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
2019/12/30 746 748 709 712 764,400
2019/12/27 724 748 723 738 639,400
2019/12/26 718 728 705 717 711,900
2019/12/25 728 728 711 713 217,900
2019/12/24 712 728 709 722 361,500
2019/12/23 723 727 706 708 405,000
2019/12/20 712 725 707 721 561,500
2019/12/19 711 714 704 709 304,500
2019/12/18 721 722 707 711 286,500
2019/12/17 714 719 706 719 342,200
2019/12/16 731 734 708 710 404,800
2019/12/13 735 741 727 729 168,300
2019/12/12 770 770 724 730 650,200
2019/12/11 750 767 749 760 490,900
2019/12/10 736 750 732 747 423,700
2019/12/09 719 738 714 733 383,600
2019/12/06 715 718 704 715 517,900
2019/12/05 731 733 712 716 611,600
2019/12/04 727 738 716 729 521,000
2019/12/03 723 731 718 730 452,400
2019/12/02 745 749 721 724 451,800
2019/11/29 732 744 730 743 142,400
2019/11/28 742 744 728 729 255,700
2019/11/27 750 750 735 741 229,600
2019/11/26 755 760 744 745 257,500
2019/11/25 757 758 745 751 290,400
2019/11/22 738 754 733 749 355,500
2019/11/21 729 742 724 738 304,700
2019/11/20 748 749 730 736 388,600
2019/11/19 753 756 740 752 390,100
2019/11/18 759 761 745 753 267,700
2019/11/15 750 765 746 754 300,400
2019/11/14 766 769 745 750 405,100
2019/11/13 768 769 751 766 358,200
2019/11/12 768 778 756 765 295,900
2019/11/11 788 789 766 771 291,700
2019/11/08 801 802 778 784 230,000
2019/11/07 811 811 795 798 102,500
2019/11/06 808 809 795 805 102,800
2019/11/05 785 815 782 809 395,000
2019/11/01 789 789 757 778 451,500
2019/10/31 805 815 779 791 458,700
2019/10/30 816 819 790 802 480,100
2019/10/29 842 847 801 815 692,600
2019/10/28 864 869 824 840 223,800
2019/10/25 872 872 839 857 357,100
2019/10/24 880 889 846 870 203,500
2019/10/23 897 898 859 880 189,000
2019/10/21 911 926 889 897 80,700
2019/10/18 936 936 899 903 90,900
2019/10/17 933 949 927 938 79,400
2019/10/16 899 936 894 935 156,400
2019/10/15 887 921 882 893 102,700
2019/10/11 883 898 870 887 54,200
2019/10/10 878 911 869 886 137,600
2019/10/09 911 911 864 879 150,700
2019/10/08 921 932 899 910 68,300
2019/10/07 894 926 892 917 86,700
2019/10/04 909 916 864 890 98,400
2019/10/03 899 910 895 909 35,500
2019/10/02 915 923 879 906 96,300
2019/10/01 929 932 903 916 64,400
2019/09/30 932 942 926 930 26,200
2019/09/27 941 941 925 939 19,700
2019/09/26 930 955 930 941 40,900
2019/09/25 912 942 908 932 44,600
2019/09/24 926 944 906 921 52,000
2019/09/20 941 941 919 932 39,200
2019/09/19 947 961 935 937 35,300
2019/09/18 969 973 935 953 91,400
2019/09/17 950 986 941 970 85,900
2019/09/13 917 957 917 956 94,300
2019/09/12 939 939 915 915 34,300
2019/09/11 945 963 921 935 68,800
2019/09/10 954 954 912 943 76,500
2019/09/09 947 956 934 954 52,200
2019/09/06 930 955 930 947 108,400
2019/09/05 898 938 896 925 88,900
2019/09/04 885 906 879 889 53,600
2019/09/03 876 891 862 889 34,600
2019/09/02 880 890 871 880 53,100
2019/08/30 860 882 860 876 46,600
2019/08/29 841 862 835 858 36,000
2019/08/28 826 863 826 852 120,200
2019/08/27 810 837 809 829 43,800
2019/08/26 805 808 794 806 50,500
2019/08/23 821 822 811 815 32,600
2019/08/22 828 836 826 826 20,000
2019/08/21 830 832 815 825 37,400
2019/08/20 838 846 832 836 33,300
2019/08/19 840 855 837 840 13,800
2019/08/16 833 843 830 838 24,400
2019/08/15 836 841 826 841 39,000
2019/08/14 840 858 835 857 27,100
2019/08/13 848 848 832 833 26,900
2019/08/09 855 866 845 848 33,300
2019/08/08 854 854 838 852 60,500
2019/08/07 857 865 851 857 22,900
2019/08/06 843 862 828 862 47,700
2019/08/05 880 880 851 858 67,000
2019/08/02 900 900 879 880 72,500
2019/08/01 916 921 908 908 35,400
2019/07/31 934 934 918 918 32,900
2019/07/30 926 935 922 935 32,500
2019/07/29 940 953 921 929 23,200
2019/07/26 924 941 916 935 51,400
2019/07/25 930 933 915 918 44,600
2019/07/24 933 941 929 935 25,100
2019/07/23 932 943 923 931 17,700
2019/07/22 933 941 926 926 20,100
2019/07/19 923 949 922 941 39,200
2019/07/18 942 946 914 915 67,400
2019/07/17 938 952 928 944 69,800
2019/07/16 957 967 915 938 92,000
2019/07/12 930 976 930 957 98,100
2019/07/11 914 932 903 930 132,100
2019/07/10 962 963 945 955 74,100
2019/07/09 980 980 960 964 25,400
2019/07/08 977 984 966 970 43,500
2019/07/05 970 983 966 974 38,500
2019/07/04 973 974 960 970 27,100
2019/07/03 969 976 958 962 58,400
2019/07/02 971 977 960 975 52,700
2019/07/01 945 970 942 969 103,400
2019/06/28 921 936 904 928 73,100
2019/06/27 914 921 906 918 41,100
2019/06/26 908 918 906 909 38,100
2019/06/25 918 920 906 910 31,300
2019/06/24 908 917 907 911 40,200
2019/06/21 908 911 895 897 59,900
2019/06/20 904 907 892 906 43,900
2019/06/19 875 904 875 904 88,700
2019/06/18 890 890 850 861 95,600
2019/06/17 897 900 884 886 49,000
2019/06/14 893 904 889 897 51,800
2019/06/13 913 918 886 889 102,100
2019/06/12 938 940 910 913 116,000
2019/06/11 948 950 935 939 34,300
2019/06/10 948 956 929 942 65,000
2019/06/07 927 936 913 933 50,900
2019/06/06 944 951 920 927 63,500
2019/06/05 917 939 905 937 91,600
2019/06/04 907 912 889 898 28,700
2019/06/03 912 912 886 901 92,500
2019/05/31 936 943 913 918 43,500
2019/05/30 938 941 925 935 38,100
2019/05/29 939 940 920 940 58,500
2019/05/28 921 944 921 942 43,500
2019/05/27 923 929 917 920 57,700
2019/05/24 936 936 914 918 120,400
2019/05/23 952 963 930 936 81,300
2019/05/22 970 979 952 952 89,600
2019/05/21 971 975 956 960 61,800
2019/05/20 977 984 966 969 130,900
2019/05/17 971 979 965 977 148,200
2019/05/16 967 978 950 963 86,400
2019/05/15 971 972 952 970 101,200
2019/05/14 946 964 932 959 58,900
2019/05/13 974 986 960 960 89,400
2019/05/10 976 996 969 983 65,700
2019/05/09 985 997 960 971 126,100
2019/05/08 988 995 973 995 83,900
2019/05/07 995 997 981 991 99,600
2019/04/26 1,002 1,007 995 1,002 113,500
2019/04/25 1,000 1,006 993 1,000 153,400
2019/04/24 1,041 1,041 995 1,000 385,000
2019/04/23 1,036 1,056 1,036 1,043 70,500
2019/04/22 1,047 1,051 1,031 1,036 46,000
2019/04/19 1,055 1,078 1,054 1,058 64,400
2019/04/18 1,095 1,100 1,047 1,053 116,000
2019/04/17 1,150 1,158 1,101 1,103 209,400
2019/04/16 1,192 1,200 1,166 1,170 88,900
2019/04/15 1,192 1,212 1,188 1,196 164,800
2019/04/12 1,180 1,211 1,169 1,198 166,700
2019/04/11 1,194 1,202 1,113 1,192 330,000
2019/04/10 1,175 1,207 1,144 1,194 320,900
2019/04/09 1,176 1,193 1,146 1,184 175,900
2019/04/08 1,162 1,197 1,142 1,189 177,400
2019/04/05 1,159 1,160 1,133 1,157 116,100
2019/04/04 1,141 1,172 1,120 1,155 149,900
2019/04/03 1,145 1,158 1,130 1,150 146,900
2019/04/02 1,131 1,164 1,120 1,152 155,400
2019/04/01 1,116 1,134 1,089 1,132 196,300
2019/03/29 1,088 1,132 1,076 1,114 286,700
2019/03/28 1,103 1,106 1,060 1,084 116,500
2019/03/27 1,126 1,132 1,102 1,107 65,800
2019/03/26 1,081 1,126 1,072 1,120 133,800
2019/03/25 1,085 1,085 1,051 1,069 73,700
2019/03/22 1,106 1,122 1,078 1,089 84,500
2019/03/20 1,094 1,106 1,078 1,101 76,100
2019/03/19 1,083 1,094 1,073 1,087 94,300
2019/03/18 1,052 1,090 1,048 1,073 88,200
2019/03/15 1,050 1,056 1,045 1,050 28,800
2019/03/14 1,048 1,059 1,027 1,050 80,000
2019/03/13 1,066 1,071 1,034 1,043 54,900
2019/03/12 1,070 1,076 1,061 1,070 53,300
2019/03/11 1,039 1,064 1,026 1,060 94,800
2019/03/08 1,042 1,049 1,025 1,029 76,300
2019/03/07 1,075 1,089 1,058 1,061 88,200
2019/03/06 1,088 1,094 1,076 1,078 69,500
2019/03/05 1,091 1,102 1,075 1,098 84,900
2019/03/04 1,101 1,112 1,101 1,106 62,900
2019/03/01 1,098 1,106 1,068 1,098 247,800
2019/02/28 1,121 1,135 1,089 1,098 277,200
2019/02/27 1,186 1,187 1,117 1,126 382,100
2019/02/26 1,201 1,206 1,177 1,187 151,500
2019/02/25 1,204 1,235 1,171 1,223 221,400
2019/02/22 1,204 1,215 1,196 1,198 79,900
2019/02/21 1,195 1,206 1,181 1,204 55,900
2019/02/20 1,225 1,225 1,179 1,191 230,100
2019/02/19 1,243 1,268 1,185 1,207 282,900
2019/02/18 1,251 1,270 1,224 1,244 139,900
2019/02/15 1,276 1,276 1,247 1,251 92,900
2019/02/14 1,291 1,302 1,269 1,276 99,700
2019/02/13 1,332 1,336 1,285 1,289 155,100
2019/02/12 1,317 1,334 1,277 1,327 140,200
2019/02/08 1,330 1,331 1,291 1,326 104,700
2019/02/07 1,300 1,335 1,275 1,331 131,200
2019/02/06 1,307 1,309 1,291 1,293 67,600
2019/02/05 1,314 1,325 1,297 1,307 162,800
2019/02/04 1,291 1,329 1,275 1,305 201,600
2019/02/01 1,337 1,345 1,301 1,306 165,800
2019/01/31 1,304 1,341 1,304 1,335 166,800
2019/01/30 1,279 1,324 1,270 1,291 298,700
2019/01/29 1,282 1,310 1,270 1,279 212,200
2019/01/28 1,297 1,303 1,275 1,282 146,900
2019/01/25 1,300 1,307 1,261 1,296 352,600
2019/01/24 1,302 1,324 1,280 1,309 227,900
2019/01/23 1,333 1,355 1,278 1,315 432,800
2019/01/22 1,335 1,358 1,313 1,341 242,700
2019/01/21 1,351 1,378 1,314 1,338 145,600
2019/01/18 1,329 1,348 1,295 1,338 184,100
2019/01/17 1,308 1,344 1,297 1,339 209,500
2019/01/16 1,274 1,310 1,265 1,275 176,800
2019/01/15 1,254 1,308 1,251 1,300 343,500
2019/01/11 1,248 1,255 1,208 1,233 526,000
2019/01/10 1,099 1,257 1,071 1,236 844,600
2019/01/09 1,083 1,101 1,053 1,069 146,200
2019/01/08 1,133 1,141 1,063 1,074 362,200
2019/01/07 1,048 1,111 1,048 1,104 239,400
2019/01/04 996 1,032 980 1,018 220,900

このページの先頭へ