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
2004/12/30 770 770 760 760 20,300
2004/12/29 747 765 733 760 32,700
2004/12/28 756 765 736 750 32,600
2004/12/27 784 784 731 770 79,000
2004/12/24 800 828 778 785 179,900
2004/12/22 698 757 697 756 169,100
2004/12/21 670 690 670 689 132,000
2004/12/20 639 668 637 660 137,000
2004/12/17 625 633 620 630 43,500
2004/12/16 626 630 620 628 42,800
2004/12/15 629 629 618 625 24,700
2004/12/14 631 631 610 629 44,200
2004/12/13 602 624 602 621 29,000
2004/12/10 600 610 599 601 70,200
2004/12/09 625 639 610 610 15,500
2004/12/08 611 640 609 631 45,000
2004/12/07 615 616 611 611 20,600
2004/12/06 624 624 614 614 16,400
2004/12/03 628 629 611 623 19,000
2004/12/02 619 630 611 628 20,100
2004/12/01 641 641 612 620 40,800
2004/11/30 640 641 633 641 34,000
2004/11/29 669 669 636 640 87,200
2004/11/26 642 675 636 665 89,200
2004/11/25 655 690 630 632 132,100
2004/11/25 1 -> 3.00 分割
2004/11/24 1,950 1,950 1,914 1,935 46,500
2004/11/22 1,981 1,981 1,910 1,959 23,400
2004/11/19 1,990 2,000 1,977 1,977 14,400
2004/11/18 2,000 2,020 1,975 1,981 28,900
2004/11/17 2,050 2,050 1,996 2,000 30,000
2004/11/16 2,085 2,085 2,055 2,055 11,600
2004/11/15 2,030 2,095 2,030 2,070 13,600
2004/11/12 2,050 2,070 2,040 2,040 14,000
2004/11/11 2,095 2,095 2,050 2,060 14,500
2004/11/10 2,105 2,110 2,000 2,095 36,500
2004/11/09 2,120 2,120 2,090 2,095 30,500
2004/11/08 2,100 2,120 2,080 2,100 26,700
2004/11/05 2,010 2,080 2,010 2,035 20,500
2004/11/04 2,075 2,080 1,992 2,000 23,500
2004/11/02 1,975 2,025 1,975 1,995 33,700
2004/11/01 2,025 2,025 1,951 1,975 19,500
2004/10/29 2,100 2,100 2,040 2,065 14,300
2004/10/28 2,120 2,120 2,075 2,100 25,700
2004/10/27 2,050 2,130 2,050 2,100 14,300
2004/10/26 2,190 2,230 2,060 2,090 46,200
2004/10/25 2,230 2,270 2,190 2,190 44,900
2004/10/22 2,300 2,300 2,160 2,225 20,500
2004/10/21 2,340 2,340 2,300 2,310 13,000
2004/10/20 2,380 2,380 2,250 2,340 24,700
2004/10/19 2,350 2,440 2,350 2,395 30,500
2004/10/18 2,500 2,525 2,310 2,420 37,100
2004/10/15 2,500 2,550 2,465 2,490 45,100
2004/10/14 2,445 2,675 2,420 2,455 74,600
2004/10/13 2,350 2,700 2,330 2,405 109,000
2004/10/12 2,235 2,350 2,215 2,300 49,600
2004/10/08 2,190 2,240 2,165 2,205 41,500
2004/10/07 2,275 2,295 2,140 2,140 91,200
2004/10/06 2,060 2,080 2,045 2,075 7,800
2004/10/05 2,050 2,090 2,045 2,090 6,100
2004/10/04 2,100 2,135 2,000 2,020 12,200
2004/10/01 1,980 2,040 1,980 2,020 9,600
2004/09/30 1,968 2,040 1,960 2,020 7,400
2004/09/29 2,000 2,000 1,910 1,998 7,400
2004/09/28 2,100 2,100 1,965 2,040 3,400
2004/09/27 2,135 2,150 2,100 2,115 8,000
2004/09/24 2,025 2,140 2,025 2,130 6,800
2004/09/22 2,095 2,130 2,095 2,105 20,700
2004/09/21 2,015 2,080 2,000 2,075 15,300
2004/09/17 2,070 2,090 2,050 2,055 14,700
2004/09/16 1,990 2,140 1,960 2,055 19,600
2004/09/15 2,180 2,180 2,055 2,055 5,900
2004/09/14 2,105 2,170 2,100 2,170 16,800
2004/09/13 2,175 2,190 2,100 2,145 22,000
2004/09/10 2,100 2,290 2,100 2,170 79,000
2004/09/09 2,160 2,165 2,095 2,115 37,900
2004/09/08 1,922 2,205 1,922 2,200 91,500
2004/09/07 1,919 1,930 1,900 1,910 20,600
2004/09/06 1,888 1,920 1,888 1,909 26,000
2004/09/03 1,870 1,930 1,867 1,918 64,500
2004/09/02 1,821 1,850 1,821 1,850 28,700
2004/09/01 1,800 1,839 1,770 1,821 50,700
2004/08/31 1,799 1,860 1,739 1,800 24,400
2004/08/30 1,900 1,920 1,801 1,801 65,900
2004/08/27 1,665 1,829 1,665 1,801 33,900
2004/08/26 1,600 1,665 1,599 1,658 8,300
2004/08/25 1,632 1,632 1,580 1,610 7,800
2004/08/24 1,653 1,678 1,635 1,635 3,400
2004/08/23 1,691 1,691 1,630 1,652 2,400
2004/08/20 1,690 1,700 1,624 1,700 10,400
2004/08/19 1,750 1,750 1,670 1,680 9,900
2004/08/18 1,800 1,800 1,700 1,750 9,200
2004/08/17 1,799 1,799 1,700 1,740 9,200
2004/08/16 1,614 1,820 1,590 1,820 21,500
2004/08/13 1,610 1,660 1,601 1,615 12,100
2004/08/12 1,680 1,710 1,664 1,700 16,300
2004/08/11 1,700 1,700 1,649 1,669 16,800
2004/08/10 1,539 1,764 1,530 1,655 72,800
2004/08/09 1,480 1,555 1,476 1,538 22,600
2004/08/06 1,475 1,480 1,420 1,480 23,800
2004/08/05 1,460 1,475 1,410 1,475 11,200
2004/08/04 1,430 1,460 1,420 1,449 17,300
2004/08/03 1,470 1,475 1,440 1,472 12,100
2004/08/02 1,420 1,440 1,405 1,439 13,300
2004/07/30 1,400 1,466 1,400 1,439 35,100
2004/07/29 1,460 1,490 1,401 1,406 26,600
2004/07/28 1,390 1,490 1,390 1,420 19,900
2004/07/27 1,370 1,372 1,330 1,350 15,100
2004/07/26 1,400 1,420 1,396 1,396 5,500
2004/07/23 1,450 1,451 1,401 1,402 24,400
2004/07/22 1,402 1,473 1,402 1,452 17,900
2004/07/21 1,385 1,450 1,385 1,450 19,900
2004/07/20 1,330 1,387 1,330 1,365 3,400
2004/07/16 1,405 1,410 1,381 1,410 23,400
2004/07/15 1,430 1,440 1,410 1,411 15,400
2004/07/14 1,450 1,450 1,430 1,450 8,400
2004/07/13 1,489 1,489 1,450 1,480 1,800
2004/07/12 1,470 1,485 1,449 1,480 12,300
2004/07/09 1,420 1,420 1,410 1,410 8,600
2004/07/08 1,416 1,450 1,416 1,440 5,600
2004/07/07 1,416 1,436 1,416 1,436 6,000
2004/07/06 1,475 1,483 1,455 1,477 7,400
2004/07/05 1,400 1,481 1,370 1,455 15,600
2004/07/02 1,500 1,526 1,481 1,490 8,200
2004/07/01 1,500 1,550 1,500 1,526 29,400
2004/06/30 1,460 1,466 1,420 1,466 10,700
2004/06/29 1,450 1,465 1,448 1,455 15,100
2004/06/28 1,400 1,448 1,399 1,447 10,500
2004/06/25 1,399 1,414 1,360 1,370 11,400
2004/06/24 1,395 1,420 1,390 1,416 12,300
2004/06/23 1,355 1,365 1,355 1,359 6,400
2004/06/22 1,355 1,355 1,330 1,355 24,700
2004/06/21 1,329 1,380 1,329 1,355 14,700
2004/06/18 1,320 1,350 1,300 1,320 15,100
2004/06/17 1,270 1,320 1,270 1,320 16,300
2004/06/16 1,300 1,310 1,250 1,270 14,600
2004/06/15 1,350 1,350 1,298 1,320 12,100
2004/06/14 1,280 1,360 1,280 1,340 26,800
2004/06/11 1,231 1,259 1,231 1,250 27,500
2004/06/10 1,151 1,280 1,151 1,260 26,400
2004/06/09 1,118 1,150 1,118 1,150 12,400
2004/06/08 1,140 1,140 1,110 1,117 21,800
2004/06/07 1,170 1,171 1,141 1,143 13,400
2004/06/04 1,130 1,182 1,130 1,181 16,400
2004/06/03 1,170 1,198 1,130 1,130 16,100
2004/06/02 1,210 1,229 1,183 1,185 10,700
2004/06/01 1,166 1,201 1,166 1,180 13,800
2004/05/31 1,270 1,270 1,190 1,226 6,800
2004/05/28 1,270 1,270 1,210 1,266 25,700
2004/05/27 1,292 1,313 1,292 1,295 23,200
2004/05/26 1,377 1,379 1,318 1,330 11,300
2004/05/25 1,400 1,400 1,362 1,362 11,100
2004/05/24 1,314 1,420 1,310 1,381 20,200
2004/05/21 1,300 1,315 1,300 1,314 18,700
2004/05/20 1,304 1,320 1,301 1,320 33,000
2004/05/19 1,353 1,364 1,352 1,364 11,300
2004/05/18 1,400 1,400 1,373 1,373 22,200
2004/05/17 1,437 1,437 1,388 1,402 23,100
2004/05/14 1,430 1,445 1,419 1,437 32,200
2004/05/13 1,378 1,412 1,360 1,400 32,100
2004/05/12 1,302 1,410 1,302 1,378 28,700
2004/05/11 1,174 1,212 1,130 1,212 55,600
2004/05/10 1,400 1,400 1,210 1,214 37,200
2004/05/07 1,401 1,419 1,388 1,405 29,300
2004/05/06 1,372 1,429 1,372 1,400 33,000
2004/04/30 1,478 1,478 1,370 1,372 65,500
2004/04/28 1,439 1,530 1,430 1,490 52,000
2004/04/27 1,402 1,440 1,350 1,431 70,700
2004/04/26 1,339 1,410 1,330 1,380 93,200
2004/04/23 1,203 1,350 1,203 1,319 81,800
2004/04/22 1,140 1,230 1,140 1,201 43,900
2004/04/21 1,150 1,150 1,126 1,139 11,700
2004/04/20 1,111 1,150 1,110 1,150 17,200
2004/04/19 1,119 1,150 1,105 1,110 31,300
2004/04/16 1,064 1,140 1,064 1,130 64,800
2004/04/15 1,070 1,075 1,050 1,060 51,900
2004/04/14 1,016 1,033 1,016 1,033 45,300
2004/04/13 1,029 1,029 1,023 1,025 34,100
2004/04/12 1,006 1,023 1,006 1,022 19,100
2004/04/09 998 1,019 984 1,006 34,800
2004/04/08 985 990 976 980 37,300
2004/04/07 975 1,000 975 978 66,100
2004/04/06 970 979 970 974 26,500
2004/04/05 957 993 948 970 70,500
2004/04/02 970 993 965 991 28,000
2004/04/01 950 966 950 954 28,300
2004/03/31 945 950 940 950 12,500
2004/03/30 944 947 936 940 17,900
2004/03/29 924 945 924 945 11,800
2004/03/26 931 950 913 918 31,600
2004/03/25 924 930 920 921 15,900
2004/03/24 921 925 919 921 10,900
2004/03/23 908 912 907 911 7,400
2004/03/22 933 933 905 907 24,600
2004/03/19 932 941 932 933 9,800
2004/03/18 954 956 940 942 17,200
2004/03/17 950 955 945 953 9,200
2004/03/16 945 949 943 944 5,700
2004/03/15 950 950 942 944 9,500
2004/03/12 941 947 941 943 12,200
2004/03/11 950 952 945 946 10,000
2004/03/10 951 954 949 949 9,300
2004/03/09 952 953 950 951 4,100
2004/03/08 952 959 946 951 13,100
2004/03/05 955 960 947 947 7,500
2004/03/04 962 973 954 955 12,100
2004/03/03 970 973 946 950 26,700
2004/03/02 975 975 970 970 18,400
2004/03/01 960 980 955 971 36,900
2004/02/27 936 950 928 950 27,300
2004/02/26 947 951 940 942 8,100
2004/02/25 943 948 940 947 10,400
2004/02/24 959 968 951 952 5,300
2004/02/23 962 968 960 961 5,500
2004/02/20 960 964 959 961 8,500
2004/02/19 965 965 951 955 8,000
2004/02/18 968 968 950 955 9,100
2004/02/17 945 968 945 968 18,400
2004/02/16 929 945 929 940 6,600
2004/02/13 903 925 901 921 7,800
2004/02/12 920 924 912 912 12,400
2004/02/10 910 929 910 920 23,600
2004/02/09 898 910 887 900 37,700
2004/02/06 890 892 880 880 14,100
2004/02/05 874 883 873 883 5,700
2004/02/04 887 887 873 873 14,400
2004/02/03 890 890 882 887 14,800
2004/02/02 868 890 868 889 15,800
2004/01/30 884 884 867 867 10,200
2004/01/29 880 886 872 884 10,300
2004/01/28 873 889 873 874 5,900
2004/01/27 888 890 878 878 16,600
2004/01/26 889 889 882 882 8,800
2004/01/23 875 881 875 880 8,300
2004/01/22 871 885 871 876 18,300
2004/01/21 885 891 875 875 16,000
2004/01/20 880 888 880 881 5,500
2004/01/19 890 895 865 880 38,800
2004/01/16 880 890 880 890 8,400
2004/01/15 890 900 878 880 15,900
2004/01/14 880 882 870 870 31,500
2004/01/13 868 880 856 870 16,800
2004/01/09 867 870 861 864 5,300
2004/01/08 860 867 860 860 5,700
2004/01/07 850 867 850 858 9,600
2004/01/06 850 855 850 855 7,500
2004/01/05 850 853 849 853 3,900

このページの先頭へ