 2,705 2,705 2,600
2002/09/05 2,750 2,780 2,750 2,750 16,600
2002/09/04 2,755 2,795 2,610 2,740 5,600
2002/09/03 2,810 2,810 2,750 2,750 4,800
2002/09/02 2,590 2,680 2,590 2,680 3,700
2002/08/30 2,595 2,640 2,555 2,600 1,000
2002/08/29 2,555 2,570 2,550 2,555 2,000
2002/08/28 2,420 2,600 2,420 2,570 1,600
2002/08/27 2,340 2,400 2,340 2,400 2,300
2002/08/27 1 -> 1.50 分割
2002/08/26 3,660 3,700 3,620 3,620 3,100
2002/08/23 3,740 3,750 3,660 3,660 2,000
2002/08/22 3,720 3,740 3,710 3,720 2,200
2002/08/21 3,650 3,720 3,650 3,720 3,300
2002/08/20 3,770 3,770 3,670 3,670 1,600
2002/08/19 3,800 3,800 3,770 3,770 1,500
2002/08/16 3,760 3,770 3,760 3,770 1,100
2002/08/15 3,750 4,000 3,700 4,000 2,400
2002/08/14 3,620 3,670 3,590 3,650 7,900
2002/08/13 3,820 3,820 3,610 3,640 2,300
2002/08/12 3,850 3,910 3,810 3,810 1,100
2002/08/09 4,000 4,000 3,700 3,800 1,000

このページの先頭へ