4745 (株)東京個別指導学院の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	446	449	443	445	86,800	445
2023-12-28	433	446	432	446	92,900	446
2023-12-27	427	435	425	433	175,800	433
2023-12-26	421	427	418	427	146,500	427
2023-12-25	430	430	421	422	155,000	422
2023-12-22	433	434	428	429	114,200	429
2023-12-21	437	438	431	433	165,500	433
2023-12-20	446	447	440	440	112,900	440
2023-12-19	452	452	444	446	105,900	446
2023-12-18	452	455	446	452	105,700	452
2023-12-15	457	458	452	456	83,800	456
2023-12-14	461	462	453	455	94,900	455
2023-12-13	464	466	457	463	113,900	463
2023-12-12	469	470	464	465	87,600	465
2023-12-11	472	472	468	468	106,900	468
2023-12-08	471	475	470	471	71,600	471
2023-12-07	478	478	470	475	118,700	475
2023-12-06	479	480	477	480	64,000	480
2023-12-05	483	483	477	479	62,200	479
2023-12-04	478	483	477	483	72,200	483
2023-12-01	480	481	479	479	57,800	479
2023-11-30	480	483	476	480	62,400	480
2023-11-29	481	482	479	480	51,200	480
2023-11-28	484	484	482	483	26,500	483
2023-11-27	484	485	480	484	39,100	484
2023-11-24	488	488	482	486	56,400	486
2023-11-22	484	488	484	488	22,800	488
2023-11-21	481	489	481	488	181,600	488
2023-11-20	482	486	478	480	54,200	480
2023-11-17	481	483	480	482	39,000	482
2023-11-16	490	490	480	481	104,400	481
2023-11-15	481	491	481	490	123,800	490
2023-11-14	483	484	478	478	94,000	478
2023-11-13	496	501	481	484	268,100	484
2023-11-10	495	533	489	521	939,500	521
2023-11-09	499	500	496	498	34,600	498
2023-11-08	507	507	497	497	76,400	497
2023-11-07	504	510	504	507	54,600	507
2023-11-06	501	507	501	506	79,600	506
2023-11-02	504	506	498	499	30,100	499
2023-11-01	502	506	501	504	67,800	504
2023-10-31	492	502	492	502	52,800	502
2023-10-30	501	501	490	495	54,500	495
2023-10-27	495	501	495	501	28,900	501
2023-10-26	500	500	494	498	38,100	498
2023-10-25	506	506	497	499	49,200	499
2023-10-24	496	504	489	501	88,400	501
2023-10-23	499	505	497	497	51,700	497
2023-10-20	502	504	497	500	23,900	500
2023-10-19	508	513	503	505	69,000	505
2023-10-18	506	510	504	510	109,300	510
2023-10-17	499	506	499	505	87,600	505
2023-10-16	496	504	495	498	97,300	498
2023-10-13	496	503	496	502	140,300	502
2023-10-12	488	498	487	498	218,100	498
2023-10-11	485	489	482	484	76,100	484
2023-10-10	486	488	486	488	39,300	488
2023-10-06	487	490	487	487	20,100	487
2023-10-05	473	491	473	489	112,800	489
2023-10-04	482	482	471	471	98,000	471
2023-10-03	486	487	483	483	38,700	483
2023-10-02	491	494	485	485	44,000	485
2023-09-29	487	493	487	490	55,800	490
2023-09-28	492	492	487	488	44,600	488
2023-09-27	491	494	487	492	65,700	492
2023-09-26	491	493	488	492	39,800	492
2023-09-25	487	491	487	491	60,000	491
2023-09-22	484	487	483	485	46,000	485
2023-09-21	486	490	483	484	41,900	484
2023-09-20	492	495	486	489	92,700	489
2023-09-19	484	491	484	490	111,500	490
2023-09-15	487	488	483	484	76,400	484
2023-09-14	486	489	486	487	39,500	487
2023-09-13	486	489	485	486	49,700	486
2023-09-12	482	488	482	486	46,100	486
2023-09-11	482	482	477	481	66,800	481
2023-09-08	485	485	481	481	55,100	481
2023-09-07	489	490	483	484	63,900	484
2023-09-06	491	491	486	488	46,700	488
2023-09-05	489	492	486	491	69,200	491
2023-09-04	492	492	487	487	66,100	487
2023-09-01	487	491	486	490	65,300	490
2023-08-31	488	490	485	487	59,300	487
2023-08-30	486	490	485	489	135,700	489
2023-08-29	486	492	484	492	171,000	492
2023-08-28	482	486	480	486	53,600	486
2023-08-25	481	486	475	479	110,900	479
2023-08-24	482	486	482	483	44,800	483
2023-08-23	480	483	480	482	17,600	482
2023-08-22	484	486	480	481	53,100	481
2023-08-21	480	484	479	480	36,700	480
2023-08-18	471	488	471	481	144,300	481
2023-08-17	472	475	470	472	87,400	472
2023-08-16	472	475	470	472	98,700	472
2023-08-15	479	479	472	473	83,600	473
2023-08-14	480	480	476	477	40,200	477
2023-08-10	481	481	476	477	84,500	477
2023-08-09	481	481	477	478	47,000	478
2023-08-08	483	483	479	481	41,400	481
2023-08-07	480	483	478	481	53,400	481
2023-08-04	482	484	478	482	22,200	482
2023-08-03	480	483	476	480	76,100	480
2023-08-02	475	483	475	481	74,300	481
2023-08-01	475	479	475	477	59,300	477
2023-07-31	479	480	473	473	102,500	473
2023-07-28	466	476	465	476	132,100	476
2023-07-27	467	470	466	467	48,000	467
2023-07-26	469	470	465	467	79,100	467
2023-07-25	472	472	469	469	72,700	469
2023-07-24	470	473	469	471	52,300	471
2023-07-21	469	471	467	468	60,500	468
2023-07-20	472	476	469	469	91,400	469
2023-07-19	465	475	465	472	201,400	472
2023-07-18	474	480	463	464	224,100	464
2023-07-14	485	485	468	475	446,800	475
2023-07-13	499	499	485	485	358,800	485
2023-07-12	502	504	500	501	138,000	501
2023-07-11	503	506	500	501	113,200	501
2023-07-10	505	506	502	503	101,800	503
2023-07-07	506	509	505	506	71,300	506
2023-07-06	508	510	507	507	79,400	507
2023-07-05	511	512	509	510	65,900	510
2023-07-04	513	514	511	512	69,100	512
2023-07-03	518	522	512	514	117,800	514
2023-06-30	515	518	515	516	49,300	516
2023-06-29	516	518	514	516	44,800	516
2023-06-28	516	517	513	515	43,100	515
2023-06-27	516	518	512	515	79,800	515
2023-06-26	522	522	517	517	56,600	517
2023-06-23	528	528	519	524	87,100	524
2023-06-22	530	530	524	525	55,100	525
2023-06-21	530	534	528	530	50,100	530
2023-06-20	528	533	526	533	92,300	533
2023-06-19	529	531	527	531	82,400	531
2023-06-16	530	533	527	529	119,900	529
2023-06-15	532	533	530	530	30,700	530
2023-06-14	534	535	530	532	68,300	532
2023-06-13	528	534	527	534	95,900	534
2023-06-12	526	528	525	528	41,500	528
2023-06-09	526	528	525	526	61,400	526
2023-06-08	529	529	523	525	40,400	525
2023-06-07	527	529	524	528	116,500	528
2023-06-06	522	528	521	525	65,800	525
2023-06-05	528	529	524	524	40,600	524
2023-06-02	518	527	516	524	64,500	524
2023-06-01	518	520	514	514	59,200	514
2023-05-31	525	526	517	517	85,700	517
2023-05-30	526	529	520	527	80,100	527
2023-05-29	533	533	525	526	97,000	526
2023-05-26	535	535	531	531	58,700	531
2023-05-25	538	540	532	532	141,700	532
2023-05-24	537	539	536	536	45,400	536
2023-05-23	540	542	535	537	174,800	537
2023-05-22	540	542	540	542	66,300	542
2023-05-19	540	542	540	540	38,600	540
2023-05-18	540	541	539	540	110,100	540
2023-05-17	540	542	540	541	59,900	541
2023-05-16	541	542	540	540	135,500	540
2023-05-15	541	542	540	541	72,300	541
2023-05-12	541	542	540	542	47,800	542
2023-05-11	541	543	540	541	93,600	541
2023-05-10	540	543	540	542	52,900	542
2023-05-09	541	541	540	541	49,800	541
2023-05-08	540	543	540	541	61,300	541
2023-05-02	541	541	539	540	142,700	540
2023-05-01	543	543	540	540	56,600	540
2023-04-28	543	544	541	543	108,900	543
2023-04-27	540	543	540	541	112,600	541
2023-04-26	540	544	540	541	124,300	541
2023-04-25	543	543	541	542	94,100	542
2023-04-24	542	543	540	540	78,800	540
2023-04-21	540	542	538	540	182,600	540
2023-04-20	541	542	539	540	55,400	540
2023-04-19	539	542	539	541	67,900	541
2023-04-18	541	543	539	541	137,000	541
2023-04-17	540	542	538	541	173,900	541
2023-04-14	540	544	539	543	193,400	543
2023-04-13	539	542	538	541	231,400	541
2023-04-12	517	543	517	540	1,128,000	540
2023-04-11	502	520	496	514	1,436,300	514
2023-04-10	531	540	530	539	187,200	539
2023-04-07	531	532	528	528	45,500	528
2023-04-06	532	535	528	531	103,200	531
2023-04-05	538	538	533	534	94,600	534
2023-04-04	540	545	539	540	170,700	540
2023-04-03	540	546	537	540	192,300	540
2023-03-31	539	543	533	537	150,400	537
2023-03-30	535	541	533	541	227,200	541
2023-03-29	527	537	525	537	331,300	537
2023-03-28	519	529	518	527	203,700	527
2023-03-27	516	520	516	517	98,900	517
2023-03-24	516	517	512	517	78,900	517
2023-03-23	512	515	512	514	43,100	514
2023-03-22	514	517	513	517	87,900	517
2023-03-20	512	516	508	508	91,700	508
2023-03-17	512	516	512	515	76,200	515
2023-03-16	509	512	508	512	99,900	512
2023-03-15	514	517	513	515	76,400	515
2023-03-14	513	514	507	512	226,700	512
2023-03-13	518	519	514	519	164,100	519
2023-03-10	522	526	520	520	149,400	520
2023-03-09	524	526	523	524	73,100	524
2023-03-08	521	525	519	524	101,000	524
2023-03-07	520	523	519	520	99,600	520
2023-03-06	522	522	517	517	90,300	517
2023-03-03	519	523	518	521	106,900	521
2023-03-02	520	521	517	517	112,200	517
2023-03-01	520	522	516	518	162,300	518
2023-02-28	517	524	516	524	145,500	524
2023-02-27	515	520	515	518	256,700	518
2023-02-24	530	531	527	529	352,500	529
2023-02-22	530	532	529	532	142,700	532
2023-02-21	531	532	530	531	90,600	531
2023-02-20	530	533	527	531	131,600	531
2023-02-17	532	534	529	531	93,900	531
2023-02-16	534	535	530	531	77,500	531
2023-02-15	533	535	530	535	66,800	535
2023-02-14	528	536	528	534	83,500	534
2023-02-13	530	531	523	528	126,300	528
2023-02-10	532	533	528	529	161,700	529
2023-02-09	536	537	532	533	107,600	533
2023-02-08	540	542	537	538	130,300	538
2023-02-07	542	545	540	541	172,200	541
2023-02-06	537	543	537	541	132,000	541
2023-02-03	538	538	535	535	83,900	535
2023-02-02	542	543	536	536	126,400	536
2023-02-01	543	545	538	540	123,700	540
2023-01-31	542	547	540	543	144,400	543
2023-01-30	542	547	540	544	172,400	544
2023-01-27	540	542	537	541	95,200	541
2023-01-26	540	541	536	539	118,400	539
2023-01-25	543	543	536	539	128,900	539
2023-01-24	544	547	538	540	291,600	540
2023-01-23	535	540	532	539	197,200	539
2023-01-20	530	534	528	531	97,600	531
2023-01-19	529	536	528	531	148,000	531
2023-01-18	520	533	520	528	313,300	528
2023-01-17	513	521	513	518	233,700	518
2023-01-16	511	514	508	508	154,900	508
2023-01-13	500	515	500	511	397,800	511
2023-01-12	510	513	498	501	628,800	501
2023-01-11	492	519	492	514	1,500,500	514
2023-01-10	525	533	522	531	350,500	531
2023-01-06	522	526	516	517	360,900	517
2023-01-05	528	529	521	521	186,000	521
2023-01-04	528	528	523	525	192,200	525

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 [2023年度]

4745 (株)東京個別指導学院の時系列データ [2023年度]