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 |
|---|---|---|---|---|---|
| 2024/12/30 | 342 | 345 | 339 | 340 | 107,600 |
| 2024/12/27 | 338 | 343 | 336 | 342 | 109,700 |
| 2024/12/26 | 330 | 338 | 329 | 336 | 163,300 |
| 2024/12/25 | 339 | 339 | 330 | 330 | 137,000 |
| 2024/12/24 | 346 | 347 | 335 | 337 | 173,000 |
| 2024/12/23 | 348 | 351 | 345 | 347 | 202,500 |
| 2024/12/20 | 350 | 353 | 348 | 349 | 102,900 |
| 2024/12/19 | 357 | 357 | 348 | 351 | 135,800 |
| 2024/12/18 | 370 | 370 | 358 | 360 | 105,200 |
| 2024/12/17 | 376 | 378 | 372 | 373 | 90,300 |
| 2024/12/16 | 378 | 380 | 376 | 376 | 32,400 |
| 2024/12/13 | 380 | 381 | 377 | 380 | 116,200 |
| 2024/12/12 | 383 | 384 | 380 | 380 | 54,300 |
| 2024/12/11 | 385 | 386 | 383 | 384 | 55,600 |
| 2024/12/10 | 392 | 392 | 385 | 385 | 60,600 |
| 2024/12/09 | 390 | 394 | 390 | 392 | 44,800 |
| 2024/12/06 | 389 | 392 | 386 | 392 | 45,900 |
| 2024/12/05 | 392 | 394 | 388 | 388 | 44,900 |
| 2024/12/04 | 395 | 395 | 393 | 394 | 18,300 |
| 2024/12/03 | 390 | 397 | 389 | 397 | 59,600 |
| 2024/12/02 | 389 | 390 | 387 | 390 | 26,300 |
| 2024/11/29 | 393 | 394 | 387 | 388 | 51,100 |
| 2024/11/28 | 393 | 395 | 393 | 393 | 19,300 |
| 2024/11/27 | 394 | 395 | 392 | 394 | 19,900 |
| 2024/11/26 | 395 | 398 | 393 | 394 | 22,100 |
| 2024/11/25 | 398 | 398 | 395 | 396 | 26,500 |
| 2024/11/22 | 396 | 398 | 393 | 396 | 20,900 |
| 2024/11/21 | 398 | 399 | 396 | 398 | 18,200 |
| 2024/11/20 | 397 | 399 | 395 | 399 | 20,700 |
| 2024/11/19 | 395 | 400 | 395 | 399 | 29,800 |
| 2024/11/18 | 395 | 398 | 394 | 396 | 18,000 |
| 2024/11/15 | 394 | 399 | 393 | 399 | 25,800 |
| 2024/11/14 | 399 | 399 | 394 | 394 | 10,000 |
| 2024/11/13 | 393 | 399 | 393 | 399 | 29,300 |
| 2024/11/12 | 395 | 397 | 392 | 392 | 22,700 |
| 2024/11/11 | 394 | 396 | 393 | 394 | 14,200 |
| 2024/11/08 | 400 | 400 | 395 | 395 | 14,300 |
| 2024/11/07 | 395 | 399 | 395 | 399 | 26,500 |
| 2024/11/06 | 396 | 398 | 394 | 397 | 28,000 |
| 2024/11/05 | 396 | 399 | 396 | 397 | 10,800 |
| 2024/11/01 | 399 | 401 | 394 | 396 | 19,100 |
| 2024/10/31 | 393 | 402 | 393 | 400 | 47,600 |
| 2024/10/30 | 395 | 396 | 390 | 390 | 163,800 |
| 2024/10/29 | 396 | 398 | 395 | 396 | 13,700 |
| 2024/10/28 | 396 | 400 | 396 | 397 | 19,200 |
| 2024/10/25 | 400 | 400 | 395 | 396 | 34,700 |
| 2024/10/24 | 399 | 400 | 398 | 398 | 38,500 |
| 2024/10/23 | 399 | 399 | 397 | 399 | 29,900 |
| 2024/10/22 | 400 | 402 | 399 | 400 | 27,100 |
| 2024/10/21 | 400 | 404 | 399 | 403 | 49,300 |
| 2024/10/18 | 400 | 403 | 400 | 400 | 28,000 |
| 2024/10/17 | 402 | 402 | 399 | 400 | 27,000 |
| 2024/10/16 | 402 | 407 | 402 | 403 | 27,500 |
| 2024/10/15 | 401 | 408 | 397 | 408 | 103,700 |
| 2024/10/11 | 402 | 407 | 402 | 403 | 57,600 |
| 2024/10/10 | 409 | 410 | 402 | 405 | 52,900 |
| 2024/10/09 | 408 | 410 | 407 | 408 | 50,600 |
| 2024/10/08 | 405 | 409 | 405 | 408 | 36,200 |
| 2024/10/07 | 407 | 408 | 406 | 407 | 29,600 |
| 2024/10/04 | 403 | 407 | 403 | 407 | 37,900 |
| 2024/10/03 | 399 | 403 | 399 | 403 | 28,700 |
| 2024/10/02 | 398 | 400 | 397 | 399 | 44,000 |
| 2024/10/01 | 406 | 406 | 398 | 398 | 41,700 |
| 2024/09/30 | 404 | 409 | 404 | 406 | 27,000 |
| 2024/09/27 | 409 | 410 | 406 | 410 | 43,900 |
| 2024/09/26 | 402 | 409 | 402 | 409 | 54,600 |
| 2024/09/25 | 403 | 403 | 401 | 402 | 20,000 |
| 2024/09/24 | 404 | 404 | 399 | 401 | 25,400 |
| 2024/09/20 | 400 | 404 | 399 | 404 | 40,200 |
| 2024/09/19 | 405 | 406 | 401 | 404 | 26,800 |
| 2024/09/18 | 401 | 405 | 399 | 405 | 21,800 |
| 2024/09/17 | 403 | 405 | 398 | 403 | 39,300 |
| 2024/09/13 | 405 | 405 | 402 | 404 | 31,200 |
| 2024/09/12 | 398 | 405 | 398 | 405 | 37,800 |
| 2024/09/11 | 401 | 405 | 396 | 398 | 38,400 |
| 2024/09/10 | 399 | 405 | 399 | 405 | 21,200 |
| 2024/09/09 | 398 | 403 | 397 | 399 | 35,000 |
| 2024/09/06 | 402 | 405 | 399 | 403 | 28,700 |
| 2024/09/05 | 400 | 407 | 399 | 402 | 20,600 |
| 2024/09/04 | 404 | 406 | 400 | 400 | 29,300 |
| 2024/09/03 | 405 | 409 | 405 | 407 | 30,900 |
| 2024/09/02 | 408 | 408 | 402 | 405 | 33,200 |
| 2024/08/30 | 409 | 410 | 405 | 410 | 22,300 |
| 2024/08/29 | 408 | 409 | 406 | 409 | 24,400 |
| 2024/08/28 | 407 | 412 | 406 | 410 | 140,100 |
| 2024/08/27 | 410 | 411 | 406 | 410 | 36,700 |
| 2024/08/26 | 408 | 412 | 407 | 410 | 25,000 |
| 2024/08/23 | 410 | 410 | 407 | 410 | 30,000 |
| 2024/08/22 | 402 | 410 | 401 | 410 | 38,700 |
| 2024/08/21 | 399 | 404 | 399 | 400 | 21,000 |
| 2024/08/20 | 400 | 408 | 398 | 398 | 36,400 |
| 2024/08/19 | 400 | 405 | 399 | 399 | 25,400 |
| 2024/08/16 | 398 | 402 | 396 | 402 | 23,300 |
| 2024/08/15 | 398 | 399 | 394 | 397 | 23,000 |
| 2024/08/14 | 392 | 399 | 391 | 398 | 27,500 |
| 2024/08/13 | 391 | 393 | 389 | 392 | 17,700 |
| 2024/08/09 | 390 | 395 | 387 | 392 | 49,900 |
| 2024/08/08 | 380 | 389 | 378 | 380 | 40,800 |
| 2024/08/07 | 369 | 387 | 369 | 383 | 58,700 |
| 2024/08/06 | 365 | 380 | 365 | 377 | 102,400 |
| 2024/08/05 | 394 | 395 | 346 | 359 | 197,600 |
| 2024/08/02 | 403 | 406 | 396 | 399 | 124,500 |
| 2024/08/01 | 414 | 415 | 405 | 405 | 43,100 |
| 2024/07/31 | 407 | 415 | 407 | 415 | 41,200 |
| 2024/07/30 | 408 | 411 | 407 | 408 | 21,400 |
| 2024/07/29 | 407 | 412 | 407 | 411 | 51,600 |
| 2024/07/26 | 404 | 407 | 402 | 407 | 35,100 |
| 2024/07/25 | 409 | 409 | 403 | 403 | 47,800 |
| 2024/07/24 | 407 | 410 | 406 | 406 | 23,200 |
| 2024/07/23 | 406 | 411 | 406 | 408 | 22,700 |
| 2024/07/22 | 408 | 410 | 406 | 406 | 18,600 |
| 2024/07/19 | 411 | 411 | 408 | 409 | 18,000 |
| 2024/07/18 | 409 | 413 | 409 | 410 | 18,200 |
| 2024/07/17 | 414 | 414 | 410 | 413 | 29,000 |
| 2024/07/16 | 412 | 414 | 409 | 414 | 33,400 |
| 2024/07/12 | 408 | 414 | 408 | 413 | 43,600 |
| 2024/07/11 | 406 | 413 | 405 | 410 | 110,400 |
| 2024/07/10 | 408 | 410 | 398 | 398 | 150,400 |
| 2024/07/09 | 413 | 413 | 408 | 408 | 41,000 |
| 2024/07/08 | 414 | 415 | 412 | 412 | 55,900 |
| 2024/07/05 | 415 | 416 | 413 | 415 | 13,600 |
| 2024/07/04 | 417 | 417 | 413 | 417 | 24,400 |
| 2024/07/03 | 416 | 417 | 416 | 417 | 10,000 |
| 2024/07/02 | 418 | 418 | 415 | 416 | 29,000 |
| 2024/07/01 | 418 | 419 | 415 | 418 | 23,400 |
| 2024/06/28 | 421 | 421 | 417 | 420 | 29,800 |
| 2024/06/27 | 417 | 421 | 416 | 421 | 36,100 |
| 2024/06/26 | 413 | 420 | 410 | 420 | 58,900 |
| 2024/06/25 | 412 | 413 | 410 | 413 | 40,700 |
| 2024/06/24 | 408 | 410 | 406 | 410 | 37,000 |
| 2024/06/21 | 407 | 410 | 405 | 410 | 51,100 |
| 2024/06/20 | 408 | 408 | 405 | 405 | 22,500 |
| 2024/06/19 | 406 | 408 | 406 | 408 | 15,500 |
| 2024/06/18 | 407 | 408 | 406 | 406 | 13,000 |
| 2024/06/17 | 406 | 409 | 405 | 408 | 48,200 |
| 2024/06/14 | 409 | 410 | 407 | 407 | 70,800 |
| 2024/06/13 | 408 | 410 | 406 | 407 | 19,800 |
| 2024/06/12 | 410 | 411 | 408 | 409 | 46,500 |
| 2024/06/11 | 410 | 411 | 407 | 410 | 18,500 |
| 2024/06/10 | 406 | 411 | 406 | 411 | 31,100 |
| 2024/06/07 | 408 | 410 | 407 | 407 | 25,300 |
| 2024/06/06 | 411 | 412 | 408 | 412 | 20,400 |
| 2024/06/05 | 411 | 414 | 411 | 411 | 23,700 |
| 2024/06/04 | 411 | 415 | 410 | 414 | 27,600 |
| 2024/06/03 | 410 | 414 | 410 | 413 | 42,800 |
| 2024/05/31 | 411 | 412 | 409 | 412 | 29,100 |
| 2024/05/30 | 407 | 410 | 406 | 410 | 32,700 |
| 2024/05/29 | 408 | 410 | 406 | 409 | 31,300 |
| 2024/05/28 | 410 | 410 | 406 | 408 | 25,600 |
| 2024/05/27 | 410 | 412 | 407 | 410 | 21,200 |
| 2024/05/24 | 410 | 411 | 407 | 410 | 22,700 |
| 2024/05/23 | 410 | 410 | 406 | 410 | 23,700 |
| 2024/05/22 | 410 | 412 | 409 | 410 | 11,600 |
| 2024/05/21 | 409 | 412 | 409 | 412 | 19,300 |
| 2024/05/20 | 406 | 411 | 406 | 411 | 27,400 |
| 2024/05/17 | 409 | 409 | 406 | 408 | 13,000 |
| 2024/05/16 | 410 | 410 | 406 | 406 | 13,200 |
| 2024/05/15 | 409 | 412 | 407 | 407 | 24,000 |
| 2024/05/14 | 406 | 409 | 406 | 408 | 25,100 |
| 2024/05/13 | 408 | 409 | 406 | 408 | 11,200 |
| 2024/05/10 | 405 | 410 | 405 | 410 | 20,700 |
| 2024/05/09 | 405 | 407 | 404 | 407 | 9,700 |
| 2024/05/08 | 406 | 408 | 404 | 404 | 20,600 |
| 2024/05/07 | 409 | 410 | 405 | 405 | 31,300 |
| 2024/05/02 | 412 | 413 | 410 | 410 | 10,500 |
| 2024/05/01 | 412 | 414 | 411 | 413 | 15,400 |
| 2024/04/30 | 406 | 412 | 406 | 412 | 26,300 |
| 2024/04/26 | 408 | 410 | 405 | 410 | 35,500 |
| 2024/04/25 | 409 | 409 | 405 | 406 | 24,200 |
| 2024/04/24 | 408 | 409 | 406 | 407 | 23,000 |
| 2024/04/23 | 406 | 408 | 405 | 406 | 21,600 |
| 2024/04/22 | 404 | 406 | 402 | 404 | 43,800 |
| 2024/04/19 | 406 | 409 | 404 | 404 | 61,800 |
| 2024/04/18 | 405 | 410 | 405 | 407 | 23,600 |
| 2024/04/17 | 409 | 410 | 405 | 405 | 58,100 |
| 2024/04/16 | 412 | 412 | 407 | 409 | 66,800 |
| 2024/04/15 | 413 | 416 | 412 | 414 | 29,300 |
| 2024/04/12 | 415 | 416 | 412 | 416 | 29,200 |
| 2024/04/11 | 412 | 415 | 408 | 415 | 97,900 |
| 2024/04/10 | 420 | 422 | 407 | 413 | 232,100 |
| 2024/04/09 | 438 | 440 | 431 | 432 | 76,400 |
| 2024/04/08 | 430 | 438 | 430 | 437 | 50,000 |
| 2024/04/05 | 430 | 432 | 429 | 432 | 19,800 |
| 2024/04/04 | 429 | 434 | 428 | 434 | 36,200 |
| 2024/04/03 | 428 | 430 | 428 | 430 | 29,600 |
| 2024/04/02 | 429 | 430 | 427 | 430 | 28,600 |
| 2024/04/01 | 434 | 434 | 429 | 430 | 25,900 |
| 2024/03/29 | 429 | 435 | 429 | 432 | 24,600 |
| 2024/03/28 | 434 | 434 | 429 | 430 | 36,300 |
| 2024/03/27 | 425 | 435 | 425 | 435 | 89,800 |
| 2024/03/26 | 428 | 430 | 427 | 430 | 20,000 |
| 2024/03/25 | 433 | 434 | 428 | 430 | 30,500 |
| 2024/03/22 | 428 | 432 | 427 | 432 | 28,600 |
| 2024/03/21 | 430 | 432 | 428 | 430 | 45,500 |
| 2024/03/19 | 426 | 429 | 426 | 428 | 24,700 |
| 2024/03/18 | 428 | 429 | 427 | 428 | 36,200 |
| 2024/03/15 | 429 | 430 | 427 | 427 | 46,200 |
| 2024/03/14 | 426 | 430 | 426 | 429 | 30,800 |
| 2024/03/13 | 430 | 432 | 427 | 427 | 29,400 |
| 2024/03/12 | 427 | 432 | 425 | 430 | 38,400 |
| 2024/03/11 | 428 | 429 | 423 | 426 | 69,800 |
| 2024/03/08 | 429 | 432 | 428 | 430 | 67,400 |
| 2024/03/07 | 429 | 433 | 429 | 431 | 50,100 |
| 2024/03/06 | 432 | 432 | 428 | 429 | 67,800 |
| 2024/03/05 | 436 | 437 | 432 | 432 | 49,000 |
| 2024/03/04 | 438 | 440 | 435 | 437 | 41,300 |
| 2024/03/01 | 445 | 445 | 436 | 439 | 71,000 |
| 2024/02/29 | 445 | 446 | 442 | 446 | 49,000 |
| 2024/02/28 | 446 | 448 | 442 | 445 | 61,200 |
| 2024/02/27 | 450 | 451 | 449 | 451 | 116,900 |
| 2024/02/26 | 450 | 452 | 449 | 450 | 67,300 |
| 2024/02/22 | 450 | 450 | 448 | 450 | 50,800 |
| 2024/02/21 | 449 | 449 | 447 | 449 | 26,600 |
| 2024/02/20 | 448 | 449 | 447 | 449 | 26,400 |
| 2024/02/19 | 442 | 447 | 442 | 447 | 28,600 |
| 2024/02/16 | 435 | 444 | 434 | 443 | 53,500 |
| 2024/02/15 | 444 | 444 | 435 | 435 | 82,900 |
| 2024/02/14 | 446 | 447 | 443 | 444 | 71,500 |
| 2024/02/13 | 448 | 448 | 446 | 447 | 31,400 |
| 2024/02/09 | 447 | 449 | 446 | 448 | 26,100 |
| 2024/02/08 | 449 | 450 | 446 | 449 | 38,600 |
| 2024/02/07 | 447 | 450 | 447 | 450 | 23,000 |
| 2024/02/06 | 448 | 450 | 447 | 448 | 26,100 |
| 2024/02/05 | 447 | 450 | 446 | 448 | 43,700 |
| 2024/02/02 | 448 | 448 | 445 | 445 | 46,300 |
| 2024/02/01 | 448 | 451 | 447 | 448 | 23,800 |
| 2024/01/31 | 450 | 450 | 448 | 450 | 28,000 |
| 2024/01/30 | 450 | 450 | 447 | 447 | 46,700 |
| 2024/01/29 | 446 | 450 | 446 | 450 | 15,300 |
| 2024/01/26 | 447 | 449 | 446 | 446 | 22,500 |
| 2024/01/25 | 448 | 450 | 447 | 447 | 38,700 |
| 2024/01/24 | 447 | 450 | 446 | 446 | 29,100 |
| 2024/01/23 | 449 | 451 | 447 | 447 | 37,200 |
| 2024/01/22 | 449 | 452 | 448 | 449 | 42,700 |
| 2024/01/19 | 447 | 450 | 447 | 450 | 39,400 |
| 2024/01/18 | 447 | 449 | 446 | 448 | 21,600 |
| 2024/01/17 | 448 | 450 | 446 | 448 | 44,100 |
| 2024/01/16 | 449 | 450 | 446 | 447 | 45,500 |
| 2024/01/15 | 450 | 452 | 447 | 450 | 57,800 |
| 2024/01/12 | 452 | 453 | 447 | 450 | 76,300 |
| 2024/01/11 | 453 | 455 | 449 | 451 | 94,800 |
| 2024/01/10 | 449 | 454 | 449 | 450 | 114,700 |
| 2024/01/09 | 449 | 452 | 448 | 451 | 57,700 |
| 2024/01/05 | 450 | 451 | 446 | 449 | 49,500 |
| 2024/01/04 | 449 | 451 | 444 | 450 | 65,400 |