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
2020/12/30 634 634 608 610 387,800
2020/12/29 608 632 608 631 248,300
2020/12/28 626 626 604 606 220,500
2020/12/25 629 632 622 624 99,600
2020/12/24 636 636 624 624 83,700
2020/12/23 635 639 629 629 71,300
2020/12/22 648 650 629 630 116,400
2020/12/21 654 668 644 648 230,300
2020/12/18 646 654 643 649 214,000
2020/12/17 633 645 631 643 134,800
2020/12/16 631 639 630 633 85,700
2020/12/15 625 635 621 629 107,200
2020/12/14 625 627 620 624 61,300
2020/12/11 621 625 616 625 69,900
2020/12/10 620 625 614 623 103,000
2020/12/09 624 628 616 625 74,300
2020/12/08 630 631 624 624 51,600
2020/12/07 631 641 627 632 88,000
2020/12/04 635 636 620 628 96,100
2020/12/03 622 637 617 635 140,300
2020/12/02 618 626 614 622 87,400
2020/12/01 617 620 606 618 80,400
2020/11/30 628 628 611 613 85,500
2020/11/27 619 627 618 627 114,100
2020/11/26 613 621 610 620 64,700
2020/11/25 617 620 609 616 91,500
2020/11/24 605 616 602 615 96,700
2020/11/20 605 608 596 600 62,300
2020/11/19 603 604 591 603 88,700
2020/11/18 603 605 596 601 77,300
2020/11/17 606 608 600 600 52,300
2020/11/16 598 604 594 600 74,300
2020/11/13 601 601 589 591 87,100
2020/11/12 614 619 598 600 132,900
2020/11/11 625 637 616 619 243,900
2020/11/10 614 625 611 621 224,300
2020/11/09 617 617 595 601 134,200
2020/11/06 611 618 604 612 132,300
2020/11/05 588 619 581 618 319,400
2020/11/04 588 592 580 587 92,800
2020/11/02 579 589 578 585 84,200
2020/10/30 595 595 573 578 176,900
2020/10/29 589 601 586 595 94,500
2020/10/28 610 611 594 599 154,000
2020/10/27 615 622 608 614 167,900
2020/10/26 628 629 615 617 136,000
2020/10/23 624 633 623 631 264,900
2020/10/22 614 622 598 621 212,100
2020/10/21 621 621 609 611 157,800
2020/10/20 604 624 604 619 205,700
2020/10/19 598 611 589 605 199,100
2020/10/16 595 597 586 593 113,900
2020/10/15 605 605 588 591 222,000
2020/10/14 611 628 601 608 277,700
2020/10/13 587 610 585 610 397,000
2020/10/12 580 602 575 592 529,400
2020/10/09 570 573 553 562 211,100
2020/10/08 570 572 565 569 67,300
2020/10/07 572 574 565 571 26,800
2020/10/06 567 574 563 572 50,100
2020/10/05 565 576 565 568 72,600
2020/10/02 576 581 563 563 114,500
2020/09/30 593 593 573 579 179,400
2020/09/29 572 589 567 589 190,300
2020/09/28 574 576 562 571 151,400
2020/09/25 548 571 545 571 169,200
2020/09/24 552 554 542 547 77,200
2020/09/23 563 563 549 553 128,900
2020/09/18 560 571 560 569 52,900
2020/09/17 570 576 556 563 76,700
2020/09/16 573 578 567 570 68,500
2020/09/15 561 573 555 573 80,900
2020/09/14 555 569 550 560 126,500
2020/09/11 550 550 543 548 49,300
2020/09/10 561 562 543 547 97,100
2020/09/09 557 564 552 556 96,800
2020/09/08 558 566 555 562 108,900
2020/09/07 556 567 556 556 123,400
2020/09/04 539 559 534 555 184,800
2020/09/03 539 546 536 542 117,600
2020/09/02 534 543 531 534 110,100
2020/09/01 524 537 518 534 145,700
2020/08/31 513 528 513 524 141,800
2020/08/28 521 531 506 515 222,900
2020/08/27 532 548 523 524 336,000
2020/08/26 533 534 522 530 105,900
2020/08/25 521 539 521 535 139,500
2020/08/24 520 523 514 520 131,000
2020/08/21 528 532 520 526 72,100
2020/08/20 525 526 519 523 79,400
2020/08/19 520 532 513 531 92,300
2020/08/18 532 532 515 520 160,800
2020/08/17 535 540 528 528 127,600
2020/08/14 532 542 524 535 134,900
2020/08/13 533 536 522 529 177,900
2020/08/12 521 535 517 532 155,200
2020/08/11 509 523 509 520 114,300
2020/08/07 500 512 499 510 85,400
2020/08/06 508 509 499 500 80,900
2020/08/05 511 511 500 508 121,900
2020/08/04 503 516 501 513 91,700
2020/08/03 493 508 491 500 141,600
2020/07/31 505 506 487 491 139,200
2020/07/30 506 512 501 507 111,500
2020/07/29 512 518 503 503 128,600
2020/07/28 527 536 513 516 217,600
2020/07/27 513 543 512 532 505,500
2020/07/22 510 521 499 504 240,500
2020/07/21 492 515 491 510 392,900
2020/07/20 498 498 476 484 349,300
2020/07/17 495 517 488 494 561,100
2020/07/16 472 509 472 495 936,800
2020/07/15 431 484 431 473 1,168,300
2020/07/14 454 455 417 428 1,000,800
2020/07/13 485 492 461 465 689,200
2020/07/10 499 499 482 485 203,200
2020/07/09 500 504 492 497 139,100
2020/07/08 504 508 497 500 145,400
2020/07/07 523 525 502 507 237,500
2020/07/06 482 530 482 528 534,700
2020/07/03 498 499 474 480 177,800
2020/07/02 508 510 484 494 312,600
2020/07/01 523 525 510 510 118,900
2020/06/30 528 534 515 517 127,000
2020/06/29 542 542 522 526 145,300
2020/06/26 553 554 535 542 181,300
2020/06/25 555 555 537 553 172,700
2020/06/24 553 556 549 555 115,000
2020/06/23 566 566 548 553 279,000
2020/06/22 560 562 553 558 108,800
2020/06/19 567 568 554 560 213,500
2020/06/18 575 579 562 568 189,000
2020/06/17 583 589 570 576 117,400
2020/06/16 577 594 576 588 172,100
2020/06/15 588 591 567 567 141,700
2020/06/12 578 594 569 590 210,800
2020/06/11 616 619 597 598 243,300
2020/06/10 626 626 613 623 119,700
2020/06/09 620 629 614 626 228,400
2020/06/08 625 631 620 622 167,700
2020/06/05 614 625 614 620 272,100
2020/06/04 612 615 602 614 234,600
2020/06/03 615 626 607 612 228,600
2020/06/02 606 613 602 609 157,100
2020/06/01 612 613 603 607 104,600
2020/05/29 607 613 602 608 152,400
2020/05/28 618 625 605 613 238,400
2020/05/27 623 625 609 615 168,600
2020/05/26 630 638 620 621 347,300
2020/05/25 605 626 605 621 231,200
2020/05/22 606 609 592 596 128,600
2020/05/21 610 610 596 604 137,400
2020/05/20 605 611 596 608 179,500
2020/05/19 604 614 594 600 222,600
2020/05/18 591 604 591 595 121,600
2020/05/15 605 605 577 586 164,300
2020/05/14 588 605 586 599 408,300
2020/05/13 580 590 578 589 134,900
2020/05/12 589 591 578 588 183,700
2020/05/11 576 593 574 586 250,500
2020/05/08 556 569 548 569 228,600
2020/05/07 553 561 549 553 225,900
2020/05/01 542 553 535 553 280,800
2020/04/30 550 557 545 547 423,300
2020/04/28 538 544 530 534 332,400
2020/04/27 520 531 518 531 128,200
2020/04/24 516 520 505 517 174,000
2020/04/23 505 522 500 516 391,700
2020/04/22 490 502 480 500 350,700
2020/04/21 496 500 480 492 270,000
2020/04/20 499 512 496 511 199,500
2020/04/17 494 502 487 498 339,400
2020/04/16 491 500 477 497 274,400
2020/04/15 511 512 483 498 338,900
2020/04/14 495 513 485 509 335,300
2020/04/13 496 514 481 487 596,700
2020/04/10 459 492 458 482 495,300
2020/04/09 448 461 437 458 308,700
2020/04/08 454 458 431 442 294,100
2020/04/07 444 460 438 455 387,100
2020/04/06 420 448 414 446 311,800
2020/04/03 448 458 420 424 266,700
2020/04/02 428 448 424 443 265,600
2020/04/01 450 456 432 436 214,800
2020/03/31 463 469 451 455 247,500
2020/03/30 436 465 436 460 216,300
2020/03/27 454 458 439 457 267,200
2020/03/26 455 456 435 438 426,000
2020/03/25 464 470 446 470 527,800
2020/03/24 400 424 397 424 552,000
2020/03/23 383 400 365 395 720,700
2020/03/19 390 401 370 375 622,600
2020/03/18 400 408 387 387 691,700
2020/03/17 380 411 377 400 647,000
2020/03/16 398 416 388 400 440,400
2020/03/13 383 401 375 387 666,600
2020/03/12 440 445 414 431 751,300
2020/03/11 463 484 454 455 447,900
2020/03/10 445 469 432 463 755,100
2020/03/09 486 489 457 470 979,300
2020/03/06 521 522 503 504 730,400
2020/03/05 548 548 519 531 1,120,400
2020/03/04 543 546 531 541 490,400
2020/03/03 570 573 545 548 641,600
2020/03/02 544 571 542 555 828,400
2020/02/28 547 574 547 554 1,179,300
2020/02/27 606 608 573 587 937,700
2020/02/26 630 647 625 629 908,700
2020/02/25 630 658 630 638 729,600
2020/02/21 685 689 656 656 1,184,000
2020/02/20 704 706 686 687 499,800
2020/02/19 692 712 686 698 636,500
2020/02/18 690 695 683 692 573,100
2020/02/17 698 698 687 691 477,700
2020/02/14 696 710 693 696 442,500
2020/02/13 696 707 693 705 415,000
2020/02/12 691 701 690 694 455,600
2020/02/10 713 713 687 690 1,357,300
2020/02/07 703 719 697 714 552,100
2020/02/06 714 722 699 700 1,035,700
2020/02/05 704 706 692 704 626,100
2020/02/04 696 710 692 704 589,600
2020/02/03 705 708 691 692 748,400
2020/01/31 709 724 707 718 318,300
2020/01/30 717 734 700 705 670,800
2020/01/29 725 735 713 718 529,900
2020/01/28 717 723 704 719 427,400
2020/01/27 716 728 706 718 348,000
2020/01/24 734 736 718 730 353,300
2020/01/23 743 747 726 729 605,300
2020/01/22 727 749 726 740 622,100
2020/01/21 712 728 708 723 541,200
2020/01/20 706 706 696 701 174,600
2020/01/17 685 706 681 702 446,600
2020/01/16 682 688 671 683 877,800
2020/01/15 681 690 671 681 731,300
2020/01/14 694 696 676 682 636,500
2020/01/10 704 704 691 693 472,800
2020/01/09 705 710 697 700 400,600
2020/01/08 702 703 678 699 704,300
2020/01/07 701 707 693 705 627,000
2020/01/06 710 712 700 701 682,300

このページの先頭へ