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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
