4678 (株)秀英予備校の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	412	413	410	413	3,700	413
2021-12-29	409	412	407	412	7,000	412
2021-12-28	408	409	406	409	5,400	409
2021-12-27	406	408	405	405	6,400	405
2021-12-24	407	408	406	406	4,000	406
2021-12-23	408	408	405	405	2,300	405
2021-12-22	410	410	405	405	3,500	405
2021-12-21	405	407	405	407	4,400	407
2021-12-20	410	410	405	405	7,900	405
2021-12-17	411	411	409	410	4,400	410
2021-12-16	410	411	408	408	5,700	408
2021-12-15	411	411	408	411	8,500	411
2021-12-14	412	412	410	410	2,700	410
2021-12-13	412	412	410	412	3,900	412
2021-12-10	412	412	410	412	3,600	412
2021-12-09	412	412	410	412	2,600	412
2021-12-08	411	412	410	412	4,000	412
2021-12-07	409	411	409	411	4,900	411
2021-12-06	409	410	408	409	3,500	409
2021-12-03	404	409	404	408	3,300	408
2021-12-02	405	409	405	405	8,800	405
2021-12-01	410	411	408	408	6,900	408
2021-11-30	415	415	410	410	5,400	410
2021-11-29	416	416	412	412	5,700	412
2021-11-26	416	418	415	416	4,800	416
2021-11-25	420	421	417	420	8,800	420
2021-11-24	415	418	415	416	3,700	416
2021-11-22	414	416	414	415	3,500	415
2021-11-19	416	416	413	413	2,100	413
2021-11-18	414	415	414	414	1,700	414
2021-11-17	416	417	415	415	2,700	415
2021-11-16	417	417	415	417	1,900	417
2021-11-15	419	419	415	417	3,100	417
2021-11-12	415	416	414	416	2,300	416
2021-11-11	415	417	412	412	5,400	412
2021-11-10	415	416	415	415	2,500	415
2021-11-09	416	417	415	415	2,800	415
2021-11-08	420	420	416	416	3,600	416
2021-11-05	418	418	416	416	3,600	416
2021-11-04	418	419	416	419	3,000	419
2021-11-02	419	419	415	418	2,200	418
2021-11-01	420	420	415	419	4,100	419
2021-10-29	415	418	415	415	2,300	415
2021-10-28	420	420	415	415	6,000	415
2021-10-27	418	419	417	419	1,800	419
2021-10-26	418	418	415	418	2,100	418
2021-10-25	416	417	416	416	3,100	416
2021-10-22	419	421	415	415	3,800	415
2021-10-21	420	420	419	420	2,700	420
2021-10-20	420	420	418	418	2,100	418
2021-10-19	416	418	416	417	5,100	417
2021-10-18	417	417	416	416	2,400	416
2021-10-15	416	416	415	415	1,700	415
2021-10-14	415	416	413	416	2,700	416
2021-10-13	416	417	415	415	4,300	415
2021-10-12	417	417	417	417	2,000	417
2021-10-11	420	420	416	417	3,600	417
2021-10-08	412	413	412	413	3,100	413
2021-10-07	412	412	411	412	3,500	412
2021-10-06	413	415	412	412	3,800	412
2021-10-05	418	418	413	413	6,400	413
2021-10-04	416	417	415	415	4,100	415
2021-10-01	421	421	416	417	7,700	417
2021-09-30	422	424	422	422	9,200	422
2021-09-29	421	423	415	421	70,400	421
2021-09-28	431	435	431	435	121,600	435
2021-09-27	434	435	432	432	32,900	432
2021-09-24	435	435	431	433	17,000	433
2021-09-22	431	433	430	431	9,300	431
2021-09-21	430	432	428	431	8,800	431
2021-09-17	431	431	427	430	12,200	430
2021-09-16	430	431	430	430	11,300	430
2021-09-15	431	435	431	433	9,000	433
2021-09-14	430	433	429	433	10,100	433
2021-09-13	427	430	426	430	7,200	430
2021-09-10	425	427	425	427	10,500	427
2021-09-09	425	425	424	425	5,800	425
2021-09-08	424	425	421	425	7,200	425
2021-09-07	424	424	420	424	9,100	424
2021-09-06	420	423	420	423	12,200	423
2021-09-03	420	420	417	419	10,600	419
2021-09-02	420	420	417	417	4,300	417
2021-09-01	416	419	414	417	16,200	417
2021-08-31	418	420	417	418	5,400	418
2021-08-30	417	418	413	418	13,700	418
2021-08-27	418	418	415	418	38,600	418
2021-08-26	415	417	414	416	6,100	416
2021-08-25	413	415	413	415	2,600	415
2021-08-24	414	415	411	414	4,800	414
2021-08-23	418	418	412	414	9,500	414
2021-08-20	408	411	408	410	38,500	410
2021-08-19	410	411	408	408	7,800	408
2021-08-18	409	411	409	410	8,000	410
2021-08-17	413	417	409	410	10,600	410
2021-08-16	420	420	410	412	25,700	412
2021-08-13	419	422	419	422	19,800	422
2021-08-12	421	421	419	420	5,500	420
2021-08-11	421	421	420	420	7,900	420
2021-08-10	421	421	419	421	10,300	421
2021-08-06	418	419	417	418	20,400	418
2021-08-05	422	423	418	423	9,400	423
2021-08-04	421	423	420	422	5,200	422
2021-08-03	422	422	420	420	5,100	420
2021-08-02	421	423	420	422	8,800	422
2021-07-30	419	420	417	419	31,600	419
2021-07-29	417	419	416	419	5,400	419
2021-07-28	418	418	416	418	5,100	418
2021-07-27	418	418	416	418	3,400	418
2021-07-26	419	419	417	417	9,000	417
2021-07-21	417	417	415	417	10,200	417
2021-07-20	416	417	415	415	4,000	415
2021-07-19	415	417	415	416	6,600	416
2021-07-16	417	417	415	415	10,100	415
2021-07-15	414	417	414	415	3,500	415
2021-07-14	412	416	412	414	3,200	414
2021-07-13	415	415	412	412	4,700	412
2021-07-12	415	415	412	414	7,000	414
2021-07-09	411	413	410	410	13,500	410
2021-07-08	412	414	411	411	5,100	411
2021-07-07	412	413	412	412	5,200	412
2021-07-06	414	414	411	412	6,300	412
2021-07-05	415	415	413	413	7,300	413
2021-07-02	419	419	414	414	12,400	414
2021-07-01	417	419	415	417	6,800	417
2021-06-30	415	415	414	414	4,200	414
2021-06-29	412	414	410	413	6,300	413
2021-06-28	412	412	409	412	6,400	412
2021-06-25	412	412	409	410	2,500	410
2021-06-24	412	412	409	409	2,300	409
2021-06-23	409	410	408	410	3,700	410
2021-06-22	407	409	407	408	2,900	408
2021-06-21	407	407	405	406	5,800	406
2021-06-18	408	410	407	407	5,000	407
2021-06-17	407	408	405	407	4,400	407
2021-06-16	404	406	404	405	4,900	405
2021-06-15	402	405	402	402	9,800	402
2021-06-14	403	403	401	402	4,600	402
2021-06-11	401	401	400	401	7,500	401
2021-06-10	400	401	399	401	5,200	401
2021-06-09	400	400	399	400	7,100	400
2021-06-08	400	401	399	400	8,900	400
2021-06-07	401	401	400	400	6,000	400
2021-06-04	401	401	400	401	3,700	401
2021-06-03	400	401	399	401	5,000	401
2021-06-02	400	400	399	400	3,400	400
2021-06-01	400	401	399	400	5,100	400
2021-05-31	401	401	400	400	5,400	400
2021-05-28	400	401	399	401	10,100	401
2021-05-27	402	402	400	400	1,900	400
2021-05-26	402	402	399	402	5,400	402
2021-05-25	401	402	400	402	3,000	402
2021-05-24	402	402	399	399	9,200	399
2021-05-21	400	402	400	402	8,400	402
2021-05-20	400	401	400	400	3,900	400
2021-05-19	402	402	400	401	6,600	401
2021-05-18	401	402	397	402	4,800	402
2021-05-17	403	403	395	396	15,800	396
2021-05-14	396	400	393	397	19,700	397
2021-05-13	400	401	396	396	22,000	396
2021-05-12	403	403	399	400	13,500	400
2021-05-11	409	409	402	403	14,400	403
2021-05-10	405	409	401	409	22,000	409
2021-05-07	422	422	405	405	62,200	405
2021-05-06	409	409	398	398	30,500	398
2021-04-30	411	412	410	410	7,600	410
2021-04-28	412	412	410	411	15,600	411
2021-04-27	414	414	412	412	5,100	412
2021-04-26	416	416	414	414	5,400	414
2021-04-23	416	417	416	416	3,400	416
2021-04-22	417	417	416	417	14,200	417
2021-04-21	416	419	416	417	9,500	417
2021-04-20	419	419	416	419	8,000	419
2021-04-19	420	420	418	419	4,600	419
2021-04-16	421	421	420	420	4,200	420
2021-04-15	420	422	419	421	11,300	421
2021-04-14	420	420	418	420	5,600	420
2021-04-13	420	420	419	420	4,800	420
2021-04-12	421	421	419	420	5,300	420
2021-04-09	422	423	421	421	6,300	421
2021-04-08	424	424	420	422	7,200	422
2021-04-07	424	426	423	424	24,000	424
2021-04-06	425	426	423	424	6,600	424
2021-04-05	425	425	424	425	7,300	425
2021-04-02	424	426	424	425	18,800	425
2021-04-01	422	425	422	424	22,900	424
2021-03-31	425	425	422	424	14,900	424
2021-03-30	425	426	422	425	39,400	425
2021-03-29	431	431	421	426	82,600	426
2021-03-26	432	433	430	431	28,600	431
2021-03-25	431	433	429	433	11,600	433
2021-03-24	434	434	429	431	17,400	431
2021-03-23	437	437	434	435	22,900	435
2021-03-22	435	436	433	436	18,500	436
2021-03-19	434	435	430	435	27,100	435
2021-03-18	433	433	429	433	17,400	433
2021-03-17	429	429	427	429	16,000	429
2021-03-16	431	431	427	429	16,200	429
2021-03-15	434	435	429	430	19,400	430
2021-03-12	435	437	434	435	56,000	435
2021-03-11	437	437	435	437	6,100	437
2021-03-10	437	437	435	437	16,400	437
2021-03-09	434	438	434	436	17,500	436
2021-03-08	434	436	432	434	11,100	434
2021-03-05	433	434	430	434	12,500	434
2021-03-04	432	433	430	433	3,800	433
2021-03-03	426	432	425	432	6,800	432
2021-03-02	434	434	430	434	5,300	434
2021-03-01	434	434	433	434	4,400	434
2021-02-26	429	434	428	434	26,900	434
2021-02-25	430	430	426	429	9,200	429
2021-02-24	427	430	427	430	5,300	430
2021-02-22	427	429	426	427	5,400	427
2021-02-19	431	431	427	429	17,900	429
2021-02-18	432	433	431	431	5,200	431
2021-02-17	435	435	433	433	3,100	433
2021-02-16	433	435	433	435	4,600	435
2021-02-15	434	435	432	435	4,500	435
2021-02-12	435	435	434	435	10,000	435
2021-02-10	437	437	435	435	4,400	435
2021-02-09	438	438	434	437	3,400	437
2021-02-08	440	440	436	438	5,700	438
2021-02-05	440	440	438	440	16,000	440
2021-02-04	434	437	431	437	4,300	437
2021-02-03	433	434	430	434	2,600	434
2021-02-02	429	430	428	430	2,100	430
2021-02-01	425	427	425	425	4,400	425
2021-01-29	428	428	423	425	8,400	425
2021-01-28	426	427	422	426	6,000	426
2021-01-27	428	428	425	426	1,900	426
2021-01-26	429	429	425	428	1,700	428
2021-01-25	428	428	424	427	6,700	427
2021-01-22	420	422	420	420	6,100	420
2021-01-21	420	422	420	422	2,700	422
2021-01-20	416	420	416	420	1,800	420
2021-01-19	416	420	416	417	2,400	417
2021-01-18	416	419	416	418	3,300	418
2021-01-15	420	420	416	420	7,700	420
2021-01-14	418	420	418	420	3,000	420
2021-01-13	415	418	413	418	4,600	418
2021-01-12	408	413	407	413	9,300	413
2021-01-08	406	412	406	412	9,300	412
2021-01-07	410	410	406	408	5,200	408
2021-01-06	409	410	401	405	10,200	405
2021-01-05	414	414	409	412	6,300	412
2021-01-04	418	418	413	415	4,800	415

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4678 (株)秀英予備校 の時系列データ [2021年度]

4678 (株)秀英予備校の時系列データ [2021年度]