4745 (株)東京個別指導学院の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	528	532	526	528	274,100	528
2022-12-29	522	527	520	526	134,100	526
2022-12-28	526	528	520	525	203,600	525
2022-12-27	526	530	525	529	150,800	529
2022-12-26	519	528	519	524	267,200	524
2022-12-23	524	524	516	518	336,700	518
2022-12-22	518	525	518	525	182,100	525
2022-12-21	522	525	517	521	232,500	521
2022-12-20	531	531	520	526	301,400	526
2022-12-19	530	536	529	530	219,400	530
2022-12-16	536	537	530	530	236,100	530
2022-12-15	539	543	536	539	124,200	539
2022-12-14	535	540	535	539	132,300	539
2022-12-13	532	535	531	535	102,700	535
2022-12-12	530	532	528	530	83,800	530
2022-12-09	532	533	528	530	172,200	530
2022-12-08	526	530	523	530	109,600	530
2022-12-07	524	532	524	528	110,600	528
2022-12-06	523	528	523	527	86,000	527
2022-12-05	519	526	519	526	107,400	526
2022-12-02	525	525	515	519	287,900	519
2022-12-01	530	530	525	527	100,900	527
2022-11-30	527	530	527	529	91,400	529
2022-11-29	530	530	524	527	135,600	527
2022-11-28	540	540	529	530	203,800	530
2022-11-25	539	543	537	540	197,100	540
2022-11-24	537	539	534	535	136,800	535
2022-11-22	536	538	534	534	150,300	534
2022-11-21	537	538	534	536	149,700	536
2022-11-18	535	536	532	533	89,200	533
2022-11-17	528	534	528	532	131,100	532
2022-11-16	528	529	524	529	108,700	529
2022-11-15	528	529	524	528	76,100	528
2022-11-14	531	531	524	528	114,800	528
2022-11-11	530	536	525	530	276,500	530
2022-11-10	521	526	520	526	109,700	526
2022-11-09	525	525	521	522	108,000	522
2022-11-08	520	525	520	524	163,800	524
2022-11-07	515	519	513	518	122,600	518
2022-11-04	513	513	508	512	118,100	512
2022-11-02	514	517	511	514	131,900	514
2022-11-01	515	522	513	513	148,800	513
2022-10-31	512	515	509	514	130,200	514
2022-10-28	505	514	504	510	713,600	510
2022-10-27	511	511	505	507	165,400	507
2022-10-26	512	514	510	510	102,100	510
2022-10-25	515	515	504	512	265,200	512
2022-10-24	525	525	510	510	282,200	510
2022-10-21	525	526	520	521	86,800	521
2022-10-20	527	527	521	524	96,000	524
2022-10-19	524	529	523	525	141,200	525
2022-10-18	531	532	524	524	131,800	524
2022-10-17	525	533	525	529	137,500	529
2022-10-14	525	534	521	529	287,000	529
2022-10-13	516	525	513	520	380,200	520
2022-10-12	538	538	501	511	960,400	511
2022-10-11	551	555	541	541	313,400	541
2022-10-07	556	559	553	555	183,200	555
2022-10-06	555	562	555	559	195,800	559
2022-10-05	556	559	554	555	143,600	555
2022-10-04	553	557	550	553	184,300	553
2022-10-03	550	550	537	550	229,700	550
2022-09-30	555	555	550	550	141,400	550
2022-09-29	552	559	550	557	135,100	557
2022-09-28	551	551	544	550	248,900	550
2022-09-27	554	560	551	551	212,500	551
2022-09-26	555	558	551	554	201,300	554
2022-09-22	559	560	554	556	180,400	556
2022-09-21	563	563	557	559	103,600	559
2022-09-20	562	564	559	563	141,600	563
2022-09-16	559	564	558	562	169,700	562
2022-09-15	562	564	559	561	83,500	561
2022-09-14	562	566	560	561	96,100	561
2022-09-13	565	569	564	568	187,500	568
2022-09-12	565	566	560	564	133,900	564
2022-09-09	555	562	555	561	212,300	561
2022-09-08	556	559	553	556	128,400	556
2022-09-07	557	557	549	554	164,600	554
2022-09-06	551	560	550	558	231,700	558
2022-09-05	555	555	548	548	365,500	548
2022-09-02	565	565	554	555	314,000	555
2022-09-01	571	572	562	562	255,700	562
2022-08-31	566	573	565	571	229,700	571
2022-08-30	563	568	563	566	409,600	566
2022-08-29	573	578	572	576	603,900	576
2022-08-26	581	582	578	578	182,000	578
2022-08-25	578	581	575	580	175,200	580
2022-08-24	577	580	575	578	85,900	578
2022-08-23	580	580	575	576	219,600	576
2022-08-22	584	584	580	582	153,500	582
2022-08-19	583	588	580	585	212,600	585
2022-08-18	580	583	579	580	200,000	580
2022-08-17	580	581	577	581	263,700	581
2022-08-16	578	581	575	579	218,800	579
2022-08-15	573	578	571	577	174,500	577
2022-08-12	573	574	567	571	292,200	571
2022-08-10	570	570	563	566	350,800	566
2022-08-09	574	579	568	570	342,800	570
2022-08-08	575	577	571	574	173,400	574
2022-08-05	572	580	568	578	229,200	578
2022-08-04	577	578	571	572	260,400	572
2022-08-03	580	580	576	576	155,100	576
2022-08-02	584	584	577	578	293,800	578
2022-08-01	590	591	584	587	212,700	587
2022-07-29	590	591	586	590	118,600	590
2022-07-28	591	591	583	589	248,100	589
2022-07-27	599	599	586	589	312,400	589
2022-07-26	600	602	598	599	121,500	599
2022-07-25	598	599	596	599	61,500	599
2022-07-22	593	597	591	595	95,500	595
2022-07-21	590	593	585	593	131,200	593
2022-07-20	593	593	587	590	111,500	590
2022-07-19	587	591	582	590	154,000	590
2022-07-15	590	590	581	584	157,500	584
2022-07-14	594	594	586	586	96,700	586
2022-07-13	585	596	582	592	236,900	592
2022-07-12	600	601	579	585	553,100	585
2022-07-11	615	619	612	616	94,800	616
2022-07-08	616	617	607	609	110,800	609
2022-07-07	618	620	609	620	89,100	620
2022-07-06	618	621	615	620	50,700	620
2022-07-05	622	625	620	621	49,500	621
2022-07-04	623	624	616	622	62,700	622
2022-07-01	625	630	617	623	87,700	623
2022-06-30	621	626	619	624	76,500	624
2022-06-29	620	629	615	627	126,600	627
2022-06-28	621	626	619	625	85,600	625
2022-06-27	625	625	613	620	98,600	620
2022-06-24	623	625	618	625	192,500	625
2022-06-23	614	623	612	618	161,400	618
2022-06-22	609	614	606	613	105,000	613
2022-06-21	604	610	601	607	113,300	607
2022-06-20	606	607	593	598	87,000	598
2022-06-17	593	605	593	602	131,900	602
2022-06-16	601	605	598	600	97,700	600
2022-06-15	600	601	595	595	48,400	595
2022-06-14	595	602	593	602	77,400	602
2022-06-13	596	601	594	599	59,700	599
2022-06-10	604	608	598	603	95,200	603
2022-06-09	603	615	602	607	112,000	607
2022-06-08	605	607	601	605	94,600	605
2022-06-07	608	608	602	602	55,800	602
2022-06-06	598	611	597	607	78,300	607
2022-06-03	601	601	597	600	94,700	600
2022-06-02	603	603	596	599	75,700	599
2022-06-01	605	606	602	603	78,900	603
2022-05-31	613	613	605	605	61,300	605
2022-05-30	605	614	603	614	156,600	614
2022-05-27	605	606	600	605	59,000	605
2022-05-26	594	603	594	600	68,700	600
2022-05-25	605	605	591	594	68,400	594
2022-05-24	602	606	597	603	103,200	603
2022-05-23	595	603	593	603	142,200	603
2022-05-20	589	593	588	593	70,900	593
2022-05-19	577	589	576	588	92,500	588
2022-05-18	588	588	586	586	23,500	586
2022-05-17	581	587	580	585	71,200	585
2022-05-16	582	584	575	581	118,500	581
2022-05-13	572	579	569	578	126,400	578
2022-05-12	578	578	568	569	147,300	569
2022-05-11	580	585	578	583	96,700	583
2022-05-10	579	583	571	581	99,800	581
2022-05-09	582	586	581	581	82,100	581
2022-05-06	585	591	581	585	78,300	585
2022-05-02	583	589	581	585	68,900	585
2022-04-28	582	587	576	584	81,000	584
2022-04-27	565	583	564	582	247,200	582
2022-04-26	579	580	569	571	91,300	571
2022-04-25	574	578	569	576	121,800	576
2022-04-22	574	577	570	574	88,500	574
2022-04-21	572	579	570	576	123,200	576
2022-04-20	568	572	564	569	174,200	569
2022-04-19	572	572	562	567	246,600	567
2022-04-18	582	582	569	572	104,200	572
2022-04-15	581	586	576	582	91,600	582
2022-04-14	587	588	579	582	103,200	582
2022-04-13	575	604	575	586	289,800	586
2022-04-12	580	587	573	578	260,000	578
2022-04-11	578	584	574	578	106,500	578
2022-04-08	588	590	573	579	148,200	579
2022-04-07	592	592	580	585	90,900	585
2022-04-06	604	604	589	593	285,900	593
2022-04-05	613	615	601	603	154,900	603
2022-04-04	611	614	603	612	65,600	612
2022-04-01	606	611	598	610	99,900	610
2022-03-31	623	623	605	606	137,100	606
2022-03-30	625	631	619	627	195,500	627
2022-03-29	619	630	614	630	333,100	630
2022-03-28	615	619	613	618	109,500	618
2022-03-25	615	619	613	615	224,100	615
2022-03-24	602	613	600	613	194,000	613
2022-03-23	606	609	602	608	226,200	608
2022-03-22	601	607	599	602	236,000	602
2022-03-18	598	599	594	596	128,800	596
2022-03-17	599	600	592	600	197,600	600
2022-03-16	594	599	588	595	195,100	595
2022-03-15	580	592	577	588	127,900	588
2022-03-14	579	584	575	580	146,500	580
2022-03-11	574	581	571	576	84,100	576
2022-03-10	572	581	569	581	116,100	581
2022-03-09	555	567	551	560	257,900	560
2022-03-08	560	571	555	559	204,100	559
2022-03-07	581	581	561	567	275,900	567
2022-03-04	603	603	584	585	217,000	585
2022-03-03	605	607	599	604	175,800	604
2022-03-02	592	605	590	605	194,500	605
2022-03-01	600	602	597	597	168,500	597
2022-02-28	591	602	588	599	282,700	599
2022-02-25	588	592	578	591	605,600	591
2022-02-24	612	615	601	609	749,400	609
2022-02-22	620	621	609	614	408,500	614
2022-02-21	616	624	610	624	353,900	624
2022-02-18	622	622	616	617	242,800	617
2022-02-17	621	625	620	622	181,500	622
2022-02-16	625	625	619	623	161,700	623
2022-02-15	620	624	617	620	168,600	620
2022-02-14	630	630	618	620	267,000	620
2022-02-10	635	636	629	631	307,200	631
2022-02-09	635	638	630	632	271,200	632
2022-02-08	630	633	627	630	240,700	630
2022-02-07	629	630	620	626	281,500	626
2022-02-04	617	627	613	624	362,700	624
2022-02-03	613	619	608	618	264,100	618
2022-02-02	604	616	602	612	386,200	612
2022-02-01	600	602	593	599	304,600	599
2022-01-31	576	603	575	596	553,100	596
2022-01-28	563	574	560	572	234,400	572
2022-01-27	570	571	555	563	391,800	563
2022-01-26	578	582	566	569	440,200	569
2022-01-25	589	590	576	578	346,300	578
2022-01-24	585	591	580	591	190,400	591
2022-01-21	571	586	570	586	228,800	586
2022-01-20	573	582	562	576	382,500	576
2022-01-19	582	587	568	575	569,700	575
2022-01-18	582	596	580	592	419,600	592
2022-01-17	598	601	580	584	629,900	584
2022-01-14	599	601	587	594	475,700	594
2022-01-13	595	604	590	600	575,900	600
2022-01-12	610	612	583	595	1,398,500	595
2022-01-11	643	653	637	647	402,000	647
2022-01-07	649	649	629	636	410,400	636
2022-01-06	648	650	638	641	145,400	641
2022-01-05	650	652	644	648	124,900	648
2022-01-04	644	644	635	643	118,300	643

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4745 (株)東京個別指導学院 の時系列データ [2022年度]

4745 (株)東京個別指導学院の時系列データ [2022年度]