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
2010/12/30 239 241 239 239 39,400
2010/12/29 236 241 236 240 34,200
2010/12/28 238 241 236 238 49,900
2010/12/27 240 241 237 237 59,100
2010/12/24 240 241 239 239 84,800
2010/12/22 244 246 239 242 141,500
2010/12/21 249 254 248 248 73,900
2010/12/20 259 259 251 253 103,400
2010/12/17 257 260 257 259 51,900
2010/12/16 264 265 253 253 78,900
2010/12/15 269 269 262 263 55,600
2010/12/14 265 266 261 265 56,600
2010/12/13 263 267 250 267 77,900
2010/12/10 265 266 261 264 74,300
2010/12/09 267 268 266 266 23,600
2010/12/08 271 271 266 268 56,500
2010/12/07 271 272 266 267 50,300
2010/12/06 268 274 265 267 37,000
2010/12/03 272 273 266 269 39,000
2010/12/02 274 279 269 270 68,500
2010/12/01 268 273 263 273 150,000
2010/11/30 262 264 259 262 66,400
2010/11/29 255 260 255 260 53,900
2010/11/26 253 255 253 254 22,200
2010/11/25 252 255 251 251 41,900
2010/11/24 259 259 246 254 75,800
2010/11/22 261 264 260 260 54,400
2010/11/19 265 265 261 262 58,800
2010/11/18 261 265 255 265 106,400
2010/11/17 245 261 245 260 115,200
2010/11/16 245 246 243 245 25,500
2010/11/15 245 246 240 245 24,300
2010/11/12 246 246 244 244 13,600
2010/11/11 244 246 244 246 27,900
2010/11/10 250 250 245 245 36,300
2010/11/09 242 250 240 247 48,800
2010/11/08 239 245 239 243 65,100
2010/11/05 240 242 238 238 51,300
2010/11/04 232 236 232 236 37,600
2010/11/02 236 236 225 231 199,300
2010/11/01 243 243 235 236 97,600
2010/10/29 246 247 243 246 53,500
2010/10/28 243 247 243 244 92,700
2010/10/27 241 244 240 242 54,000
2010/10/26 242 243 237 241 79,200
2010/10/25 245 245 239 240 60,300
2010/10/22 240 248 240 247 54,800
2010/10/21 244 244 240 242 67,200
2010/10/20 242 244 238 244 129,600
2010/10/19 253 255 242 244 227,700
2010/10/18 259 260 256 257 27,900
2010/10/15 257 260 253 260 37,400
2010/10/14 256 260 256 258 42,800
2010/10/13 253 256 251 256 41,800
2010/10/12 259 260 253 253 71,200
2010/10/08 258 260 257 258 73,100
2010/10/07 261 261 257 259 33,500
2010/10/06 262 263 259 261 138,600
2010/10/05 257 268 256 261 141,400
2010/10/04 258 262 255 256 76,800
2010/10/01 256 258 251 258 63,100
2010/09/30 252 258 252 255 84,700
2010/09/29 251 254 251 252 75,000
2010/09/28 249 254 249 251 51,900
2010/09/27 258 258 249 252 138,600
2010/09/24 248 255 248 253 198,900
2010/09/22 262 262 255 258 52,500
2010/09/21 266 269 259 260 70,100
2010/09/17 255 263 255 263 73,000
2010/09/16 266 268 255 255 144,400
2010/09/15 265 273 263 265 92,200
2010/09/14 275 275 267 270 38,400
2010/09/13 275 278 270 273 92,000
2010/09/10 267 280 265 274 318,300
2010/09/09 259 266 259 261 67,100
2010/09/08 259 262 257 258 38,600
2010/09/07 254 260 254 260 62,400
2010/09/06 252 256 252 255 61,300
2010/09/03 250 256 250 251 86,300
2010/09/02 251 261 250 252 106,800
2010/09/01 250 252 247 250 135,700
2010/08/31 252 263 251 253 238,500
2010/08/30 260 262 253 256 170,800
2010/08/27 254 261 245 259 456,300
2010/08/26 274 276 263 263 220,900
2010/08/25 265 277 264 273 219,600
2010/08/24 281 281 270 273 252,700
2010/08/23 294 301 284 284 557,600
2010/08/20 281 292 280 291 343,700
2010/08/19 271 282 271 282 253,300
2010/08/18 270 273 269 270 73,900
2010/08/17 268 273 266 272 105,800
2010/08/16 270 272 267 270 83,100
2010/08/13 269 272 268 270 127,800
2010/08/12 268 273 265 272 222,000
2010/08/11 269 271 263 270 251,600
2010/08/10 272 277 270 270 108,100
2010/08/09 269 277 266 272 138,300
2010/08/06 264 269 263 269 91,800
2010/08/05 259 267 257 264 208,200
2010/08/04 267 273 260 261 334,800
2010/08/03 282 288 270 273 289,700
2010/08/02 285 287 278 284 172,900
2010/07/30 279 285 279 282 204,800
2010/07/29 285 294 283 284 344,800
2010/07/28 285 292 285 289 382,800
2010/07/27 272 286 271 281 417,300
2010/07/26 270 274 265 272 256,000
2010/07/23 267 270 264 267 227,500
2010/07/22 264 274 260 262 622,300
2010/07/21 256 272 255 267 650,100
2010/07/20 252 257 251 253 166,100
2010/07/16 250 258 249 255 276,100
2010/07/15 253 258 253 253 283,100
2010/07/14 254 261 248 257 637,800
2010/07/13 242 261 242 255 1,140,200
2010/07/12 235 248 232 243 962,100
2010/07/09 262 262 241 247 889,200
2010/07/08 283 284 265 266 294,900
2010/07/07 284 285 277 277 165,800
2010/07/06 282 286 275 283 225,900
2010/07/05 274 286 268 283 350,400
2010/07/02 283 287 274 275 307,800
2010/07/01 273 293 273 279 393,600
2010/06/30 266 283 262 279 551,600
2010/06/29 300 304 273 274 533,500
2010/06/28 306 314 298 300 342,900
2010/06/25 310 324 305 306 748,600
2010/06/24 289 314 286 313 876,600
2010/06/23 292 293 278 292 421,100
2010/06/22 291 300 288 291 465,900
2010/06/21 284 295 281 294 646,500
2010/06/18 272 281 271 279 473,200
2010/06/17 278 278 265 270 439,400
2010/06/16 265 274 260 274 444,800
2010/06/15 259 266 258 260 293,900
2010/06/14 260 260 255 257 250,100
2010/06/11 256 258 253 258 262,900
2010/06/10 250 261 247 253 405,400
2010/06/09 263 263 249 253 746,800
2010/06/08 260 272 257 263 1,396,500
2010/06/07 251 259 249 259 686,700
2010/06/04 252 262 251 256 645,700
2010/06/03 244 250 242 249 613,000
2010/06/02 249 256 242 242 1,621,200
2010/06/01 235 263 235 255 4,105,000
2010/05/31 216 232 216 232 573,000
2010/05/28 220 221 217 217 217,200
2010/05/27 220 224 213 216 426,800
2010/05/26 219 227 219 225 356,800
2010/05/25 240 245 219 222 599,100
2010/05/24 225 240 224 239 546,900
2010/05/21 222 232 220 228 394,300
2010/05/20 228 233 223 230 310,900
2010/05/19 214 232 212 228 651,200
2010/05/18 239 240 219 220 439,900
2010/05/17 236 243 235 239 414,700
2010/05/14 225 236 225 235 317,700
2010/05/13 222 233 221 228 441,000
2010/05/12 219 227 215 218 490,100
2010/05/11 223 228 215 221 764,200
2010/05/10 198 221 198 217 1,297,600
2010/05/07 185 200 184 198 631,800
2010/05/06 196 196 191 193 284,700
2010/04/30 199 201 194 196 1,105,300
2010/04/28 194 199 187 191 1,593,100
2010/04/27 175 176 174 175 28,700
2010/04/26 176 177 174 174 92,200
2010/04/23 175 177 172 176 58,600
2010/04/22 179 179 174 176 96,200
2010/04/21 181 181 177 179 89,000
2010/04/20 181 184 175 180 235,300
2010/04/19 169 179 166 176 193,500
2010/04/16 178 180 160 171 292,800
2010/04/15 177 181 177 179 182,900
2010/04/14 181 182 179 181 148,900
2010/04/13 183 183 178 180 322,000
2010/04/12 185 186 178 183 916,100
2010/04/09 194 196 190 192 476,700
2010/04/08 187 202 183 196 1,617,500
2010/04/07 191 196 185 189 1,559,000
2010/04/06 165 198 165 195 2,736,900
2010/04/05 164 165 162 165 84,700
2010/04/02 165 165 162 162 72,700
2010/04/01 165 168 164 165 83,400
2010/03/31 165 167 162 164 156,300
2010/03/30 160 163 159 163 70,700
2010/03/29 159 162 159 159 69,700
2010/03/26 160 161 158 161 82,400
2010/03/25 160 161 158 159 45,800
2010/03/24 161 162 158 160 80,000
2010/03/23 160 162 160 162 77,700
2010/03/19 161 164 160 162 87,600
2010/03/18 164 165 161 161 227,200
2010/03/17 162 164 160 162 222,700
2010/03/16 154 163 154 159 439,400
2010/03/15 151 154 150 152 72,500
2010/03/12 149 150 147 149 51,800
2010/03/11 146 148 145 147 56,300
2010/03/10 146 147 144 145 36,300
2010/03/09 145 147 143 146 41,900
2010/03/08 145 150 143 146 99,900
2010/03/05 143 143 141 143 53,800
2010/03/04 143 143 141 143 49,100
2010/03/03 141 143 141 143 34,500
2010/03/02 140 143 140 143 32,700
2010/03/01 143 144 140 141 68,300
2010/02/26 142 145 139 143 164,700
2010/02/25 146 148 145 145 136,000
2010/02/24 151 151 146 149 388,100
2010/02/23 150 151 145 151 679,200
2010/02/22 149 151 147 149 159,900
2010/02/19 153 154 148 148 145,200
2010/02/18 153 153 151 152 85,000
2010/02/17 153 157 151 152 85,000
2010/02/16 151 152 148 152 60,400
2010/02/15 153 153 151 151 47,300
2010/02/12 155 157 145 153 200,100
2010/02/10 156 157 152 153 79,600
2010/02/09 157 158 155 156 56,700
2010/02/08 160 160 157 157 33,200
2010/02/05 159 161 156 159 60,000
2010/02/04 165 165 161 161 25,400
2010/02/03 161 164 160 164 37,600
2010/02/02 159 162 159 160 32,300
2010/02/01 161 162 159 159 26,400
2010/01/29 164 167 161 162 69,200
2010/01/28 161 166 161 164 52,900
2010/01/27 164 165 161 161 43,400
2010/01/26 164 169 163 164 109,900
2010/01/25 158 167 157 165 121,300
2010/01/22 159 161 156 159 86,600
2010/01/21 160 162 157 161 141,500
2010/01/20 168 169 162 162 137,600
2010/01/19 169 170 167 169 63,100
2010/01/18 167 169 167 168 54,300
2010/01/15 171 172 168 168 72,200
2010/01/14 170 174 166 171 130,300
2010/01/13 172 174 167 171 163,600
2010/01/12 173 173 170 172 101,900
2010/01/08 167 170 165 170 116,700
2010/01/07 167 169 165 165 60,000
2010/01/06 168 168 165 166 83,800
2010/01/05 171 175 165 167 264,200
2010/01/04 158 168 158 168 199,300

このページの先頭へ