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 |
---|---|---|---|---|---|
2016/12/30 | 928 | 955 | 910 | 946 | 557,500 |
2016/12/29 | 889 | 941 | 883 | 941 | 1,032,500 |
2016/12/28 | 874 | 886 | 831 | 879 | 649,100 |
2016/12/27 | 813 | 884 | 800 | 884 | 760,900 |
2016/12/26 | 767 | 813 | 767 | 813 | 290,200 |
2016/12/22 | 747 | 770 | 747 | 763 | 124,700 |
2016/12/21 | 754 | 763 | 748 | 753 | 87,200 |
2016/12/20 | 727 | 769 | 727 | 754 | 179,000 |
2016/12/19 | 717 | 740 | 711 | 739 | 179,400 |
2016/12/16 | 725 | 743 | 717 | 718 | 176,600 |
2016/12/15 | 726 | 732 | 700 | 725 | 247,000 |
2016/12/14 | 705 | 736 | 697 | 732 | 284,800 |
2016/12/13 | 689 | 706 | 689 | 701 | 119,200 |
2016/12/12 | 691 | 697 | 687 | 693 | 97,300 |
2016/12/09 | 692 | 693 | 683 | 691 | 143,300 |
2016/12/08 | 655 | 684 | 655 | 682 | 204,400 |
2016/12/07 | 646 | 656 | 636 | 656 | 70,400 |
2016/12/06 | 642 | 660 | 642 | 644 | 70,700 |
2016/12/05 | 652 | 654 | 638 | 642 | 56,800 |
2016/12/02 | 654 | 654 | 644 | 651 | 32,700 |
2016/12/01 | 650 | 655 | 642 | 651 | 69,300 |
2016/11/30 | 669 | 669 | 640 | 649 | 110,800 |
2016/11/29 | 665 | 670 | 661 | 666 | 75,000 |
2016/11/28 | 636 | 675 | 635 | 670 | 261,400 |
2016/11/25 | 617 | 636 | 612 | 636 | 143,700 |
2016/11/24 | 607 | 621 | 605 | 618 | 122,700 |
2016/11/22 | 585 | 608 | 585 | 607 | 91,500 |
2016/11/21 | 596 | 596 | 583 | 585 | 50,700 |
2016/11/18 | 601 | 603 | 587 | 589 | 59,900 |
2016/11/17 | 586 | 599 | 586 | 597 | 66,100 |
2016/11/16 | 579 | 592 | 578 | 584 | 78,600 |
2016/11/15 | 572 | 581 | 567 | 579 | 40,900 |
2016/11/14 | 567 | 576 | 562 | 572 | 41,800 |
2016/11/11 | 575 | 575 | 562 | 566 | 86,300 |
2016/11/10 | 568 | 576 | 567 | 571 | 71,900 |
2016/11/09 | 568 | 575 | 546 | 551 | 123,400 |
2016/11/08 | 581 | 581 | 563 | 567 | 71,100 |
2016/11/07 | 574 | 584 | 574 | 581 | 77,000 |
2016/11/04 | 573 | 575 | 561 | 573 | 139,300 |
2016/11/02 | 570 | 576 | 567 | 573 | 93,600 |
2016/11/01 | 565 | 571 | 562 | 570 | 69,100 |
2016/10/31 | 564 | 564 | 558 | 562 | 47,200 |
2016/10/28 | 554 | 561 | 550 | 557 | 209,500 |
2016/10/27 | 551 | 555 | 550 | 554 | 35,900 |
2016/10/26 | 549 | 553 | 547 | 551 | 54,000 |
2016/10/25 | 555 | 556 | 548 | 551 | 87,800 |
2016/10/24 | 545 | 559 | 545 | 555 | 47,700 |
2016/10/21 | 544 | 551 | 543 | 545 | 39,100 |
2016/10/20 | 540 | 544 | 540 | 544 | 40,400 |
2016/10/19 | 540 | 547 | 536 | 538 | 62,700 |
2016/10/18 | 536 | 542 | 536 | 538 | 54,900 |
2016/10/17 | 549 | 550 | 537 | 539 | 98,400 |
2016/10/14 | 550 | 554 | 545 | 548 | 53,300 |
2016/10/13 | 552 | 555 | 549 | 550 | 57,400 |
2016/10/12 | 553 | 558 | 550 | 551 | 58,000 |
2016/10/11 | 556 | 566 | 551 | 553 | 52,000 |
2016/10/07 | 556 | 560 | 554 | 556 | 39,000 |
2016/10/06 | 560 | 561 | 552 | 556 | 118,200 |
2016/10/05 | 556 | 573 | 556 | 564 | 72,600 |
2016/10/04 | 557 | 560 | 553 | 555 | 52,200 |
2016/10/03 | 559 | 568 | 557 | 559 | 31,800 |
2016/09/30 | 567 | 569 | 558 | 559 | 48,300 |
2016/09/29 | 576 | 578 | 568 | 568 | 163,800 |
2016/09/28 | 595 | 600 | 590 | 599 | 45,700 |
2016/09/27 | 592 | 594 | 587 | 594 | 55,200 |
2016/09/26 | 584 | 589 | 582 | 587 | 49,500 |
2016/09/23 | 571 | 582 | 566 | 580 | 63,300 |
2016/09/21 | 562 | 571 | 559 | 571 | 43,900 |
2016/09/20 | 555 | 562 | 548 | 558 | 32,200 |
2016/09/16 | 540 | 560 | 539 | 545 | 97,200 |
2016/09/15 | 560 | 562 | 550 | 555 | 23,800 |
2016/09/14 | 564 | 565 | 560 | 561 | 19,900 |
2016/09/13 | 565 | 570 | 560 | 564 | 25,300 |
2016/09/12 | 557 | 575 | 557 | 560 | 28,000 |
2016/09/09 | 576 | 577 | 562 | 567 | 48,900 |
2016/09/08 | 573 | 574 | 565 | 571 | 32,500 |
2016/09/07 | 552 | 571 | 548 | 569 | 59,600 |
2016/09/06 | 540 | 553 | 540 | 552 | 43,800 |
2016/09/05 | 536 | 542 | 535 | 538 | 40,700 |
2016/09/02 | 539 | 540 | 532 | 534 | 49,600 |
2016/09/01 | 537 | 540 | 532 | 534 | 41,400 |
2016/08/31 | 541 | 544 | 530 | 539 | 53,700 |
2016/08/30 | 551 | 552 | 530 | 532 | 66,100 |
2016/08/29 | 554 | 562 | 551 | 551 | 150,700 |
2016/08/26 | 578 | 578 | 566 | 569 | 171,000 |
2016/08/25 | 569 | 575 | 568 | 574 | 48,400 |
2016/08/24 | 569 | 578 | 566 | 568 | 85,600 |
2016/08/23 | 573 | 574 | 566 | 569 | 52,400 |
2016/08/22 | 577 | 579 | 567 | 569 | 101,800 |
2016/08/19 | 582 | 584 | 576 | 578 | 38,200 |
2016/08/18 | 590 | 591 | 575 | 579 | 92,400 |
2016/08/17 | 595 | 599 | 590 | 590 | 44,200 |
2016/08/16 | 601 | 601 | 596 | 596 | 34,500 |
2016/08/15 | 603 | 607 | 600 | 601 | 13,300 |
2016/08/12 | 601 | 606 | 599 | 601 | 38,300 |
2016/08/10 | 594 | 602 | 591 | 601 | 29,600 |
2016/08/09 | 598 | 598 | 591 | 594 | 25,800 |
2016/08/08 | 599 | 600 | 587 | 593 | 37,100 |
2016/08/05 | 600 | 604 | 593 | 595 | 41,600 |
2016/08/04 | 605 | 609 | 600 | 602 | 33,500 |
2016/08/03 | 615 | 615 | 601 | 604 | 64,200 |
2016/08/02 | 620 | 620 | 615 | 615 | 23,500 |
2016/08/01 | 620 | 620 | 612 | 620 | 33,400 |
2016/07/29 | 622 | 625 | 616 | 618 | 67,200 |
2016/07/28 | 623 | 629 | 621 | 627 | 31,700 |
2016/07/27 | 624 | 626 | 620 | 622 | 47,000 |
2016/07/26 | 624 | 634 | 621 | 622 | 34,400 |
2016/07/25 | 626 | 633 | 623 | 625 | 31,000 |
2016/07/22 | 628 | 630 | 621 | 630 | 35,000 |
2016/07/21 | 627 | 628 | 618 | 624 | 84,000 |
2016/07/20 | 620 | 627 | 616 | 625 | 72,300 |
2016/07/19 | 642 | 645 | 616 | 620 | 125,000 |
2016/07/15 | 670 | 670 | 644 | 650 | 37,900 |
2016/07/14 | 657 | 673 | 657 | 665 | 39,700 |
2016/07/13 | 661 | 672 | 648 | 651 | 60,000 |
2016/07/12 | 656 | 665 | 651 | 659 | 52,300 |
2016/07/11 | 637 | 654 | 625 | 649 | 68,600 |
2016/07/08 | 658 | 661 | 633 | 633 | 89,500 |
2016/07/07 | 680 | 686 | 656 | 656 | 109,800 |
2016/07/06 | 696 | 704 | 690 | 701 | 59,800 |
2016/07/05 | 710 | 710 | 691 | 697 | 52,100 |
2016/07/04 | 695 | 706 | 692 | 706 | 62,800 |
2016/07/01 | 681 | 691 | 672 | 688 | 54,200 |
2016/06/30 | 676 | 684 | 670 | 679 | 95,200 |
2016/06/29 | 674 | 681 | 667 | 676 | 55,300 |
2016/06/28 | 668 | 677 | 656 | 671 | 83,800 |
2016/06/27 | 645 | 678 | 645 | 668 | 136,500 |
2016/06/24 | 658 | 663 | 614 | 643 | 129,600 |
2016/06/23 | 656 | 660 | 651 | 651 | 54,800 |
2016/06/22 | 658 | 667 | 650 | 656 | 48,200 |
2016/06/21 | 660 | 664 | 653 | 659 | 24,300 |
2016/06/20 | 672 | 672 | 658 | 663 | 36,000 |
2016/06/17 | 659 | 669 | 647 | 662 | 103,100 |
2016/06/16 | 666 | 677 | 651 | 658 | 60,300 |
2016/06/15 | 664 | 678 | 663 | 663 | 54,900 |
2016/06/14 | 698 | 702 | 665 | 670 | 56,000 |
2016/06/13 | 712 | 712 | 700 | 704 | 51,700 |
2016/06/10 | 716 | 716 | 712 | 713 | 44,400 |
2016/06/09 | 711 | 715 | 707 | 713 | 55,300 |
2016/06/08 | 713 | 713 | 707 | 711 | 38,100 |
2016/06/07 | 710 | 710 | 698 | 704 | 44,200 |
2016/06/06 | 705 | 715 | 702 | 711 | 103,800 |
2016/06/03 | 695 | 705 | 694 | 705 | 37,800 |
2016/06/02 | 703 | 704 | 691 | 700 | 44,100 |
2016/06/01 | 700 | 703 | 696 | 701 | 50,500 |
2016/05/31 | 675 | 697 | 670 | 696 | 60,300 |
2016/05/30 | 671 | 678 | 665 | 675 | 29,700 |
2016/05/27 | 681 | 682 | 667 | 670 | 36,300 |
2016/05/26 | 683 | 684 | 677 | 681 | 43,600 |
2016/05/25 | 695 | 698 | 678 | 679 | 55,800 |
2016/05/24 | 696 | 698 | 690 | 695 | 55,000 |
2016/05/23 | 691 | 698 | 691 | 696 | 45,300 |
2016/05/20 | 696 | 704 | 686 | 691 | 116,400 |
2016/05/19 | 683 | 698 | 678 | 694 | 108,800 |
2016/05/18 | 684 | 688 | 667 | 677 | 108,100 |
2016/05/17 | 656 | 684 | 656 | 682 | 65,200 |
2016/05/16 | 665 | 678 | 657 | 659 | 76,700 |
2016/05/13 | 676 | 678 | 662 | 669 | 82,500 |
2016/05/12 | 690 | 691 | 677 | 682 | 68,200 |
2016/05/11 | 700 | 701 | 679 | 692 | 88,500 |
2016/05/10 | 703 | 709 | 699 | 700 | 80,000 |
2016/05/09 | 711 | 711 | 699 | 708 | 50,200 |
2016/05/06 | 705 | 712 | 696 | 711 | 93,400 |
2016/05/02 | 695 | 706 | 685 | 701 | 127,500 |
2016/04/28 | 715 | 717 | 698 | 702 | 206,100 |
2016/04/27 | 708 | 718 | 705 | 715 | 712,200 |
2016/04/26 | 753 | 753 | 720 | 723 | 336,400 |
2016/04/25 | 730 | 741 | 727 | 736 | 315,700 |
2016/04/22 | 698 | 724 | 698 | 716 | 463,700 |
2016/04/21 | 697 | 701 | 677 | 681 | 424,400 |
2016/04/20 | 715 | 717 | 697 | 698 | 214,300 |
2016/04/19 | 725 | 732 | 719 | 719 | 112,700 |
2016/04/18 | 720 | 729 | 719 | 723 | 115,700 |
2016/04/15 | 714 | 740 | 712 | 733 | 436,100 |
2016/04/14 | 775 | 784 | 767 | 773 | 48,700 |
2016/04/13 | 790 | 790 | 751 | 781 | 79,200 |
2016/04/12 | 760 | 780 | 754 | 775 | 85,000 |
2016/04/11 | 761 | 770 | 741 | 753 | 114,600 |
2016/04/08 | 735 | 791 | 733 | 782 | 190,100 |
2016/04/07 | 735 | 748 | 726 | 745 | 208,400 |
2016/04/06 | 700 | 724 | 692 | 722 | 143,900 |
2016/04/05 | 677 | 694 | 667 | 691 | 45,600 |
2016/04/04 | 669 | 686 | 636 | 677 | 76,400 |
2016/04/01 | 681 | 687 | 672 | 678 | 26,600 |
2016/03/31 | 706 | 710 | 678 | 678 | 36,000 |
2016/03/30 | 694 | 704 | 687 | 703 | 44,200 |
2016/03/29 | 675 | 684 | 667 | 684 | 23,100 |
2016/03/28 | 668 | 670 | 662 | 670 | 20,000 |
2016/03/25 | 664 | 670 | 664 | 668 | 19,700 |
2016/03/24 | 665 | 670 | 663 | 664 | 30,200 |
2016/03/23 | 665 | 668 | 660 | 664 | 18,200 |
2016/03/22 | 657 | 663 | 657 | 662 | 19,500 |
2016/03/18 | 656 | 657 | 645 | 657 | 11,500 |
2016/03/17 | 666 | 666 | 653 | 658 | 9,000 |
2016/03/16 | 657 | 662 | 656 | 657 | 12,500 |
2016/03/15 | 670 | 670 | 659 | 661 | 23,000 |
2016/03/14 | 655 | 668 | 654 | 668 | 34,700 |
2016/03/11 | 647 | 653 | 646 | 652 | 18,900 |
2016/03/10 | 646 | 656 | 644 | 653 | 33,900 |
2016/03/09 | 651 | 654 | 638 | 642 | 32,900 |
2016/03/08 | 656 | 656 | 632 | 653 | 50,100 |
2016/03/07 | 665 | 670 | 656 | 656 | 13,800 |
2016/03/04 | 660 | 665 | 654 | 664 | 18,900 |
2016/03/03 | 669 | 671 | 653 | 667 | 27,400 |
2016/03/02 | 673 | 680 | 658 | 669 | 25,000 |
2016/03/01 | 669 | 690 | 668 | 671 | 41,200 |
2016/02/29 | 690 | 690 | 661 | 661 | 23,700 |
2016/02/26 | 671 | 689 | 669 | 684 | 61,800 |
2016/02/25 | 668 | 688 | 668 | 681 | 75,800 |
2016/02/24 | 700 | 704 | 683 | 697 | 113,300 |
2016/02/23 | 705 | 709 | 695 | 695 | 45,700 |
2016/02/22 | 682 | 698 | 681 | 698 | 39,500 |
2016/02/19 | 673 | 679 | 665 | 679 | 27,800 |
2016/02/18 | 692 | 692 | 661 | 667 | 37,000 |
2016/02/17 | 652 | 680 | 652 | 672 | 38,100 |
2016/02/16 | 662 | 668 | 656 | 656 | 28,400 |
2016/02/15 | 675 | 680 | 640 | 659 | 60,700 |
2016/02/12 | 657 | 673 | 630 | 655 | 72,200 |
2016/02/10 | 707 | 714 | 684 | 685 | 45,000 |
2016/02/09 | 706 | 719 | 700 | 707 | 49,900 |
2016/02/08 | 718 | 727 | 711 | 725 | 34,500 |
2016/02/05 | 694 | 726 | 694 | 724 | 87,000 |
2016/02/04 | 696 | 709 | 693 | 700 | 40,400 |
2016/02/03 | 703 | 715 | 692 | 709 | 57,600 |
2016/02/02 | 723 | 723 | 712 | 714 | 49,900 |
2016/02/01 | 715 | 728 | 707 | 722 | 86,000 |
2016/01/29 | 700 | 705 | 689 | 705 | 71,500 |
2016/01/28 | 695 | 703 | 690 | 701 | 82,600 |
2016/01/27 | 675 | 703 | 673 | 703 | 88,400 |
2016/01/26 | 652 | 670 | 650 | 667 | 29,600 |
2016/01/25 | 636 | 670 | 636 | 661 | 56,800 |
2016/01/22 | 597 | 632 | 597 | 631 | 27,100 |
2016/01/21 | 605 | 622 | 587 | 587 | 38,700 |
2016/01/20 | 630 | 638 | 615 | 615 | 44,900 |
2016/01/19 | 648 | 651 | 640 | 644 | 22,700 |
2016/01/18 | 648 | 660 | 644 | 650 | 35,200 |
2016/01/15 | 663 | 679 | 657 | 660 | 26,000 |
2016/01/14 | 686 | 686 | 657 | 661 | 51,500 |
2016/01/13 | 678 | 710 | 678 | 698 | 53,300 |
2016/01/12 | 706 | 710 | 672 | 673 | 70,100 |
2016/01/08 | 680 | 712 | 667 | 699 | 174,900 |
2016/01/07 | 657 | 689 | 657 | 676 | 121,200 |
2016/01/06 | 652 | 670 | 649 | 653 | 23,200 |
2016/01/05 | 653 | 655 | 646 | 652 | 11,600 |
2016/01/04 | 660 | 660 | 647 | 654 | 24,800 |