4678 (株)秀英予備校 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 268 | 273 | 264 | 273 | 10,200 | 273 |
| 2025-04-03 | 271 | 281 | 270 | 270 | 9,900 | 270 |
| 2025-04-02 | 284 | 284 | 275 | 275 | 8,300 | 275 |
| 2025-04-01 | 280 | 283 | 278 | 282 | 6,400 | 282 |
| 2025-03-31 | 290 | 290 | 277 | 280 | 43,100 | 280 |
| 2025-03-28 | 285 | 294 | 285 | 291 | 54,100 | 291 |
| 2025-03-27 | 304 | 308 | 304 | 306 | 96,900 | 306 |
| 2025-03-26 | 305 | 306 | 303 | 303 | 40,600 | 303 |
| 2025-03-25 | 306 | 306 | 301 | 301 | 26,900 | 301 |
| 2025-03-24 | 306 | 306 | 303 | 303 | 21,900 | 303 |
| 2025-03-21 | 305 | 306 | 303 | 303 | 16,800 | 303 |
| 2025-03-19 | 305 | 305 | 304 | 304 | 10,800 | 304 |
| 2025-03-18 | 303 | 305 | 303 | 303 | 8,400 | 303 |
| 2025-03-17 | 304 | 305 | 302 | 303 | 9,900 | 303 |
| 2025-03-14 | 299 | 302 | 299 | 300 | 6,800 | 300 |
| 2025-03-13 | 303 | 303 | 297 | 299 | 10,200 | 299 |
| 2025-03-12 | 298 | 303 | 296 | 296 | 20,500 | 296 |
| 2025-03-11 | 301 | 301 | 294 | 296 | 21,500 | 296 |
| 2025-03-10 | 297 | 301 | 296 | 301 | 21,600 | 301 |
| 2025-03-07 | 296 | 297 | 294 | 294 | 10,300 | 294 |
| 2025-03-06 | 297 | 297 | 294 | 297 | 13,800 | 297 |
| 2025-03-05 | 296 | 297 | 295 | 297 | 11,100 | 297 |
| 2025-03-04 | 295 | 297 | 293 | 296 | 11,500 | 296 |
| 2025-03-03 | 296 | 297 | 291 | 295 | 13,200 | 295 |
| 2025-02-28 | 294 | 295 | 285 | 292 | 24,900 | 292 |
| 2025-02-27 | 294 | 299 | 290 | 294 | 13,800 | 294 |
| 2025-02-26 | 296 | 304 | 294 | 294 | 46,600 | 294 |
| 2025-02-25 | 289 | 297 | 288 | 296 | 25,100 | 296 |
| 2025-02-21 | 286 | 290 | 280 | 282 | 17,100 | 282 |
| 2025-02-20 | 286 | 288 | 285 | 286 | 5,700 | 286 |
| 2025-02-19 | 285 | 289 | 285 | 286 | 11,500 | 286 |
| 2025-02-18 | 288 | 288 | 282 | 287 | 18,700 | 287 |
| 2025-02-17 | 287 | 287 | 284 | 287 | 12,400 | 287 |
| 2025-02-14 | 282 | 287 | 282 | 285 | 18,100 | 285 |
| 2025-02-13 | 280 | 283 | 277 | 280 | 13,600 | 280 |
| 2025-02-12 | 279 | 282 | 276 | 279 | 19,700 | 279 |
| 2025-02-10 | 286 | 286 | 279 | 279 | 41,200 | 279 |
| 2025-02-07 | 286 | 298 | 279 | 285 | 258,500 | 285 |
| 2025-02-06 | 265 | 270 | 263 | 270 | 44,600 | 270 |
| 2025-02-05 | 263 | 266 | 263 | 265 | 11,000 | 265 |
| 2025-02-04 | 261 | 263 | 260 | 261 | 8,400 | 261 |
| 2025-02-03 | 262 | 263 | 260 | 260 | 7,000 | 260 |
| 2025-01-31 | 261 | 261 | 258 | 259 | 6,300 | 259 |
| 2025-01-30 | 257 | 260 | 253 | 260 | 46,100 | 260 |
| 2025-01-29 | 262 | 264 | 260 | 260 | 11,800 | 260 |
| 2025-01-28 | 266 | 266 | 262 | 262 | 11,100 | 262 |
| 2025-01-27 | 263 | 266 | 263 | 266 | 11,000 | 266 |
| 2025-01-24 | 263 | 265 | 263 | 265 | 6,700 | 265 |
| 2025-01-23 | 264 | 264 | 262 | 263 | 4,700 | 263 |
| 2025-01-22 | 260 | 264 | 260 | 264 | 4,900 | 264 |
| 2025-01-21 | 259 | 262 | 258 | 262 | 3,900 | 262 |
| 2025-01-20 | 256 | 259 | 255 | 259 | 5,700 | 259 |
| 2025-01-17 | 260 | 261 | 256 | 256 | 13,000 | 256 |
| 2025-01-16 | 265 | 265 | 260 | 260 | 7,700 | 260 |
| 2025-01-15 | 266 | 266 | 262 | 264 | 5,500 | 264 |
| 2025-01-14 | 264 | 265 | 262 | 262 | 8,100 | 262 |
| 2025-01-10 | 264 | 264 | 261 | 261 | 8,800 | 261 |
| 2025-01-09 | 263 | 265 | 262 | 263 | 7,700 | 263 |
| 2025-01-08 | 260 | 267 | 260 | 263 | 18,900 | 263 |
| 2025-01-07 | 259 | 260 | 258 | 260 | 16,100 | 260 |
| 2025-01-06 | 260 | 261 | 259 | 260 | 8,100 | 260 |
分割・併合履歴 ： なし