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 |
---|---|---|---|---|---|
2015/12/30 | 656 | 659 | 650 | 654 | 22,500 |
2015/12/29 | 643 | 649 | 635 | 644 | 16,600 |
2015/12/28 | 637 | 637 | 620 | 631 | 9,800 |
2015/12/25 | 623 | 628 | 619 | 626 | 20,900 |
2015/12/24 | 630 | 634 | 618 | 621 | 23,200 |
2015/12/22 | 635 | 635 | 625 | 630 | 17,500 |
2015/12/21 | 629 | 638 | 624 | 624 | 17,600 |
2015/12/18 | 634 | 637 | 621 | 629 | 20,300 |
2015/12/17 | 631 | 635 | 620 | 627 | 20,900 |
2015/12/16 | 610 | 620 | 610 | 619 | 23,700 |
2015/12/15 | 622 | 631 | 607 | 610 | 19,100 |
2015/12/14 | 629 | 630 | 614 | 622 | 24,900 |
2015/12/11 | 630 | 647 | 630 | 639 | 22,200 |
2015/12/10 | 652 | 653 | 634 | 634 | 20,700 |
2015/12/09 | 668 | 669 | 656 | 656 | 26,100 |
2015/12/08 | 664 | 669 | 653 | 657 | 36,700 |
2015/12/07 | 632 | 667 | 632 | 667 | 71,700 |
2015/12/04 | 640 | 640 | 621 | 629 | 37,700 |
2015/12/03 | 634 | 651 | 626 | 647 | 28,300 |
2015/12/02 | 638 | 640 | 636 | 639 | 14,100 |
2015/12/01 | 635 | 639 | 633 | 639 | 11,800 |
2015/11/30 | 632 | 638 | 630 | 638 | 12,400 |
2015/11/27 | 634 | 637 | 627 | 627 | 18,300 |
2015/11/26 | 630 | 634 | 627 | 632 | 13,800 |
2015/11/25 | 630 | 637 | 625 | 626 | 25,400 |
2015/11/24 | 615 | 629 | 615 | 629 | 20,000 |
2015/11/20 | 622 | 622 | 610 | 619 | 10,500 |
2015/11/19 | 612 | 623 | 610 | 616 | 11,200 |
2015/11/18 | 616 | 618 | 611 | 614 | 16,800 |
2015/11/17 | 615 | 618 | 613 | 616 | 24,500 |
2015/11/16 | 615 | 615 | 607 | 613 | 15,600 |
2015/11/13 | 619 | 620 | 612 | 616 | 16,600 |
2015/11/12 | 615 | 624 | 615 | 621 | 19,700 |
2015/11/11 | 610 | 621 | 610 | 617 | 19,300 |
2015/11/10 | 601 | 609 | 601 | 607 | 13,100 |
2015/11/09 | 599 | 609 | 598 | 606 | 30,000 |
2015/11/06 | 589 | 596 | 589 | 594 | 11,400 |
2015/11/05 | 590 | 592 | 587 | 589 | 12,000 |
2015/11/04 | 597 | 601 | 581 | 589 | 48,400 |
2015/11/02 | 588 | 595 | 584 | 584 | 22,200 |
2015/10/30 | 587 | 597 | 587 | 588 | 22,500 |
2015/10/29 | 590 | 594 | 588 | 590 | 20,800 |
2015/10/28 | 588 | 595 | 587 | 591 | 18,900 |
2015/10/27 | 583 | 596 | 582 | 594 | 42,800 |
2015/10/26 | 579 | 596 | 578 | 579 | 37,500 |
2015/10/23 | 585 | 585 | 577 | 578 | 16,200 |
2015/10/22 | 573 | 580 | 573 | 577 | 14,700 |
2015/10/21 | 575 | 580 | 574 | 580 | 13,600 |
2015/10/20 | 577 | 580 | 573 | 577 | 8,700 |
2015/10/19 | 577 | 579 | 572 | 577 | 27,900 |
2015/10/16 | 575 | 575 | 566 | 574 | 23,900 |
2015/10/15 | 568 | 572 | 551 | 569 | 37,300 |
2015/10/14 | 580 | 580 | 575 | 576 | 22,100 |
2015/10/13 | 579 | 583 | 573 | 577 | 21,700 |
2015/10/09 | 575 | 580 | 568 | 580 | 25,400 |
2015/10/08 | 590 | 590 | 571 | 577 | 43,700 |
2015/10/07 | 580 | 580 | 568 | 576 | 21,200 |
2015/10/06 | 588 | 588 | 570 | 572 | 31,600 |
2015/10/05 | 582 | 591 | 574 | 578 | 18,900 |
2015/10/02 | 587 | 587 | 576 | 582 | 16,200 |
2015/10/01 | 583 | 605 | 582 | 587 | 78,000 |
2015/09/30 | 581 | 589 | 575 | 582 | 13,500 |
2015/09/29 | 580 | 593 | 575 | 575 | 27,800 |
2015/09/28 | 574 | 601 | 574 | 593 | 30,400 |
2015/09/25 | 591 | 607 | 565 | 584 | 41,700 |
2015/09/24 | 595 | 603 | 592 | 593 | 25,900 |
2015/09/18 | 587 | 607 | 587 | 607 | 45,800 |
2015/09/17 | 579 | 590 | 577 | 587 | 21,600 |
2015/09/16 | 593 | 593 | 577 | 580 | 18,800 |
2015/09/15 | 574 | 595 | 574 | 581 | 28,500 |
2015/09/14 | 598 | 598 | 566 | 574 | 32,600 |
2015/09/11 | 587 | 587 | 554 | 587 | 47,200 |
2015/09/10 | 549 | 573 | 546 | 567 | 34,300 |
2015/09/09 | 547 | 558 | 547 | 555 | 24,800 |
2015/09/08 | 546 | 560 | 532 | 533 | 25,600 |
2015/09/07 | 546 | 554 | 539 | 545 | 28,200 |
2015/09/04 | 575 | 575 | 555 | 559 | 31,700 |
2015/09/03 | 584 | 595 | 572 | 574 | 28,800 |
2015/09/02 | 583 | 596 | 578 | 581 | 42,100 |
2015/09/01 | 628 | 628 | 603 | 603 | 30,200 |
2015/08/31 | 634 | 634 | 621 | 629 | 15,200 |
2015/08/28 | 639 | 643 | 628 | 634 | 32,100 |
2015/08/27 | 600 | 650 | 600 | 628 | 140,100 |
2015/08/26 | 581 | 598 | 574 | 592 | 126,700 |
2015/08/25 | 569 | 624 | 550 | 569 | 115,200 |
2015/08/24 | 635 | 647 | 609 | 609 | 94,400 |
2015/08/21 | 665 | 668 | 655 | 655 | 55,000 |
2015/08/20 | 668 | 672 | 666 | 669 | 47,500 |
2015/08/19 | 667 | 671 | 667 | 670 | 32,700 |
2015/08/18 | 671 | 671 | 667 | 670 | 24,000 |
2015/08/17 | 669 | 671 | 666 | 670 | 28,100 |
2015/08/14 | 661 | 670 | 661 | 664 | 52,500 |
2015/08/13 | 663 | 667 | 660 | 664 | 28,500 |
2015/08/12 | 664 | 667 | 662 | 663 | 33,000 |
2015/08/11 | 670 | 670 | 664 | 667 | 19,500 |
2015/08/10 | 665 | 670 | 664 | 670 | 16,700 |
2015/08/07 | 669 | 670 | 665 | 665 | 31,200 |
2015/08/06 | 675 | 677 | 671 | 671 | 23,600 |
2015/08/05 | 676 | 678 | 666 | 673 | 37,900 |
2015/08/04 | 663 | 675 | 659 | 675 | 52,000 |
2015/08/03 | 658 | 667 | 656 | 660 | 38,400 |
2015/07/31 | 661 | 661 | 655 | 657 | 42,300 |
2015/07/30 | 658 | 674 | 656 | 661 | 43,900 |
2015/07/29 | 662 | 662 | 655 | 655 | 19,200 |
2015/07/28 | 668 | 672 | 657 | 658 | 51,600 |
2015/07/27 | 670 | 675 | 661 | 664 | 59,100 |
2015/07/24 | 670 | 674 | 668 | 668 | 32,400 |
2015/07/23 | 673 | 676 | 670 | 672 | 26,300 |
2015/07/22 | 672 | 674 | 669 | 669 | 29,900 |
2015/07/21 | 672 | 673 | 669 | 671 | 37,600 |
2015/07/17 | 677 | 678 | 670 | 670 | 21,600 |
2015/07/16 | 672 | 675 | 671 | 675 | 21,300 |
2015/07/15 | 671 | 676 | 667 | 670 | 46,500 |
2015/07/14 | 650 | 672 | 650 | 665 | 81,200 |
2015/07/13 | 655 | 662 | 640 | 640 | 85,000 |
2015/07/10 | 658 | 677 | 655 | 656 | 136,000 |
2015/07/09 | 640 | 678 | 623 | 678 | 134,400 |
2015/07/08 | 686 | 686 | 654 | 654 | 160,100 |
2015/07/07 | 678 | 679 | 671 | 676 | 69,200 |
2015/07/06 | 650 | 680 | 650 | 668 | 114,800 |
2015/07/03 | 657 | 658 | 648 | 654 | 62,900 |
2015/07/02 | 653 | 658 | 647 | 647 | 50,400 |
2015/07/01 | 646 | 652 | 645 | 646 | 30,400 |
2015/06/30 | 640 | 649 | 639 | 647 | 37,100 |
2015/06/29 | 643 | 650 | 640 | 640 | 59,500 |
2015/06/26 | 650 | 654 | 646 | 653 | 45,400 |
2015/06/25 | 644 | 655 | 642 | 647 | 54,400 |
2015/06/24 | 639 | 649 | 631 | 644 | 76,400 |
2015/06/23 | 626 | 642 | 625 | 631 | 65,900 |
2015/06/22 | 633 | 635 | 621 | 623 | 136,800 |
2015/06/19 | 640 | 651 | 634 | 640 | 71,500 |
2015/06/18 | 647 | 687 | 640 | 644 | 212,400 |
2015/06/17 | 630 | 644 | 630 | 644 | 42,900 |
2015/06/16 | 634 | 638 | 630 | 631 | 18,500 |
2015/06/15 | 638 | 638 | 626 | 629 | 58,700 |
2015/06/12 | 639 | 642 | 638 | 638 | 61,200 |
2015/06/11 | 634 | 644 | 631 | 643 | 43,500 |
2015/06/10 | 650 | 654 | 624 | 625 | 115,000 |
2015/06/09 | 662 | 668 | 646 | 650 | 56,600 |
2015/06/08 | 665 | 665 | 653 | 659 | 63,200 |
2015/06/05 | 650 | 658 | 650 | 656 | 35,000 |
2015/06/04 | 650 | 669 | 650 | 659 | 62,400 |
2015/06/03 | 650 | 653 | 644 | 650 | 34,800 |
2015/06/02 | 660 | 672 | 655 | 658 | 75,400 |
2015/06/01 | 633 | 675 | 630 | 663 | 217,200 |
2015/05/29 | 630 | 632 | 615 | 623 | 119,900 |
2015/05/28 | 655 | 655 | 634 | 636 | 89,500 |
2015/05/27 | 651 | 651 | 647 | 648 | 40,000 |
2015/05/26 | 662 | 665 | 652 | 652 | 55,100 |
2015/05/25 | 667 | 671 | 664 | 664 | 40,100 |
2015/05/22 | 673 | 673 | 660 | 668 | 39,200 |
2015/05/21 | 670 | 683 | 662 | 666 | 77,900 |
2015/05/20 | 681 | 688 | 671 | 672 | 115,600 |
2015/05/19 | 660 | 696 | 660 | 676 | 173,100 |
2015/05/18 | 654 | 661 | 643 | 657 | 122,100 |
2015/05/15 | 670 | 678 | 655 | 661 | 155,100 |
2015/05/14 | 700 | 702 | 676 | 677 | 149,400 |
2015/05/13 | 712 | 714 | 701 | 705 | 199,100 |
2015/05/12 | 737 | 744 | 709 | 712 | 116,600 |
2015/05/11 | 729 | 738 | 724 | 733 | 102,700 |
2015/05/08 | 711 | 721 | 711 | 716 | 70,700 |
2015/05/07 | 704 | 729 | 704 | 716 | 203,700 |
2015/05/01 | 709 | 719 | 709 | 713 | 146,900 |
2015/04/30 | 721 | 726 | 712 | 717 | 117,500 |
2015/04/28 | 735 | 735 | 720 | 724 | 87,700 |
2015/04/27 | 731 | 764 | 725 | 732 | 162,600 |
2015/04/24 | 724 | 742 | 717 | 739 | 187,300 |
2015/04/23 | 732 | 733 | 716 | 726 | 247,900 |
2015/04/22 | 775 | 778 | 725 | 737 | 851,200 |
2015/04/21 | 730 | 775 | 730 | 771 | 974,100 |
2015/04/20 | 715 | 745 | 712 | 730 | 305,100 |
2015/04/17 | 753 | 761 | 684 | 715 | 1,197,700 |
2015/04/16 | 768 | 774 | 746 | 762 | 748,900 |
2015/04/15 | 736 | 820 | 727 | 768 | 2,344,300 |
2015/04/14 | 721 | 750 | 718 | 733 | 986,200 |
2015/04/13 | 690 | 791 | 681 | 751 | 3,143,800 |
2015/04/10 | 743 | 743 | 682 | 691 | 3,055,500 |
2015/04/09 | 643 | 643 | 643 | 643 | 85,800 |
2015/04/08 | 518 | 544 | 516 | 543 | 139,000 |
2015/04/07 | 516 | 520 | 511 | 511 | 60,000 |
2015/04/06 | 511 | 520 | 508 | 519 | 49,000 |
2015/04/03 | 516 | 518 | 509 | 517 | 51,000 |
2015/04/02 | 526 | 534 | 507 | 511 | 113,900 |
2015/04/01 | 505 | 527 | 503 | 527 | 74,400 |
2015/03/31 | 501 | 518 | 501 | 512 | 129,400 |
2015/03/30 | 505 | 542 | 505 | 530 | 146,700 |
2015/03/27 | 510 | 531 | 507 | 511 | 171,800 |
2015/03/26 | 523 | 523 | 506 | 510 | 231,200 |
2015/03/25 | 538 | 550 | 521 | 529 | 271,300 |
2015/03/24 | 567 | 573 | 526 | 540 | 382,100 |
2015/03/23 | 575 | 585 | 563 | 570 | 442,100 |
2015/03/20 | 703 | 703 | 566 | 581 | 756,900 |
2015/03/19 | 700 | 764 | 671 | 704 | 1,721,700 |
2015/03/18 | 604 | 664 | 580 | 664 | 973,200 |
2015/03/17 | 514 | 568 | 512 | 564 | 505,900 |
2015/03/16 | 524 | 524 | 500 | 503 | 404,800 |
2015/03/13 | 515 | 542 | 501 | 520 | 735,800 |
2015/03/12 | 476 | 526 | 476 | 512 | 1,335,500 |
2015/03/11 | 446 | 481 | 444 | 476 | 548,400 |
2015/03/10 | 444 | 461 | 441 | 443 | 572,500 |
2015/03/09 | 419 | 450 | 414 | 442 | 355,800 |
2015/03/06 | 408 | 429 | 387 | 413 | 228,200 |
2015/03/05 | 403 | 412 | 398 | 409 | 91,300 |
2015/03/04 | 395 | 401 | 380 | 401 | 108,800 |
2015/03/03 | 395 | 399 | 391 | 394 | 156,700 |
2015/03/02 | 379 | 393 | 373 | 392 | 167,000 |
2015/02/27 | 370 | 373 | 365 | 372 | 92,800 |
2015/02/26 | 361 | 367 | 359 | 367 | 74,400 |
2015/02/25 | 355 | 361 | 340 | 359 | 117,900 |
2015/02/24 | 353 | 362 | 352 | 355 | 248,100 |
2015/02/23 | 353 | 362 | 352 | 357 | 195,200 |
2015/02/20 | 351 | 354 | 350 | 354 | 74,300 |
2015/02/19 | 352 | 352 | 349 | 352 | 35,600 |
2015/02/18 | 355 | 355 | 349 | 352 | 28,800 |
2015/02/17 | 348 | 351 | 348 | 349 | 19,900 |
2015/02/16 | 350 | 356 | 346 | 350 | 38,100 |
2015/02/13 | 355 | 355 | 344 | 348 | 112,300 |
2015/02/12 | 357 | 358 | 355 | 355 | 47,300 |
2015/02/10 | 355 | 357 | 354 | 355 | 37,100 |
2015/02/09 | 357 | 360 | 355 | 357 | 38,100 |
2015/02/06 | 356 | 360 | 355 | 357 | 77,400 |
2015/02/05 | 355 | 359 | 353 | 356 | 48,100 |
2015/02/04 | 351 | 355 | 349 | 353 | 66,200 |
2015/02/03 | 350 | 352 | 349 | 350 | 55,000 |
2015/02/02 | 353 | 353 | 347 | 351 | 51,600 |
2015/01/30 | 343 | 351 | 343 | 351 | 50,700 |
2015/01/29 | 340 | 346 | 340 | 343 | 34,000 |
2015/01/28 | 340 | 346 | 340 | 346 | 49,400 |
2015/01/27 | 341 | 342 | 338 | 339 | 73,300 |
2015/01/26 | 346 | 347 | 345 | 345 | 18,100 |
2015/01/23 | 352 | 352 | 344 | 346 | 33,500 |
2015/01/22 | 352 | 353 | 346 | 349 | 40,600 |
2015/01/21 | 351 | 353 | 345 | 346 | 20,800 |
2015/01/20 | 342 | 355 | 339 | 349 | 57,400 |
2015/01/19 | 340 | 340 | 338 | 338 | 26,100 |
2015/01/16 | 340 | 342 | 338 | 339 | 39,300 |
2015/01/15 | 352 | 352 | 335 | 345 | 93,600 |
2015/01/14 | 352 | 355 | 350 | 351 | 72,300 |
2015/01/13 | 373 | 373 | 353 | 356 | 114,500 |
2015/01/09 | 374 | 378 | 372 | 374 | 93,100 |
2015/01/08 | 374 | 376 | 371 | 372 | 50,800 |
2015/01/07 | 373 | 376 | 373 | 374 | 17,600 |
2015/01/06 | 379 | 380 | 376 | 376 | 29,500 |
2015/01/05 | 381 | 383 | 375 | 382 | 30,000 |