4678 (株)秀英予備校 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 289 | 289 | 281 | 283 | 214,400 | 283 |
| 2024-11-20 | 300 | 306 | 286 | 292 | 545,900 | 292 |
| 2024-11-19 | 349 | 374 | 302 | 304 | 3,872,000 | 304 |
| 2024-11-18 | 260 | 341 | 259 | 341 | 7,563,700 | 341 |
| 2024-11-15 | 259 | 262 | 259 | 260 | 3,300 | 260 |
| 2024-11-14 | 256 | 262 | 256 | 259 | 6,700 | 259 |
| 2024-11-13 | 257 | 261 | 257 | 260 | 7,400 | 260 |
| 2024-11-12 | 262 | 263 | 260 | 260 | 5,600 | 260 |
| 2024-11-11 | 256 | 262 | 256 | 259 | 17,000 | 259 |
| 2024-11-08 | 253 | 259 | 253 | 257 | 17,000 | 257 |
| 2024-11-07 | 261 | 261 | 257 | 261 | 10,200 | 261 |
| 2024-11-06 | 262 | 262 | 259 | 260 | 5,000 | 260 |
| 2024-11-05 | 262 | 262 | 260 | 261 | 8,800 | 261 |
| 2024-11-01 | 256 | 262 | 256 | 262 | 8,400 | 262 |
| 2024-10-31 | 253 | 260 | 253 | 260 | 12,900 | 260 |
| 2024-10-30 | 261 | 262 | 252 | 252 | 59,800 | 252 |
| 2024-10-29 | 263 | 265 | 262 | 263 | 6,300 | 263 |
| 2024-10-28 | 264 | 266 | 263 | 265 | 9,200 | 265 |
| 2024-10-25 | 269 | 269 | 265 | 265 | 5,400 | 265 |
| 2024-10-24 | 270 | 271 | 269 | 269 | 7,000 | 269 |
| 2024-10-23 | 271 | 272 | 270 | 270 | 5,700 | 270 |
| 2024-10-22 | 275 | 275 | 272 | 272 | 3,800 | 272 |
| 2024-10-21 | 273 | 275 | 273 | 275 | 2,300 | 275 |
| 2024-10-18 | 274 | 274 | 273 | 273 | 3,300 | 273 |
| 2024-10-17 | 274 | 275 | 273 | 274 | 5,700 | 274 |
| 2024-10-16 | 273 | 275 | 273 | 275 | 5,600 | 275 |
| 2024-10-15 | 274 | 275 | 273 | 273 | 5,600 | 273 |
| 2024-10-11 | 277 | 277 | 274 | 275 | 4,700 | 275 |
| 2024-10-10 | 277 | 278 | 274 | 277 | 5,300 | 277 |
| 2024-10-09 | 278 | 279 | 276 | 277 | 4,100 | 277 |
| 2024-10-08 | 278 | 279 | 278 | 278 | 3,000 | 278 |
| 2024-10-07 | 280 | 280 | 278 | 278 | 4,000 | 278 |
| 2024-10-04 | 275 | 279 | 275 | 279 | 12,300 | 279 |
| 2024-10-03 | 275 | 276 | 274 | 276 | 3,800 | 276 |
| 2024-10-02 | 274 | 277 | 274 | 274 | 3,700 | 274 |
| 2024-10-01 | 276 | 277 | 274 | 276 | 5,500 | 276 |
| 2024-09-30 | 275 | 277 | 275 | 275 | 2,900 | 275 |
| 2024-09-27 | 273 | 277 | 272 | 277 | 8,600 | 277 |
| 2024-09-26 | 275 | 276 | 271 | 273 | 12,600 | 273 |
| 2024-09-25 | 275 | 277 | 275 | 275 | 3,100 | 275 |
| 2024-09-24 | 277 | 278 | 275 | 276 | 4,700 | 276 |
| 2024-09-20 | 276 | 278 | 276 | 278 | 2,800 | 278 |
| 2024-09-19 | 276 | 277 | 275 | 276 | 2,800 | 276 |
| 2024-09-18 | 276 | 278 | 276 | 276 | 3,900 | 276 |
| 2024-09-17 | 277 | 278 | 275 | 276 | 5,700 | 276 |
| 2024-09-13 | 275 | 276 | 275 | 276 | 5,000 | 276 |
| 2024-09-12 | 275 | 275 | 273 | 275 | 6,300 | 275 |
| 2024-09-11 | 271 | 274 | 271 | 272 | 5,000 | 272 |
| 2024-09-10 | 272 | 272 | 271 | 271 | 2,200 | 271 |
| 2024-09-09 | 273 | 274 | 270 | 271 | 4,500 | 271 |
| 2024-09-06 | 273 | 273 | 271 | 273 | 8,000 | 273 |
| 2024-09-05 | 275 | 276 | 273 | 273 | 2,000 | 273 |
| 2024-09-04 | 276 | 277 | 273 | 275 | 4,200 | 275 |
| 2024-09-03 | 275 | 276 | 273 | 276 | 9,100 | 276 |
| 2024-09-02 | 275 | 275 | 274 | 274 | 4,200 | 274 |
| 2024-08-30 | 273 | 276 | 273 | 275 | 2,600 | 275 |
| 2024-08-29 | 272 | 274 | 272 | 274 | 5,100 | 274 |
| 2024-08-28 | 273 | 274 | 272 | 272 | 3,000 | 272 |
| 2024-08-27 | 273 | 275 | 272 | 272 | 3,700 | 272 |
| 2024-08-26 | 276 | 277 | 273 | 273 | 7,500 | 273 |
| 2024-08-23 | 275 | 277 | 274 | 276 | 5,800 | 276 |
| 2024-08-22 | 277 | 277 | 275 | 276 | 5,000 | 276 |
| 2024-08-21 | 279 | 279 | 276 | 276 | 3,400 | 276 |
| 2024-08-20 | 277 | 279 | 276 | 279 | 4,300 | 279 |
| 2024-08-19 | 278 | 279 | 276 | 276 | 4,300 | 276 |
| 2024-08-16 | 276 | 282 | 276 | 278 | 12,600 | 278 |
| 2024-08-15 | 271 | 276 | 271 | 276 | 5,500 | 276 |
| 2024-08-14 | 270 | 273 | 269 | 271 | 12,400 | 271 |
| 2024-08-13 | 268 | 268 | 265 | 268 | 10,200 | 268 |
| 2024-08-09 | 272 | 272 | 264 | 268 | 13,300 | 268 |
| 2024-08-08 | 269 | 271 | 264 | 269 | 20,800 | 269 |
| 2024-08-07 | 283 | 286 | 253 | 270 | 95,300 | 270 |
| 2024-08-06 | 284 | 286 | 283 | 283 | 10,300 | 283 |
| 2024-08-05 | 290 | 291 | 283 | 286 | 31,000 | 286 |
| 2024-08-02 | 293 | 295 | 291 | 291 | 26,200 | 291 |
| 2024-08-01 | 295 | 296 | 295 | 296 | 4,200 | 296 |
| 2024-07-31 | 294 | 296 | 294 | 296 | 9,600 | 296 |
| 2024-07-30 | 299 | 299 | 293 | 293 | 40,500 | 293 |
| 2024-07-29 | 300 | 301 | 299 | 299 | 10,000 | 299 |
| 2024-07-26 | 300 | 301 | 299 | 300 | 6,600 | 300 |
| 2024-07-25 | 300 | 301 | 300 | 300 | 3,800 | 300 |
| 2024-07-24 | 300 | 301 | 300 | 301 | 3,200 | 301 |
| 2024-07-23 | 300 | 301 | 300 | 300 | 2,600 | 300 |
| 2024-07-22 | 300 | 302 | 300 | 300 | 5,400 | 300 |
| 2024-07-19 | 302 | 302 | 301 | 302 | 2,900 | 302 |
| 2024-07-18 | 301 | 302 | 301 | 301 | 2,400 | 301 |
| 2024-07-17 | 301 | 302 | 301 | 301 | 1,300 | 301 |
| 2024-07-16 | 301 | 302 | 301 | 301 | 4,200 | 301 |
| 2024-07-12 | 302 | 302 | 301 | 301 | 7,200 | 301 |
| 2024-07-11 | 302 | 302 | 300 | 302 | 5,800 | 302 |
| 2024-07-10 | 301 | 302 | 300 | 301 | 7,200 | 301 |
| 2024-07-09 | 301 | 302 | 301 | 301 | 3,600 | 301 |
| 2024-07-08 | 301 | 303 | 301 | 301 | 3,600 | 301 |
| 2024-07-05 | 301 | 302 | 301 | 302 | 2,100 | 302 |
| 2024-07-04 | 301 | 302 | 300 | 301 | 4,000 | 301 |
| 2024-07-03 | 301 | 303 | 301 | 302 | 2,800 | 302 |
| 2024-07-02 | 303 | 303 | 300 | 302 | 5,400 | 302 |
| 2024-07-01 | 301 | 303 | 301 | 302 | 7,700 | 302 |
| 2024-06-28 | 302 | 303 | 301 | 301 | 2,800 | 301 |
| 2024-06-27 | 303 | 303 | 301 | 301 | 3,400 | 301 |
| 2024-06-26 | 303 | 303 | 302 | 303 | 2,100 | 303 |
| 2024-06-25 | 303 | 303 | 302 | 302 | 8,300 | 302 |
| 2024-06-24 | 302 | 303 | 302 | 302 | 1,700 | 302 |
| 2024-06-21 | 303 | 303 | 302 | 302 | 3,400 | 302 |
| 2024-06-20 | 303 | 303 | 302 | 303 | 800 | 303 |
| 2024-06-19 | 302 | 303 | 302 | 303 | 1,500 | 303 |
| 2024-06-18 | 301 | 303 | 301 | 302 | 1,800 | 302 |
| 2024-06-17 | 303 | 303 | 301 | 301 | 2,800 | 301 |
| 2024-06-14 | 301 | 303 | 301 | 303 | 4,400 | 303 |
| 2024-06-13 | 303 | 303 | 302 | 303 | 1,900 | 303 |
| 2024-06-12 | 302 | 303 | 302 | 302 | 2,900 | 302 |
| 2024-06-11 | 302 | 303 | 301 | 302 | 2,500 | 302 |
| 2024-06-10 | 303 | 303 | 301 | 301 | 2,100 | 301 |
| 2024-06-07 | 301 | 303 | 301 | 303 | 2,200 | 303 |
| 2024-06-06 | 303 | 304 | 301 | 301 | 2,300 | 301 |
| 2024-06-05 | 302 | 304 | 302 | 303 | 4,200 | 303 |
| 2024-06-04 | 301 | 304 | 301 | 303 | 2,200 | 303 |
| 2024-06-03 | 304 | 304 | 301 | 302 | 3,000 | 302 |
| 2024-05-31 | 301 | 305 | 301 | 304 | 9,600 | 304 |
| 2024-05-30 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 2024-05-29 | 304 | 305 | 303 | 304 | 2,800 | 304 |
| 2024-05-28 | 306 | 306 | 304 | 305 | 3,200 | 305 |
| 2024-05-27 | 305 | 307 | 304 | 306 | 5,800 | 306 |
| 2024-05-24 | 302 | 305 | 302 | 304 | 2,300 | 304 |
| 2024-05-23 | 306 | 306 | 302 | 304 | 3,200 | 304 |
| 2024-05-22 | 305 | 306 | 304 | 306 | 2,900 | 306 |
| 2024-05-21 | 306 | 307 | 305 | 305 | 3,100 | 305 |
| 2024-05-20 | 306 | 307 | 305 | 306 | 4,500 | 306 |
| 2024-05-17 | 306 | 308 | 304 | 308 | 3,000 | 308 |
| 2024-05-16 | 306 | 306 | 304 | 306 | 2,300 | 306 |
| 2024-05-15 | 308 | 308 | 305 | 305 | 2,300 | 305 |
| 2024-05-14 | 308 | 308 | 306 | 307 | 3,000 | 307 |
| 2024-05-13 | 309 | 309 | 306 | 308 | 5,600 | 308 |
| 2024-05-10 | 310 | 310 | 303 | 310 | 30,000 | 310 |
| 2024-05-09 | 308 | 308 | 300 | 302 | 7,300 | 302 |
| 2024-05-08 | 300 | 309 | 299 | 309 | 45,000 | 309 |
| 2024-05-07 | 299 | 299 | 297 | 299 | 5,000 | 299 |
| 2024-05-02 | 297 | 299 | 297 | 298 | 5,600 | 298 |
| 2024-05-01 | 294 | 297 | 294 | 297 | 2,900 | 297 |
| 2024-04-30 | 293 | 297 | 293 | 296 | 13,200 | 296 |
| 2024-04-26 | 297 | 299 | 293 | 293 | 35,600 | 293 |
| 2024-04-25 | 299 | 300 | 298 | 298 | 15,400 | 298 |
| 2024-04-24 | 302 | 303 | 299 | 299 | 21,000 | 299 |
| 2024-04-23 | 303 | 304 | 299 | 304 | 17,500 | 304 |
| 2024-04-22 | 301 | 302 | 300 | 300 | 3,300 | 300 |
| 2024-04-19 | 301 | 301 | 300 | 300 | 5,900 | 300 |
| 2024-04-18 | 302 | 302 | 301 | 301 | 2,700 | 301 |
| 2024-04-17 | 304 | 304 | 301 | 301 | 4,300 | 301 |
| 2024-04-16 | 304 | 304 | 301 | 301 | 8,500 | 301 |
| 2024-04-15 | 302 | 303 | 302 | 302 | 5,300 | 302 |
| 2024-04-12 | 302 | 304 | 302 | 303 | 6,200 | 303 |
| 2024-04-11 | 301 | 304 | 301 | 302 | 7,600 | 302 |
| 2024-04-10 | 302 | 302 | 301 | 301 | 4,600 | 301 |
| 2024-04-09 | 302 | 303 | 301 | 302 | 9,300 | 302 |
| 2024-04-08 | 301 | 302 | 301 | 301 | 6,100 | 301 |
| 2024-04-05 | 301 | 302 | 301 | 301 | 4,500 | 301 |
| 2024-04-04 | 300 | 302 | 300 | 301 | 9,300 | 301 |
| 2024-04-03 | 300 | 301 | 300 | 300 | 6,000 | 300 |
| 2024-04-02 | 300 | 301 | 300 | 300 | 5,300 | 300 |
| 2024-04-01 | 301 | 302 | 300 | 300 | 8,800 | 300 |
| 2024-03-29 | 301 | 302 | 299 | 300 | 22,000 | 300 |
| 2024-03-28 | 303 | 303 | 298 | 300 | 54,800 | 300 |
| 2024-03-27 | 306 | 310 | 303 | 303 | 154,300 | 303 |
| 2024-03-26 | 313 | 314 | 310 | 312 | 21,800 | 312 |
| 2024-03-25 | 312 | 313 | 312 | 313 | 16,900 | 313 |
| 2024-03-22 | 311 | 312 | 310 | 312 | 11,600 | 312 |
| 2024-03-21 | 310 | 311 | 310 | 311 | 11,400 | 311 |
| 2024-03-19 | 308 | 310 | 308 | 310 | 6,200 | 310 |
| 2024-03-18 | 310 | 310 | 308 | 310 | 8,600 | 310 |
| 2024-03-15 | 309 | 309 | 307 | 309 | 3,500 | 309 |
| 2024-03-14 | 308 | 309 | 307 | 307 | 6,100 | 307 |
| 2024-03-13 | 308 | 309 | 307 | 308 | 4,500 | 308 |
| 2024-03-12 | 308 | 309 | 307 | 308 | 33,800 | 308 |
| 2024-03-11 | 307 | 308 | 307 | 308 | 28,300 | 308 |
| 2024-03-08 | 306 | 308 | 305 | 307 | 6,300 | 307 |
| 2024-03-07 | 306 | 309 | 306 | 306 | 6,300 | 306 |
| 2024-03-06 | 304 | 306 | 303 | 305 | 5,000 | 305 |
| 2024-03-05 | 304 | 305 | 304 | 305 | 2,200 | 305 |
| 2024-03-04 | 305 | 306 | 304 | 304 | 9,800 | 304 |
| 2024-03-01 | 305 | 306 | 304 | 305 | 5,100 | 305 |
| 2024-02-29 | 304 | 305 | 303 | 305 | 8,400 | 305 |
| 2024-02-28 | 303 | 305 | 303 | 305 | 5,900 | 305 |
| 2024-02-27 | 304 | 305 | 303 | 303 | 6,800 | 303 |
| 2024-02-26 | 304 | 305 | 303 | 303 | 5,200 | 303 |
| 2024-02-22 | 303 | 305 | 303 | 304 | 3,500 | 304 |
| 2024-02-21 | 309 | 309 | 302 | 304 | 22,400 | 304 |
| 2024-02-20 | 307 | 309 | 307 | 308 | 5,100 | 308 |
| 2024-02-19 | 312 | 312 | 306 | 306 | 19,500 | 306 |
| 2024-02-16 | 299 | 301 | 298 | 301 | 9,600 | 301 |
| 2024-02-15 | 302 | 303 | 297 | 297 | 20,600 | 297 |
| 2024-02-14 | 307 | 307 | 302 | 303 | 6,900 | 303 |
| 2024-02-13 | 313 | 313 | 305 | 307 | 32,500 | 307 |
| 2024-02-09 | 310 | 310 | 299 | 304 | 27,200 | 304 |
| 2024-02-08 | 309 | 310 | 307 | 308 | 9,800 | 308 |
| 2024-02-07 | 307 | 310 | 304 | 308 | 11,900 | 308 |
| 2024-02-06 | 301 | 309 | 300 | 307 | 20,700 | 307 |
| 2024-02-05 | 301 | 302 | 300 | 300 | 6,700 | 300 |
| 2024-02-02 | 301 | 303 | 300 | 302 | 4,500 | 302 |
| 2024-02-01 | 300 | 302 | 299 | 301 | 7,000 | 301 |
| 2024-01-31 | 302 | 302 | 299 | 300 | 5,500 | 300 |
| 2024-01-30 | 304 | 305 | 299 | 299 | 54,700 | 299 |
| 2024-01-29 | 304 | 304 | 302 | 304 | 6,900 | 304 |
| 2024-01-26 | 305 | 305 | 301 | 301 | 7,900 | 301 |
| 2024-01-25 | 303 | 305 | 302 | 302 | 7,400 | 302 |
| 2024-01-24 | 301 | 303 | 301 | 302 | 6,200 | 302 |
| 2024-01-23 | 303 | 305 | 302 | 302 | 7,400 | 302 |
| 2024-01-22 | 305 | 306 | 303 | 304 | 6,700 | 304 |
| 2024-01-19 | 306 | 307 | 305 | 305 | 7,100 | 305 |
| 2024-01-18 | 308 | 309 | 306 | 306 | 5,100 | 306 |
| 2024-01-17 | 311 | 311 | 308 | 308 | 5,900 | 308 |
| 2024-01-16 | 311 | 312 | 310 | 310 | 4,800 | 310 |
| 2024-01-15 | 312 | 313 | 310 | 311 | 9,600 | 311 |
| 2024-01-12 | 311 | 312 | 309 | 310 | 7,500 | 310 |
| 2024-01-11 | 308 | 312 | 308 | 311 | 10,100 | 311 |
| 2024-01-10 | 310 | 311 | 307 | 307 | 11,600 | 307 |
| 2024-01-09 | 311 | 312 | 310 | 310 | 9,600 | 310 |
| 2024-01-05 | 306 | 310 | 306 | 310 | 13,400 | 310 |
| 2024-01-04 | 301 | 304 | 300 | 304 | 10,700 | 304 |
分割・併合履歴 ： なし
