4678 (株)秀英予備校の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	300	302	296	302	12,700	302
2023-12-28	293	300	292	300	12,600	300
2023-12-27	294	295	292	293	25,700	293
2023-12-26	293	294	291	294	30,900	294
2023-12-25	299	300	294	294	22,000	294
2023-12-22	296	303	296	300	32,800	300
2023-12-21	299	299	295	297	18,700	297
2023-12-20	304	304	299	301	28,600	301
2023-12-19	309	309	303	303	15,000	303
2023-12-18	310	310	308	308	11,300	308
2023-12-15	309	313	309	310	13,900	310
2023-12-14	316	317	310	310	19,300	310
2023-12-13	309	315	308	315	22,400	315
2023-12-12	313	317	308	308	44,600	308
2023-12-11	326	326	320	320	24,500	320
2023-12-08	333	334	325	325	30,100	325
2023-12-07	340	353	333	333	80,100	333
2023-12-06	341	407	337	338	508,600	338
2023-12-05	342	342	341	341	6,500	341
2023-12-04	343	345	342	342	10,400	342
2023-12-01	344	345	343	343	6,200	343
2023-11-30	343	345	342	343	7,300	343
2023-11-29	343	345	343	343	11,400	343
2023-11-28	344	346	343	343	6,600	343
2023-11-27	344	345	343	344	12,300	344
2023-11-24	345	346	342	345	12,600	345
2023-11-22	344	346	344	346	11,000	346
2023-11-21	345	347	340	346	14,700	346
2023-11-20	344	347	343	344	14,800	344
2023-11-17	346	346	343	345	19,900	345
2023-11-16	347	355	346	347	30,800	347
2023-11-15	370	370	361	362	17,000	362
2023-11-14	371	371	370	370	12,100	370
2023-11-13	373	374	372	372	7,700	372
2023-11-10	380	380	373	373	19,000	373
2023-11-09	384	384	377	381	25,600	381
2023-11-08	385	386	384	384	5,100	384
2023-11-07	386	387	385	385	4,700	385
2023-11-06	389	389	384	385	9,300	385
2023-11-02	388	388	384	386	9,000	386
2023-11-01	389	389	384	386	14,100	386
2023-10-31	390	390	384	384	17,200	384
2023-10-30	400	401	383	383	62,000	383
2023-10-27	400	402	400	402	3,200	402
2023-10-26	401	401	400	401	1,500	401
2023-10-25	401	401	400	401	1,800	401
2023-10-24	400	401	400	400	8,000	400
2023-10-23	400	402	399	399	3,100	399
2023-10-20	399	402	399	402	2,900	402
2023-10-19	402	402	400	400	1,800	400
2023-10-18	400	401	399	401	2,800	401
2023-10-17	401	401	399	401	2,400	401
2023-10-16	400	401	399	399	4,700	399
2023-10-13	401	401	400	400	5,500	400
2023-10-12	401	402	400	401	3,800	401
2023-10-11	402	402	401	401	4,800	401
2023-10-10	403	403	401	402	4,500	402
2023-10-06	401	403	401	401	2,500	401
2023-10-05	400	402	400	401	5,300	401
2023-10-04	400	402	400	400	5,600	400
2023-10-03	403	403	402	402	2,800	402
2023-10-02	402	404	400	403	10,200	403
2023-09-29	408	408	403	403	60,300	403
2023-09-28	404	405	403	403	5,900	403
2023-09-27	403	404	402	404	20,900	404
2023-09-26	403	405	403	404	5,300	404
2023-09-25	405	406	403	403	9,300	403
2023-09-22	406	406	405	405	3,700	405
2023-09-21	407	407	405	406	2,900	406
2023-09-20	407	408	405	405	5,100	405
2023-09-19	407	408	406	408	2,200	408
2023-09-15	406	408	406	408	3,300	408
2023-09-14	406	408	406	407	1,700	407
2023-09-13	406	408	406	406	2,500	406
2023-09-12	408	408	406	406	2,700	406
2023-09-11	408	409	407	407	2,900	407
2023-09-08	407	408	407	408	4,400	408
2023-09-07	408	408	407	408	2,800	408
2023-09-06	409	409	408	408	2,000	408
2023-09-05	408	409	407	409	2,800	409
2023-09-04	408	409	407	409	4,800	409
2023-09-01	406	408	406	408	3,400	408
2023-08-31	406	407	405	406	3,300	406
2023-08-30	405	406	405	406	2,100	406
2023-08-29	404	405	404	405	2,500	405
2023-08-28	405	405	404	404	48,900	404
2023-08-25	405	405	403	403	2,900	403
2023-08-24	404	405	403	405	3,000	405
2023-08-23	404	405	403	405	3,100	405
2023-08-22	403	404	403	404	2,000	404
2023-08-21	404	404	403	403	2,200	403
2023-08-18	400	403	399	403	23,100	403
2023-08-17	405	406	405	405	7,600	405
2023-08-16	406	407	406	406	4,100	406
2023-08-15	406	408	406	406	4,700	406
2023-08-14	407	407	406	406	3,300	406
2023-08-10	407	408	407	408	3,500	408
2023-08-09	410	410	407	407	5,400	407
2023-08-08	408	410	408	408	2,000	408
2023-08-07	407	409	407	408	5,000	408
2023-08-04	406	408	406	407	3,700	407
2023-08-03	407	408	405	406	5,800	406
2023-08-02	410	411	408	408	3,100	408
2023-08-01	409	410	408	410	3,200	410
2023-07-31	410	411	408	409	7,500	409
2023-07-28	410	412	409	409	29,400	409
2023-07-27	411	412	411	412	3,000	412
2023-07-26	415	415	412	412	1,500	412
2023-07-25	412	415	412	412	2,100	412
2023-07-24	412	414	412	412	3,400	412
2023-07-21	413	414	412	413	4,400	413
2023-07-20	411	413	411	413	2,200	413
2023-07-19	410	411	410	411	2,100	411
2023-07-18	410	412	410	410	3,300	410
2023-07-14	412	414	410	410	2,900	410
2023-07-13	411	413	410	412	7,800	412
2023-07-12	412	412	410	411	7,100	411
2023-07-11	411	412	411	411	2,400	411
2023-07-10	414	414	411	411	5,100	411
2023-07-07	411	412	411	411	3,400	411
2023-07-06	411	413	410	411	6,600	411
2023-07-05	413	414	411	411	11,600	411
2023-07-04	415	415	413	413	8,100	413
2023-07-03	412	415	411	414	3,900	414
2023-06-30	411	414	410	412	11,600	412
2023-06-29	410	411	409	411	4,000	411
2023-06-28	410	411	409	411	6,700	411
2023-06-27	407	410	407	410	5,600	410
2023-06-26	407	409	406	409	5,600	409
2023-06-23	407	407	406	406	4,400	406
2023-06-22	406	408	406	406	5,000	406
2023-06-21	407	408	406	407	5,100	407
2023-06-20	406	407	405	407	2,700	407
2023-06-19	406	407	405	407	3,600	407
2023-06-16	404	406	404	406	5,900	406
2023-06-15	406	406	405	405	2,000	405
2023-06-14	405	406	405	405	3,100	405
2023-06-13	406	407	405	405	3,500	405
2023-06-12	405	406	403	406	31,300	406
2023-06-09	405	406	405	405	7,100	405
2023-06-08	405	406	405	405	2,500	405
2023-06-07	407	407	405	405	5,500	405
2023-06-06	405	407	405	407	2,300	407
2023-06-05	404	407	404	407	4,500	407
2023-06-02	404	405	404	404	3,200	404
2023-06-01	404	406	404	404	3,100	404
2023-05-31	405	406	404	404	5,600	404
2023-05-30	406	408	405	405	4,000	405
2023-05-29	407	407	406	406	2,900	406
2023-05-26	405	407	405	405	3,700	405
2023-05-25	406	407	405	406	4,100	406
2023-05-24	410	410	405	406	5,000	406
2023-05-23	408	409	407	409	4,200	409
2023-05-22	406	408	404	408	6,700	408
2023-05-19	407	408	406	406	3,200	406
2023-05-18	407	409	407	407	4,200	407
2023-05-17	408	409	407	409	3,900	409
2023-05-16	409	409	407	407	4,800	407
2023-05-15	411	412	408	409	4,400	409
2023-05-12	409	410	408	410	4,100	410
2023-05-11	408	410	406	409	8,100	409
2023-05-10	410	411	407	409	7,800	409
2023-05-09	408	409	407	408	3,900	408
2023-05-08	407	408	405	408	4,400	408
2023-05-02	405	407	404	407	4,800	407
2023-05-01	405	407	405	405	5,800	405
2023-04-28	404	407	404	406	12,200	406
2023-04-27	408	411	401	403	48,200	403
2023-04-26	411	413	410	410	5,500	410
2023-04-25	412	412	410	411	5,800	411
2023-04-24	410	411	409	410	4,800	410
2023-04-21	411	412	409	410	6,400	410
2023-04-20	412	412	410	411	5,700	411
2023-04-19	409	418	408	411	21,400	411
2023-04-18	408	410	408	410	5,300	410
2023-04-17	409	409	408	408	5,800	408
2023-04-14	410	410	409	409	3,600	409
2023-04-13	410	412	408	409	6,200	409
2023-04-12	409	410	408	410	5,800	410
2023-04-11	412	412	407	409	13,900	409
2023-04-10	412	412	410	411	5,800	411
2023-04-07	414	415	409	412	12,700	412
2023-04-06	415	416	413	414	8,000	414
2023-04-05	417	417	415	415	5,000	415
2023-04-04	421	422	415	420	10,100	420
2023-04-03	411	424	411	423	25,100	423
2023-03-31	419	425	419	425	10,300	425
2023-03-30	420	421	417	419	34,000	419
2023-03-29	431	440	430	440	65,700	440
2023-03-28	429	432	428	431	13,400	431
2023-03-27	427	429	427	429	5,400	429
2023-03-24	425	428	423	427	8,800	427
2023-03-23	422	427	422	427	8,700	427
2023-03-22	421	425	421	425	5,200	425
2023-03-20	423	423	420	420	10,700	420
2023-03-17	425	426	423	424	3,300	424
2023-03-16	421	425	420	425	6,400	425
2023-03-15	424	424	421	423	3,300	423
2023-03-14	425	425	422	422	7,700	422
2023-03-13	426	426	425	426	4,600	426
2023-03-10	426	429	426	426	11,800	426
2023-03-09	429	430	427	427	7,500	427
2023-03-08	429	429	426	429	4,900	429
2023-03-07	427	428	426	428	5,700	428
2023-03-06	427	427	426	427	4,400	427
2023-03-03	425	426	424	426	7,900	426
2023-03-02	424	425	423	425	12,100	425
2023-03-01	422	424	422	424	3,700	424
2023-02-28	420	423	420	423	4,800	423
2023-02-27	421	422	421	421	4,300	421
2023-02-24	422	423	421	421	4,500	421
2023-02-22	422	424	420	420	5,600	420
2023-02-21	424	426	423	424	5,000	424
2023-02-20	424	425	423	424	6,900	424
2023-02-17	418	426	417	425	14,600	425
2023-02-16	417	419	416	419	4,500	419
2023-02-15	415	417	415	417	3,900	417
2023-02-14	417	417	413	415	10,000	415
2023-02-13	416	416	415	415	7,800	415
2023-02-10	414	416	414	416	19,700	416
2023-02-09	424	424	415	418	61,600	418
2023-02-08	437	439	437	437	3,000	437
2023-02-07	438	440	437	437	3,100	437
2023-02-06	437	438	435	438	3,800	438
2023-02-03	434	436	434	436	1,900	436
2023-02-02	436	437	434	434	2,800	434
2023-02-01	436	436	435	436	2,100	436
2023-01-31	430	435	430	435	5,600	435
2023-01-30	435	436	430	430	29,500	430
2023-01-27	436	437	435	436	3,000	436
2023-01-26	437	438	436	438	1,800	438
2023-01-25	437	438	436	438	2,900	438
2023-01-24	435	436	432	436	2,900	436
2023-01-23	433	436	431	433	2,700	433
2023-01-20	431	436	431	431	2,700	431
2023-01-19	430	433	430	433	2,300	433
2023-01-18	431	433	430	430	3,400	430
2023-01-17	430	433	429	431	5,300	431
2023-01-16	431	433	430	431	4,900	431
2023-01-13	430	432	430	431	3,100	431
2023-01-12	432	432	430	430	4,500	430
2023-01-11	431	433	431	432	3,100	432
2023-01-10	431	433	431	431	6,300	431
2023-01-06	433	435	433	435	1,500	435
2023-01-05	439	439	433	433	2,800	433
2023-01-04	435	435	432	435	3,000	435

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 [2023年度]

4678 (株)秀英予備校の時系列データ [2023年度]