日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京個別指導学院(4745)の株価時系列情報

東京個別指導学院(4745)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 1,288 1,291 1,263 1,264 20,500
2005/12/29 1,310 1,315 1,275 1,288 40,100
2005/12/28 1,290 1,305 1,259 1,259 54,400
2005/12/27 1,330 1,350 1,290 1,290 36,600
2005/12/26 1,301 1,323 1,281 1,290 35,400
2005/12/22 1,286 1,310 1,270 1,302 41,000
2005/12/21 1,332 1,340 1,280 1,326 54,000
2005/12/20 1,260 1,345 1,260 1,332 121,300
2005/12/19 1,186 1,255 1,166 1,250 84,400
2005/12/16 1,190 1,202 1,153 1,186 53,700
2005/12/15 1,200 1,210 1,175 1,184 41,100
2005/12/14 1,181 1,219 1,167 1,188 83,000
2005/12/13 1,150 1,180 1,147 1,180 42,800
2005/12/12 1,110 1,157 1,110 1,130 48,500
2005/12/09 1,097 1,115 1,096 1,110 77,500
2005/12/08 1,120 1,124 1,086 1,097 50,400
2005/12/07 1,135 1,135 1,081 1,120 37,800
2005/12/06 1,118 1,120 1,100 1,103 24,900
2005/12/05 1,100 1,118 1,095 1,118 69,100
2005/12/02 1,090 1,107 1,080 1,089 89,200
2005/12/01 1,101 1,119 1,060 1,082 106,700
2005/11/30 1,088 1,115 1,080 1,100 69,900
2005/11/29 1,066 1,092 1,066 1,080 35,300
2005/11/28 1,067 1,099 1,041 1,060 72,100
2005/11/25 1,046 1,100 1,045 1,085 44,200
2005/11/24 1,125 1,140 1,032 1,045 132,200
2005/11/22 1,160 1,160 1,108 1,120 48,800
2005/11/21 1,175 1,175 1,119 1,150 58,000
2005/11/18 1,150 1,160 1,150 1,160 49,000
2005/11/17 1,147 1,150 1,134 1,140 34,700
2005/11/16 1,091 1,147 1,091 1,146 50,800
2005/11/15 1,130 1,130 1,080 1,086 35,600
2005/11/14 1,080 1,135 1,080 1,117 49,700
2005/11/11 1,043 1,118 1,043 1,099 68,600
2005/11/10 1,059 1,100 1,038 1,078 196,300
2005/11/09 1,130 1,130 1,070 1,070 120,300
2005/11/08 1,120 1,140 1,120 1,131 122,500
2005/11/07 1,163 1,166 1,105 1,120 70,900
2005/11/04 1,200 1,205 1,160 1,183 56,700
2005/11/02 1,249 1,249 1,169 1,206 82,100
2005/11/01 1,230 1,250 1,215 1,245 57,600
2005/10/31 1,207 1,227 1,195 1,210 66,400
2005/10/28 1,196 1,215 1,194 1,196 124,100
2005/10/27 1,160 1,193 1,150 1,191 84,100
2005/10/26 1,168 1,180 1,150 1,150 89,200
2005/10/25 1,113 1,170 1,112 1,145 134,900
2005/10/24 1,120 1,122 1,110 1,114 63,700
2005/10/21 1,074 1,114 1,070 1,110 43,200
2005/10/20 1,095 1,120 1,079 1,114 119,800
2005/10/19 1,097 1,105 1,041 1,070 132,700
2005/10/18 1,090 1,104 1,065 1,077 142,100
2005/10/17 1,070 1,140 1,025 1,093 207,900
2005/10/14 1,020 1,028 1,014 1,021 46,200
2005/10/13 985 1,035 975 1,020 115,600
2005/10/12 981 993 975 983 157,300
2005/10/11 975 984 971 984 44,400
2005/10/07 982 995 982 985 35,200
2005/10/06 1,000 1,016 964 1,002 127,500
2005/10/05 1,026 1,029 1,006 1,020 129,900
2005/10/04 1,030 1,030 1,005 1,026 77,600
2005/10/03 1,028 1,028 993 1,022 63,800
2005/09/30 1,010 1,025 990 1,008 134,600
2005/09/29 1,010 1,017 981 1,015 157,600
2005/09/28 1,003 1,016 993 1,016 76,500
2005/09/27 989 1,012 980 1,001 130,600
2005/09/26 950 1,027 945 1,019 443,400
2005/09/22 921 947 905 930 247,700
2005/09/21 910 918 904 911 79,400
2005/09/20 943 944 910 910 127,200
2005/09/16 949 949 926 933 182,800
2005/09/15 860 910 860 905 282,000
2005/09/14 847 853 842 850 53,800
2005/09/13 835 848 835 839 34,400
2005/09/12 859 859 835 837 22,100
2005/09/09 859 859 843 854 77,500
2005/09/08 846 846 836 843 39,600
2005/09/07 836 845 835 839 62,300
2005/09/06 834 846 834 841 51,900
2005/09/05 842 850 832 834 23,100
2005/09/02 855 857 847 852 17,700
2005/09/01 834 862 834 853 116,100
2005/08/31 850 850 821 839 46,100
2005/08/30 854 854 838 845 23,800
2005/08/29 850 850 837 838 30,200
2005/08/26 852 858 834 851 35,100
2005/08/25 847 858 840 854 61,200
2005/08/24 858 860 845 853 43,700
2005/08/23 855 868 854 855 57,600
2005/08/22 850 865 850 858 88,200
2005/08/19 862 864 835 850 84,500
2005/08/18 839 864 838 857 149,100
2005/08/17 806 836 806 827 88,000
2005/08/16 813 819 806 816 55,000
2005/08/15 828 833 818 823 52,100
2005/08/12 841 845 833 833 31,400
2005/08/11 841 852 841 845 33,200
2005/08/10 851 865 841 851 68,100
2005/08/09 865 867 849 858 84,300
2005/08/08 835 870 831 870 77,500
2005/08/05 859 870 816 830 106,400
2005/08/04 885 885 858 858 80,500
2005/08/03 890 894 880 885 156,000
2005/08/02 890 894 870 889 90,400
2005/08/01 857 886 856 866 46,400
2005/07/29 868 868 841 861 103,300
2005/07/28 893 897 870 870 78,100
2005/07/27 899 899 890 895 64,700
2005/07/26 903 905 888 893 78,400
2005/07/25 876 903 876 900 181,400
2005/07/22 879 894 864 886 175,200
2005/07/21 834 877 834 866 158,700
2005/07/20 834 841 828 834 87,400
2005/07/19 845 858 841 844 85,500
2005/07/15 872 873 856 865 135,200
2005/07/14 890 890 871 873 130,700
2005/07/13 886 893 870 883 154,300
2005/07/12 891 906 877 884 280,400
2005/07/11 846 879 841 878 612,501
2005/07/08 816 824 801 820 255,200
2005/07/07 770 809 770 807 198,000
2005/07/06 789 797 773 779 233,900
2005/07/05 795 832 777 788 967,601
2005/07/04 690 760 687 755 302,800
2005/07/01 700 702 681 683 168,800
2005/06/30 706 720 666 701 207,300
2005/06/29 720 722 707 708 148,900
2005/06/28 714 725 711 716 109,200
2005/06/27 720 722 702 714 155,100
2005/06/24 725 731 720 727 64,600
2005/06/23 732 734 726 728 49,300
2005/06/22 735 736 725 732 44,800
2005/06/21 743 743 725 732 64,100
2005/06/20 738 742 731 736 46,400
2005/06/17 721 740 721 733 47,800
2005/06/16 723 730 720 723 44,600
2005/06/15 726 739 725 729 58,800
2005/06/14 745 745 730 732 44,000
2005/06/13 750 753 735 742 69,000
2005/06/10 713 734 712 720 99,800
2005/06/09 721 724 713 718 119,900
2005/06/08 730 730 715 727 124,400
2005/06/07 732 740 725 731 83,900
2005/06/06 756 756 735 746 35,100
2005/06/03 774 774 725 760 36,600
2005/06/02 779 782 770 770 37,900
2005/06/01 774 785 766 776 118,200
2005/05/31 763 779 754 773 54,000
2005/05/30 748 750 730 747 32,400
2005/05/27 730 760 710 728 116,600
2005/05/26 740 754 717 727 162,300
2005/05/25 792 797 728 760 170,400
2005/05/24 810 810 789 791 122,900
2005/05/23 820 822 784 808 152,800
2005/05/20 836 837 805 823 178,800
2005/05/19 831 849 828 839 192,300
2005/05/18 807 846 807 830 118,500
2005/05/17 837 850 800 806 126,100
2005/05/16 851 890 825 857 244,000
2005/05/13 877 895 861 861 166,200
2005/05/12 910 924 887 907 229,400
2005/05/11 942 951 913 930 262,000
2005/05/10 932 966 930 945 442,600
2005/05/09 925 936 910 930 283,300
2005/05/06 898 910 882 910 209,900
2005/05/02 860 880 844 875 133,800
2005/04/28 860 868 835 840 95,700
2005/04/27 849 859 842 852 37,100
2005/04/26 840 855 840 846 29,800
2005/04/25 845 846 833 836 132,900
2005/04/22 850 855 835 840 117,000
2005/04/21 840 841 802 828 274,200
2005/04/20 838 888 838 854 220,300
2005/04/19 803 855 803 827 198,900
2005/04/18 862 862 777 798 222,100
2005/04/15 896 905 864 868 201,200
2005/04/14 920 920 902 906 133,300
2005/04/13 940 953 934 941 156,200
2005/04/12 976 976 930 936 204,400
2005/04/11 1,000 1,000 955 966 179,900
2005/04/08 1,034 1,034 990 1,000 181,300
2005/04/07 1,098 1,098 1,015 1,030 97,700
2005/04/06 1,060 1,100 1,060 1,081 43,100
2005/04/05 1,094 1,129 1,087 1,100 137,400
2005/04/04 1,051 1,074 1,051 1,074 39,800
2005/04/01 1,045 1,060 1,030 1,058 68,600
2005/03/31 1,016 1,050 1,000 1,050 34,600
2005/03/30 1,078 1,078 1,010 1,011 74,100
2005/03/29 1,030 1,065 1,022 1,049 110,500
2005/03/28 1,000 1,020 999 1,020 47,300
2005/03/25 1,000 1,010 990 998 39,100
2005/03/24 1,010 1,025 1,000 1,002 82,000
2005/03/23 980 1,009 965 1,001 142,600
2005/03/22 971 989 931 979 67,400
2005/03/18 949 980 940 970 123,200
2005/03/17 929 943 923 943 60,200
2005/03/16 910 929 910 927 44,700
2005/03/15 927 928 911 920 36,000
2005/03/14 910 925 910 922 30,300
2005/03/11 930 930 912 926 50,900
2005/03/10 923 931 901 917 27,500
2005/03/09 920 938 920 922 54,400
2005/03/08 918 936 912 925 51,800
2005/03/07 923 940 923 938 87,800
2005/03/04 939 939 916 924 51,600
2005/03/03 920 937 910 932 88,400
2005/03/02 910 920 870 894 81,800
2005/03/01 928 932 907 911 55,900
2005/02/28 930 939 924 929 45,700
2005/02/25 939 942 918 930 57,500
2005/02/24 891 950 890 949 110,900
2005/02/23 893 905 893 896 66,100
2005/02/22 895 905 895 900 38,500
2005/02/21 900 905 885 900 47,900
2005/02/18 906 910 895 902 38,300
2005/02/17 911 912 898 910 32,600
2005/02/16 907 915 900 901 35,400
2005/02/15 902 924 901 912 43,500
2005/02/14 934 938 900 919 43,100
2005/02/10 934 945 930 935 45,300
2005/02/09 921 953 921 940 157,500
2005/02/08 883 925 875 919 118,600
2005/02/07 904 905 886 893 79,000
2005/02/04 935 941 883 909 115,100
2005/02/03 950 957 935 941 126,600
2005/02/02 945 982 944 944 175,700
2005/02/01 902 945 902 944 235,000
2005/01/31 908 932 860 902 311,600
2005/01/28 860 910 855 910 418,600
2005/01/27 840 854 831 851 144,200
2005/01/26 868 870 828 850 232,900
2005/01/25 825 875 823 859 1,109,801
2005/01/24 770 825 764 812 637,501
2005/01/21 753 770 750 762 195,900
2005/01/20 752 779 748 773 133,500
2005/01/19 748 789 740 762 168,300
2005/01/18 755 757 735 747 52,100
2005/01/17 769 774 745 756 43,600
2005/01/14 760 775 751 768 52,800
2005/01/13 783 783 753 761 63,800
2005/01/12 773 783 740 773 211,000
2005/01/11 720 813 715 813 221,000
2005/01/07 713 720 708 713 29,500
2005/01/06 738 738 703 713 53,300
2005/01/05 741 741 711 718 59,500
2005/01/04 761 761 740 750 15,800

このページの先頭へ