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 |
---|---|---|---|---|---|
2021/12/30 | 638 | 642 | 632 | 637 | 169,900 |
2021/12/29 | 629 | 637 | 628 | 636 | 82,900 |
2021/12/28 | 618 | 630 | 616 | 627 | 105,200 |
2021/12/27 | 620 | 621 | 612 | 615 | 118,600 |
2021/12/24 | 625 | 625 | 617 | 619 | 117,300 |
2021/12/23 | 620 | 625 | 618 | 619 | 57,600 |
2021/12/22 | 624 | 627 | 617 | 619 | 60,200 |
2021/12/21 | 617 | 623 | 615 | 623 | 98,200 |
2021/12/20 | 625 | 626 | 608 | 613 | 168,500 |
2021/12/17 | 635 | 636 | 621 | 626 | 136,000 |
2021/12/16 | 640 | 640 | 631 | 634 | 69,800 |
2021/12/15 | 627 | 636 | 627 | 629 | 40,100 |
2021/12/14 | 628 | 631 | 622 | 627 | 63,800 |
2021/12/13 | 637 | 640 | 624 | 628 | 98,300 |
2021/12/10 | 642 | 642 | 632 | 636 | 92,700 |
2021/12/09 | 650 | 653 | 638 | 642 | 92,600 |
2021/12/08 | 649 | 651 | 643 | 650 | 157,500 |
2021/12/07 | 632 | 644 | 632 | 644 | 123,200 |
2021/12/06 | 637 | 637 | 623 | 630 | 114,100 |
2021/12/03 | 620 | 632 | 619 | 630 | 105,900 |
2021/12/02 | 615 | 628 | 610 | 610 | 119,000 |
2021/12/01 | 624 | 629 | 613 | 622 | 96,100 |
2021/11/30 | 632 | 642 | 621 | 624 | 95,500 |
2021/11/29 | 628 | 637 | 621 | 622 | 188,300 |
2021/11/26 | 658 | 658 | 637 | 639 | 190,700 |
2021/11/25 | 657 | 662 | 649 | 662 | 172,100 |
2021/11/24 | 660 | 662 | 645 | 649 | 137,000 |
2021/11/22 | 655 | 667 | 650 | 665 | 167,400 |
2021/11/19 | 670 | 670 | 651 | 656 | 176,600 |
2021/11/18 | 660 | 674 | 656 | 673 | 202,000 |
2021/11/17 | 671 | 672 | 662 | 663 | 93,300 |
2021/11/16 | 665 | 677 | 663 | 671 | 85,900 |
2021/11/15 | 660 | 672 | 660 | 666 | 115,100 |
2021/11/12 | 660 | 668 | 655 | 656 | 98,300 |
2021/11/11 | 666 | 676 | 660 | 660 | 74,100 |
2021/11/10 | 675 | 677 | 665 | 669 | 101,700 |
2021/11/09 | 691 | 697 | 675 | 675 | 116,100 |
2021/11/08 | 702 | 705 | 689 | 694 | 137,300 |
2021/11/05 | 708 | 709 | 691 | 699 | 226,500 |
2021/11/04 | 719 | 724 | 707 | 709 | 289,700 |
2021/11/02 | 718 | 729 | 714 | 719 | 236,200 |
2021/11/01 | 727 | 727 | 708 | 718 | 207,200 |
2021/10/29 | 699 | 721 | 698 | 719 | 259,600 |
2021/10/28 | 695 | 696 | 684 | 692 | 259,100 |
2021/10/27 | 690 | 705 | 689 | 699 | 194,900 |
2021/10/26 | 686 | 695 | 683 | 687 | 170,700 |
2021/10/25 | 686 | 697 | 679 | 679 | 156,200 |
2021/10/22 | 706 | 710 | 684 | 686 | 272,200 |
2021/10/21 | 737 | 740 | 705 | 705 | 317,700 |
2021/10/20 | 750 | 754 | 728 | 737 | 361,900 |
2021/10/19 | 719 | 752 | 717 | 746 | 690,300 |
2021/10/18 | 705 | 725 | 688 | 719 | 920,700 |
2021/10/15 | 663 | 708 | 663 | 705 | 1,325,400 |
2021/10/14 | 651 | 658 | 646 | 656 | 109,800 |
2021/10/13 | 653 | 655 | 647 | 648 | 68,200 |
2021/10/12 | 660 | 660 | 648 | 649 | 113,200 |
2021/10/11 | 656 | 662 | 654 | 660 | 96,800 |
2021/10/08 | 640 | 657 | 640 | 652 | 255,600 |
2021/10/07 | 654 | 657 | 638 | 638 | 184,300 |
2021/10/06 | 664 | 665 | 647 | 649 | 278,200 |
2021/10/05 | 660 | 667 | 646 | 667 | 204,900 |
2021/10/04 | 662 | 669 | 651 | 660 | 295,700 |
2021/10/01 | 668 | 668 | 648 | 652 | 177,600 |
2021/09/30 | 658 | 669 | 656 | 668 | 278,400 |
2021/09/29 | 649 | 658 | 645 | 658 | 184,600 |
2021/09/28 | 659 | 662 | 648 | 659 | 173,000 |
2021/09/27 | 658 | 669 | 658 | 663 | 179,500 |
2021/09/24 | 651 | 660 | 647 | 660 | 203,100 |
2021/09/22 | 654 | 656 | 640 | 641 | 254,300 |
2021/09/21 | 658 | 666 | 652 | 660 | 281,600 |
2021/09/17 | 670 | 674 | 661 | 667 | 257,500 |
2021/09/16 | 660 | 677 | 657 | 665 | 338,400 |
2021/09/15 | 668 | 680 | 656 | 665 | 232,200 |
2021/09/14 | 686 | 687 | 655 | 666 | 405,800 |
2021/09/13 | 661 | 691 | 661 | 691 | 535,000 |
2021/09/10 | 676 | 676 | 654 | 662 | 243,800 |
2021/09/09 | 666 | 675 | 665 | 675 | 245,900 |
2021/09/08 | 659 | 670 | 658 | 670 | 245,100 |
2021/09/07 | 641 | 660 | 636 | 657 | 379,100 |
2021/09/06 | 630 | 644 | 627 | 641 | 385,500 |
2021/09/03 | 619 | 625 | 612 | 622 | 287,000 |
2021/09/02 | 608 | 614 | 604 | 612 | 162,600 |
2021/09/01 | 598 | 609 | 593 | 607 | 265,500 |
2021/08/31 | 591 | 599 | 589 | 595 | 211,200 |
2021/08/30 | 588 | 591 | 585 | 590 | 182,300 |
2021/08/27 | 598 | 604 | 595 | 602 | 559,000 |
2021/08/26 | 595 | 598 | 592 | 598 | 147,700 |
2021/08/25 | 598 | 600 | 592 | 594 | 148,000 |
2021/08/24 | 595 | 597 | 593 | 594 | 106,400 |
2021/08/23 | 592 | 596 | 590 | 592 | 142,000 |
2021/08/20 | 593 | 600 | 587 | 589 | 167,900 |
2021/08/19 | 598 | 601 | 593 | 594 | 127,700 |
2021/08/18 | 596 | 604 | 592 | 604 | 123,900 |
2021/08/17 | 602 | 603 | 592 | 593 | 158,100 |
2021/08/16 | 610 | 611 | 597 | 601 | 197,500 |
2021/08/13 | 610 | 615 | 608 | 613 | 141,300 |
2021/08/12 | 614 | 621 | 612 | 613 | 122,700 |
2021/08/11 | 613 | 617 | 611 | 613 | 81,100 |
2021/08/10 | 596 | 614 | 596 | 613 | 173,000 |
2021/08/06 | 601 | 602 | 595 | 595 | 103,500 |
2021/08/05 | 605 | 609 | 600 | 600 | 91,000 |
2021/08/04 | 616 | 618 | 608 | 608 | 137,200 |
2021/08/03 | 615 | 621 | 615 | 615 | 73,400 |
2021/08/02 | 620 | 621 | 614 | 617 | 117,400 |
2021/07/30 | 627 | 628 | 618 | 621 | 98,300 |
2021/07/29 | 627 | 635 | 623 | 633 | 236,200 |
2021/07/28 | 626 | 629 | 621 | 625 | 76,500 |
2021/07/27 | 623 | 630 | 621 | 626 | 90,800 |
2021/07/26 | 618 | 623 | 615 | 622 | 75,000 |
2021/07/21 | 620 | 620 | 607 | 608 | 137,600 |
2021/07/20 | 620 | 622 | 611 | 612 | 147,600 |
2021/07/19 | 634 | 634 | 620 | 620 | 138,300 |
2021/07/16 | 626 | 635 | 623 | 634 | 143,900 |
2021/07/15 | 623 | 632 | 616 | 626 | 198,100 |
2021/07/14 | 620 | 627 | 617 | 617 | 144,800 |
2021/07/13 | 621 | 626 | 617 | 624 | 175,600 |
2021/07/12 | 620 | 623 | 614 | 619 | 146,900 |
2021/07/09 | 618 | 619 | 607 | 616 | 201,800 |
2021/07/08 | 643 | 643 | 622 | 622 | 105,000 |
2021/07/07 | 633 | 652 | 630 | 642 | 239,400 |
2021/07/06 | 631 | 638 | 629 | 637 | 73,300 |
2021/07/05 | 626 | 631 | 625 | 631 | 75,000 |
2021/07/02 | 614 | 627 | 614 | 626 | 64,000 |
2021/07/01 | 616 | 618 | 612 | 614 | 57,700 |
2021/06/30 | 625 | 626 | 616 | 618 | 82,800 |
2021/06/29 | 630 | 633 | 625 | 628 | 91,900 |
2021/06/28 | 627 | 635 | 623 | 635 | 72,800 |
2021/06/25 | 635 | 637 | 623 | 625 | 133,400 |
2021/06/24 | 635 | 635 | 630 | 632 | 65,400 |
2021/06/23 | 626 | 638 | 625 | 636 | 186,000 |
2021/06/22 | 610 | 626 | 609 | 626 | 138,900 |
2021/06/21 | 600 | 604 | 595 | 604 | 161,500 |
2021/06/18 | 620 | 620 | 609 | 609 | 109,600 |
2021/06/17 | 615 | 620 | 612 | 619 | 68,000 |
2021/06/16 | 617 | 617 | 613 | 615 | 82,900 |
2021/06/15 | 609 | 617 | 606 | 615 | 83,500 |
2021/06/14 | 621 | 621 | 605 | 605 | 119,100 |
2021/06/11 | 619 | 621 | 613 | 614 | 170,900 |
2021/06/10 | 618 | 621 | 612 | 618 | 113,200 |
2021/06/09 | 612 | 622 | 611 | 618 | 121,700 |
2021/06/08 | 612 | 614 | 608 | 612 | 52,600 |
2021/06/07 | 614 | 615 | 607 | 612 | 92,500 |
2021/06/04 | 609 | 613 | 605 | 612 | 84,400 |
2021/06/03 | 603 | 609 | 603 | 606 | 115,000 |
2021/06/02 | 599 | 603 | 595 | 600 | 114,100 |
2021/06/01 | 597 | 599 | 593 | 599 | 58,700 |
2021/05/31 | 595 | 599 | 593 | 593 | 130,600 |
2021/05/28 | 588 | 592 | 583 | 590 | 69,800 |
2021/05/27 | 586 | 588 | 581 | 582 | 69,600 |
2021/05/26 | 582 | 590 | 580 | 585 | 88,800 |
2021/05/25 | 592 | 594 | 584 | 585 | 96,800 |
2021/05/24 | 597 | 598 | 591 | 595 | 77,600 |
2021/05/21 | 596 | 601 | 590 | 596 | 108,200 |
2021/05/20 | 586 | 596 | 585 | 596 | 131,100 |
2021/05/19 | 578 | 587 | 573 | 585 | 95,900 |
2021/05/18 | 571 | 582 | 569 | 582 | 109,500 |
2021/05/17 | 567 | 573 | 562 | 568 | 131,400 |
2021/05/14 | 566 | 569 | 560 | 561 | 232,700 |
2021/05/13 | 563 | 569 | 558 | 562 | 169,400 |
2021/05/12 | 578 | 582 | 566 | 571 | 241,700 |
2021/05/11 | 592 | 592 | 579 | 582 | 193,800 |
2021/05/10 | 592 | 595 | 588 | 592 | 148,500 |
2021/05/07 | 581 | 593 | 576 | 589 | 198,200 |
2021/05/06 | 576 | 584 | 576 | 582 | 165,500 |
2021/04/30 | 579 | 581 | 573 | 573 | 128,500 |
2021/04/28 | 583 | 583 | 572 | 577 | 294,500 |
2021/04/27 | 594 | 596 | 584 | 585 | 208,400 |
2021/04/26 | 592 | 598 | 586 | 592 | 174,600 |
2021/04/23 | 594 | 600 | 588 | 591 | 236,400 |
2021/04/22 | 600 | 601 | 592 | 596 | 251,900 |
2021/04/21 | 605 | 605 | 595 | 595 | 285,800 |
2021/04/20 | 612 | 617 | 606 | 611 | 232,700 |
2021/04/19 | 631 | 631 | 616 | 616 | 289,200 |
2021/04/16 | 662 | 663 | 624 | 627 | 768,800 |
2021/04/15 | 670 | 673 | 660 | 668 | 153,400 |
2021/04/14 | 671 | 674 | 659 | 668 | 180,100 |
2021/04/13 | 664 | 679 | 657 | 674 | 409,500 |
2021/04/12 | 652 | 663 | 642 | 650 | 263,900 |
2021/04/09 | 634 | 650 | 633 | 648 | 121,900 |
2021/04/08 | 650 | 650 | 632 | 634 | 135,800 |
2021/04/07 | 630 | 650 | 630 | 650 | 167,100 |
2021/04/06 | 637 | 643 | 623 | 627 | 138,200 |
2021/04/05 | 630 | 638 | 623 | 634 | 157,900 |
2021/04/02 | 623 | 628 | 620 | 628 | 79,600 |
2021/04/01 | 622 | 623 | 614 | 618 | 58,500 |
2021/03/31 | 623 | 629 | 616 | 618 | 147,200 |
2021/03/30 | 632 | 637 | 620 | 620 | 131,000 |
2021/03/29 | 637 | 637 | 625 | 632 | 133,900 |
2021/03/26 | 635 | 635 | 627 | 632 | 108,300 |
2021/03/25 | 630 | 637 | 628 | 628 | 164,800 |
2021/03/24 | 643 | 646 | 630 | 630 | 120,400 |
2021/03/23 | 668 | 670 | 645 | 648 | 199,100 |
2021/03/22 | 668 | 672 | 661 | 669 | 131,600 |
2021/03/19 | 659 | 669 | 655 | 669 | 141,600 |
2021/03/18 | 659 | 661 | 652 | 659 | 107,800 |
2021/03/17 | 660 | 661 | 651 | 661 | 62,400 |
2021/03/16 | 646 | 663 | 645 | 662 | 160,100 |
2021/03/15 | 630 | 642 | 630 | 642 | 149,900 |
2021/03/12 | 624 | 629 | 618 | 627 | 136,100 |
2021/03/11 | 623 | 629 | 617 | 624 | 126,000 |
2021/03/10 | 619 | 626 | 616 | 621 | 149,400 |
2021/03/09 | 620 | 623 | 615 | 619 | 107,600 |
2021/03/08 | 619 | 626 | 616 | 617 | 148,200 |
2021/03/05 | 616 | 616 | 603 | 611 | 189,200 |
2021/03/04 | 623 | 623 | 610 | 618 | 183,800 |
2021/03/03 | 630 | 653 | 624 | 625 | 256,600 |
2021/03/02 | 635 | 637 | 617 | 627 | 216,400 |
2021/03/01 | 637 | 638 | 626 | 630 | 176,900 |
2021/02/26 | 638 | 642 | 630 | 632 | 213,700 |
2021/02/25 | 657 | 658 | 640 | 643 | 547,700 |
2021/02/24 | 677 | 689 | 670 | 670 | 598,200 |
2021/02/22 | 671 | 685 | 670 | 675 | 311,800 |
2021/02/19 | 679 | 679 | 656 | 665 | 386,400 |
2021/02/18 | 681 | 687 | 675 | 676 | 147,500 |
2021/02/17 | 680 | 684 | 673 | 681 | 228,200 |
2021/02/16 | 686 | 686 | 678 | 679 | 186,000 |
2021/02/15 | 690 | 692 | 684 | 685 | 183,600 |
2021/02/12 | 684 | 691 | 681 | 690 | 318,400 |
2021/02/10 | 672 | 684 | 671 | 680 | 164,300 |
2021/02/09 | 678 | 678 | 668 | 669 | 158,300 |
2021/02/08 | 684 | 685 | 667 | 674 | 401,200 |
2021/02/05 | 681 | 685 | 674 | 680 | 452,500 |
2021/02/04 | 669 | 677 | 663 | 673 | 232,500 |
2021/02/03 | 671 | 678 | 663 | 666 | 244,000 |
2021/02/02 | 661 | 670 | 653 | 666 | 224,600 |
2021/02/01 | 668 | 673 | 659 | 663 | 211,600 |
2021/01/29 | 692 | 698 | 672 | 675 | 239,700 |
2021/01/28 | 689 | 696 | 672 | 689 | 1,017,000 |
2021/01/27 | 686 | 703 | 683 | 701 | 521,100 |
2021/01/26 | 682 | 685 | 673 | 679 | 403,200 |
2021/01/25 | 650 | 675 | 647 | 669 | 559,900 |
2021/01/22 | 625 | 641 | 621 | 640 | 333,400 |
2021/01/21 | 620 | 630 | 614 | 620 | 226,700 |
2021/01/20 | 609 | 620 | 609 | 620 | 173,800 |
2021/01/19 | 608 | 608 | 603 | 606 | 74,000 |
2021/01/18 | 609 | 609 | 599 | 603 | 104,700 |
2021/01/15 | 595 | 611 | 591 | 609 | 216,800 |
2021/01/14 | 595 | 597 | 586 | 597 | 245,900 |
2021/01/13 | 599 | 601 | 593 | 596 | 146,100 |
2021/01/12 | 599 | 600 | 590 | 599 | 160,500 |
2021/01/08 | 600 | 600 | 589 | 593 | 256,800 |
2021/01/07 | 603 | 603 | 594 | 596 | 143,000 |
2021/01/06 | 592 | 606 | 589 | 603 | 169,100 |
2021/01/05 | 593 | 598 | 588 | 593 | 133,800 |
2021/01/04 | 613 | 614 | 590 | 597 | 217,200 |