4745 (株)東京個別指導学院 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 412 | 413 | 410 | 410 | 10,500 | 410 |
| 2024-05-01 | 412 | 414 | 411 | 413 | 15,400 | 413 |
| 2024-04-30 | 406 | 412 | 406 | 412 | 26,300 | 412 |
| 2024-04-26 | 408 | 410 | 405 | 410 | 35,500 | 410 |
| 2024-04-25 | 409 | 409 | 405 | 406 | 24,200 | 406 |
| 2024-04-24 | 408 | 409 | 406 | 407 | 23,000 | 407 |
| 2024-04-23 | 406 | 408 | 405 | 406 | 21,600 | 406 |
| 2024-04-22 | 404 | 406 | 402 | 404 | 43,800 | 404 |
| 2024-04-19 | 406 | 409 | 404 | 404 | 61,800 | 404 |
| 2024-04-18 | 405 | 410 | 405 | 407 | 23,600 | 407 |
| 2024-04-17 | 409 | 410 | 405 | 405 | 58,100 | 405 |
| 2024-04-16 | 412 | 412 | 407 | 409 | 66,800 | 409 |
| 2024-04-15 | 413 | 416 | 412 | 414 | 29,300 | 414 |
| 2024-04-12 | 415 | 416 | 412 | 416 | 29,200 | 416 |
| 2024-04-11 | 412 | 415 | 408 | 415 | 97,900 | 415 |
| 2024-04-10 | 420 | 422 | 407 | 413 | 232,100 | 413 |
| 2024-04-09 | 438 | 440 | 431 | 432 | 76,400 | 432 |
| 2024-04-08 | 430 | 438 | 430 | 437 | 50,000 | 437 |
| 2024-04-05 | 430 | 432 | 429 | 432 | 19,800 | 432 |
| 2024-04-04 | 429 | 434 | 428 | 434 | 36,200 | 434 |
| 2024-04-03 | 428 | 430 | 428 | 430 | 29,600 | 430 |
| 2024-04-02 | 429 | 430 | 427 | 430 | 28,600 | 430 |
| 2024-04-01 | 434 | 434 | 429 | 430 | 25,900 | 430 |
| 2024-03-29 | 429 | 435 | 429 | 432 | 24,600 | 432 |
| 2024-03-28 | 434 | 434 | 429 | 430 | 36,300 | 430 |
| 2024-03-27 | 425 | 435 | 425 | 435 | 89,800 | 435 |
| 2024-03-26 | 428 | 430 | 427 | 430 | 20,000 | 430 |
| 2024-03-25 | 433 | 434 | 428 | 430 | 30,500 | 430 |
| 2024-03-22 | 428 | 432 | 427 | 432 | 28,600 | 432 |
| 2024-03-21 | 430 | 432 | 428 | 430 | 45,500 | 430 |
| 2024-03-19 | 426 | 429 | 426 | 428 | 24,700 | 428 |
| 2024-03-18 | 428 | 429 | 427 | 428 | 36,200 | 428 |
| 2024-03-15 | 429 | 430 | 427 | 427 | 46,200 | 427 |
| 2024-03-14 | 426 | 430 | 426 | 429 | 30,800 | 429 |
| 2024-03-13 | 430 | 432 | 427 | 427 | 29,400 | 427 |
| 2024-03-12 | 427 | 432 | 425 | 430 | 38,400 | 430 |
| 2024-03-11 | 428 | 429 | 423 | 426 | 69,800 | 426 |
| 2024-03-08 | 429 | 432 | 428 | 430 | 67,400 | 430 |
| 2024-03-07 | 429 | 433 | 429 | 431 | 50,100 | 431 |
| 2024-03-06 | 432 | 432 | 428 | 429 | 67,800 | 429 |
| 2024-03-05 | 436 | 437 | 432 | 432 | 49,000 | 432 |
| 2024-03-04 | 438 | 440 | 435 | 437 | 41,300 | 437 |
| 2024-03-01 | 445 | 445 | 436 | 439 | 71,000 | 439 |
| 2024-02-29 | 445 | 446 | 442 | 446 | 49,000 | 446 |
| 2024-02-28 | 446 | 448 | 442 | 445 | 61,200 | 445 |
| 2024-02-27 | 450 | 451 | 449 | 451 | 116,900 | 451 |
| 2024-02-26 | 450 | 452 | 449 | 450 | 67,300 | 450 |
| 2024-02-22 | 450 | 450 | 448 | 450 | 50,800 | 450 |
| 2024-02-21 | 449 | 449 | 447 | 449 | 26,600 | 449 |
| 2024-02-20 | 448 | 449 | 447 | 449 | 26,400 | 449 |
| 2024-02-19 | 442 | 447 | 442 | 447 | 28,600 | 447 |
| 2024-02-16 | 435 | 444 | 434 | 443 | 53,500 | 443 |
| 2024-02-15 | 444 | 444 | 435 | 435 | 82,900 | 435 |
| 2024-02-14 | 446 | 447 | 443 | 444 | 71,500 | 444 |
| 2024-02-13 | 448 | 448 | 446 | 447 | 31,400 | 447 |
| 2024-02-09 | 447 | 449 | 446 | 448 | 26,100 | 448 |
| 2024-02-08 | 449 | 450 | 446 | 449 | 38,600 | 449 |
| 2024-02-07 | 447 | 450 | 447 | 450 | 23,000 | 450 |
| 2024-02-06 | 448 | 450 | 447 | 448 | 26,100 | 448 |
| 2024-02-05 | 447 | 450 | 446 | 448 | 43,700 | 448 |
| 2024-02-02 | 448 | 448 | 445 | 445 | 46,300 | 445 |
| 2024-02-01 | 448 | 451 | 447 | 448 | 23,800 | 448 |
| 2024-01-31 | 450 | 450 | 448 | 450 | 28,000 | 450 |
| 2024-01-30 | 450 | 450 | 447 | 447 | 46,700 | 447 |
| 2024-01-29 | 446 | 450 | 446 | 450 | 15,300 | 450 |
| 2024-01-26 | 447 | 449 | 446 | 446 | 22,500 | 446 |
| 2024-01-25 | 448 | 450 | 447 | 447 | 38,700 | 447 |
| 2024-01-24 | 447 | 450 | 446 | 446 | 29,100 | 446 |
| 2024-01-23 | 449 | 451 | 447 | 447 | 37,200 | 447 |
| 2024-01-22 | 449 | 452 | 448 | 449 | 42,700 | 449 |
| 2024-01-19 | 447 | 450 | 447 | 450 | 39,400 | 450 |
| 2024-01-18 | 447 | 449 | 446 | 448 | 21,600 | 448 |
| 2024-01-17 | 448 | 450 | 446 | 448 | 44,100 | 448 |
| 2024-01-16 | 449 | 450 | 446 | 447 | 45,500 | 447 |
| 2024-01-15 | 450 | 452 | 447 | 450 | 57,800 | 450 |
| 2024-01-12 | 452 | 453 | 447 | 450 | 76,300 | 450 |
| 2024-01-11 | 453 | 455 | 449 | 451 | 94,800 | 451 |
| 2024-01-10 | 449 | 454 | 449 | 450 | 114,700 | 450 |
| 2024-01-09 | 449 | 452 | 448 | 451 | 57,700 | 451 |
| 2024-01-05 | 450 | 451 | 446 | 449 | 49,500 | 449 |
| 2024-01-04 | 449 | 451 | 444 | 450 | 65,400 | 450 |
分割・併合履歴 ： [2006-05-26]1株→3株 [2004-11-25]1株→3株 [2002-08-27]1株→1.5株
