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 |
---|---|---|---|---|---|
2022/12/30 | 528 | 532 | 526 | 528 | 274,100 |
2022/12/29 | 522 | 527 | 520 | 526 | 134,100 |
2022/12/28 | 526 | 528 | 520 | 525 | 203,600 |
2022/12/27 | 526 | 530 | 525 | 529 | 150,800 |
2022/12/26 | 519 | 528 | 519 | 524 | 267,200 |
2022/12/23 | 524 | 524 | 516 | 518 | 336,700 |
2022/12/22 | 518 | 525 | 518 | 525 | 182,100 |
2022/12/21 | 522 | 525 | 517 | 521 | 232,500 |
2022/12/20 | 531 | 531 | 520 | 526 | 301,400 |
2022/12/19 | 530 | 536 | 529 | 530 | 219,400 |
2022/12/16 | 536 | 537 | 530 | 530 | 236,100 |
2022/12/15 | 539 | 543 | 536 | 539 | 124,200 |
2022/12/14 | 535 | 540 | 535 | 539 | 132,300 |
2022/12/13 | 532 | 535 | 531 | 535 | 102,700 |
2022/12/12 | 530 | 532 | 528 | 530 | 83,800 |
2022/12/09 | 532 | 533 | 528 | 530 | 172,200 |
2022/12/08 | 526 | 530 | 523 | 530 | 109,600 |
2022/12/07 | 524 | 532 | 524 | 528 | 110,600 |
2022/12/06 | 523 | 528 | 523 | 527 | 86,000 |
2022/12/05 | 519 | 526 | 519 | 526 | 107,400 |
2022/12/02 | 525 | 525 | 515 | 519 | 287,900 |
2022/12/01 | 530 | 530 | 525 | 527 | 100,900 |
2022/11/30 | 527 | 530 | 527 | 529 | 91,400 |
2022/11/29 | 530 | 530 | 524 | 527 | 135,600 |
2022/11/28 | 540 | 540 | 529 | 530 | 203,800 |
2022/11/25 | 539 | 543 | 537 | 540 | 197,100 |
2022/11/24 | 537 | 539 | 534 | 535 | 136,800 |
2022/11/22 | 536 | 538 | 534 | 534 | 150,300 |
2022/11/21 | 537 | 538 | 534 | 536 | 149,700 |
2022/11/18 | 535 | 536 | 532 | 533 | 89,200 |
2022/11/17 | 528 | 534 | 528 | 532 | 131,100 |
2022/11/16 | 528 | 529 | 524 | 529 | 108,700 |
2022/11/15 | 528 | 529 | 524 | 528 | 76,100 |
2022/11/14 | 531 | 531 | 524 | 528 | 114,800 |
2022/11/11 | 530 | 536 | 525 | 530 | 276,500 |
2022/11/10 | 521 | 526 | 520 | 526 | 109,700 |
2022/11/09 | 525 | 525 | 521 | 522 | 108,000 |
2022/11/08 | 520 | 525 | 520 | 524 | 163,800 |
2022/11/07 | 515 | 519 | 513 | 518 | 122,600 |
2022/11/04 | 513 | 513 | 508 | 512 | 118,100 |
2022/11/02 | 514 | 517 | 511 | 514 | 131,900 |
2022/11/01 | 515 | 522 | 513 | 513 | 148,800 |
2022/10/31 | 512 | 515 | 509 | 514 | 130,200 |
2022/10/28 | 505 | 514 | 504 | 510 | 713,600 |
2022/10/27 | 511 | 511 | 505 | 507 | 165,400 |
2022/10/26 | 512 | 514 | 510 | 510 | 102,100 |
2022/10/25 | 515 | 515 | 504 | 512 | 265,200 |
2022/10/24 | 525 | 525 | 510 | 510 | 282,200 |
2022/10/21 | 525 | 526 | 520 | 521 | 86,800 |
2022/10/20 | 527 | 527 | 521 | 524 | 96,000 |
2022/10/19 | 524 | 529 | 523 | 525 | 141,200 |
2022/10/18 | 531 | 532 | 524 | 524 | 131,800 |
2022/10/17 | 525 | 533 | 525 | 529 | 137,500 |
2022/10/14 | 525 | 534 | 521 | 529 | 287,000 |
2022/10/13 | 516 | 525 | 513 | 520 | 380,200 |
2022/10/12 | 538 | 538 | 501 | 511 | 960,400 |
2022/10/11 | 551 | 555 | 541 | 541 | 313,400 |
2022/10/07 | 556 | 559 | 553 | 555 | 183,200 |
2022/10/06 | 555 | 562 | 555 | 559 | 195,800 |
2022/10/05 | 556 | 559 | 554 | 555 | 143,600 |
2022/10/04 | 553 | 557 | 550 | 553 | 184,300 |
2022/10/03 | 550 | 550 | 537 | 550 | 229,700 |
2022/09/30 | 555 | 555 | 550 | 550 | 141,400 |
2022/09/29 | 552 | 559 | 550 | 557 | 135,100 |
2022/09/28 | 551 | 551 | 544 | 550 | 248,900 |
2022/09/27 | 554 | 560 | 551 | 551 | 212,500 |
2022/09/26 | 555 | 558 | 551 | 554 | 201,300 |
2022/09/22 | 559 | 560 | 554 | 556 | 180,400 |
2022/09/21 | 563 | 563 | 557 | 559 | 103,600 |
2022/09/20 | 562 | 564 | 559 | 563 | 141,600 |
2022/09/16 | 559 | 564 | 558 | 562 | 169,700 |
2022/09/15 | 562 | 564 | 559 | 561 | 83,500 |
2022/09/14 | 562 | 566 | 560 | 561 | 96,100 |
2022/09/13 | 565 | 569 | 564 | 568 | 187,500 |
2022/09/12 | 565 | 566 | 560 | 564 | 133,900 |
2022/09/09 | 555 | 562 | 555 | 561 | 212,300 |
2022/09/08 | 556 | 559 | 553 | 556 | 128,400 |
2022/09/07 | 557 | 557 | 549 | 554 | 164,600 |
2022/09/06 | 551 | 560 | 550 | 558 | 231,700 |
2022/09/05 | 555 | 555 | 548 | 548 | 365,500 |
2022/09/02 | 565 | 565 | 554 | 555 | 314,000 |
2022/09/01 | 571 | 572 | 562 | 562 | 255,700 |
2022/08/31 | 566 | 573 | 565 | 571 | 229,700 |
2022/08/30 | 563 | 568 | 563 | 566 | 409,600 |
2022/08/29 | 573 | 578 | 572 | 576 | 603,900 |
2022/08/26 | 581 | 582 | 578 | 578 | 182,000 |
2022/08/25 | 578 | 581 | 575 | 580 | 175,200 |
2022/08/24 | 577 | 580 | 575 | 578 | 85,900 |
2022/08/23 | 580 | 580 | 575 | 576 | 219,600 |
2022/08/22 | 584 | 584 | 580 | 582 | 153,500 |
2022/08/19 | 583 | 588 | 580 | 585 | 212,600 |
2022/08/18 | 580 | 583 | 579 | 580 | 200,000 |
2022/08/17 | 580 | 581 | 577 | 581 | 263,700 |
2022/08/16 | 578 | 581 | 575 | 579 | 218,800 |
2022/08/15 | 573 | 578 | 571 | 577 | 174,500 |
2022/08/12 | 573 | 574 | 567 | 571 | 292,200 |
2022/08/10 | 570 | 570 | 563 | 566 | 350,800 |
2022/08/09 | 574 | 579 | 568 | 570 | 342,800 |
2022/08/08 | 575 | 577 | 571 | 574 | 173,400 |
2022/08/05 | 572 | 580 | 568 | 578 | 229,200 |
2022/08/04 | 577 | 578 | 571 | 572 | 260,400 |
2022/08/03 | 580 | 580 | 576 | 576 | 155,100 |
2022/08/02 | 584 | 584 | 577 | 578 | 293,800 |
2022/08/01 | 590 | 591 | 584 | 587 | 212,700 |
2022/07/29 | 590 | 591 | 586 | 590 | 118,600 |
2022/07/28 | 591 | 591 | 583 | 589 | 248,100 |
2022/07/27 | 599 | 599 | 586 | 589 | 312,400 |
2022/07/26 | 600 | 602 | 598 | 599 | 121,500 |
2022/07/25 | 598 | 599 | 596 | 599 | 61,500 |
2022/07/22 | 593 | 597 | 591 | 595 | 95,500 |
2022/07/21 | 590 | 593 | 585 | 593 | 131,200 |
2022/07/20 | 593 | 593 | 587 | 590 | 111,500 |
2022/07/19 | 587 | 591 | 582 | 590 | 154,000 |
2022/07/15 | 590 | 590 | 581 | 584 | 157,500 |
2022/07/14 | 594 | 594 | 586 | 586 | 96,700 |
2022/07/13 | 585 | 596 | 582 | 592 | 236,900 |
2022/07/12 | 600 | 601 | 579 | 585 | 553,100 |
2022/07/11 | 615 | 619 | 612 | 616 | 94,800 |
2022/07/08 | 616 | 617 | 607 | 609 | 110,800 |
2022/07/07 | 618 | 620 | 609 | 620 | 89,100 |
2022/07/06 | 618 | 621 | 615 | 620 | 50,700 |
2022/07/05 | 622 | 625 | 620 | 621 | 49,500 |
2022/07/04 | 623 | 624 | 616 | 622 | 62,700 |
2022/07/01 | 625 | 630 | 617 | 623 | 87,700 |
2022/06/30 | 621 | 626 | 619 | 624 | 76,500 |
2022/06/29 | 620 | 629 | 615 | 627 | 126,600 |
2022/06/28 | 621 | 626 | 619 | 625 | 85,600 |
2022/06/27 | 625 | 625 | 613 | 620 | 98,600 |
2022/06/24 | 623 | 625 | 618 | 625 | 192,500 |
2022/06/23 | 614 | 623 | 612 | 618 | 161,400 |
2022/06/22 | 609 | 614 | 606 | 613 | 105,000 |
2022/06/21 | 604 | 610 | 601 | 607 | 113,300 |
2022/06/20 | 606 | 607 | 593 | 598 | 87,000 |
2022/06/17 | 593 | 605 | 593 | 602 | 131,900 |
2022/06/16 | 601 | 605 | 598 | 600 | 97,700 |
2022/06/15 | 600 | 601 | 595 | 595 | 48,400 |
2022/06/14 | 595 | 602 | 593 | 602 | 77,400 |
2022/06/13 | 596 | 601 | 594 | 599 | 59,700 |
2022/06/10 | 604 | 608 | 598 | 603 | 95,200 |
2022/06/09 | 603 | 615 | 602 | 607 | 112,000 |
2022/06/08 | 605 | 607 | 601 | 605 | 94,600 |
2022/06/07 | 608 | 608 | 602 | 602 | 55,800 |
2022/06/06 | 598 | 611 | 597 | 607 | 78,300 |
2022/06/03 | 601 | 601 | 597 | 600 | 94,700 |
2022/06/02 | 603 | 603 | 596 | 599 | 75,700 |
2022/06/01 | 605 | 606 | 602 | 603 | 78,900 |
2022/05/31 | 613 | 613 | 605 | 605 | 61,300 |
2022/05/30 | 605 | 614 | 603 | 614 | 156,600 |
2022/05/27 | 605 | 606 | 600 | 605 | 59,000 |
2022/05/26 | 594 | 603 | 594 | 600 | 68,700 |
2022/05/25 | 605 | 605 | 591 | 594 | 68,400 |
2022/05/24 | 602 | 606 | 597 | 603 | 103,200 |
2022/05/23 | 595 | 603 | 593 | 603 | 142,200 |
2022/05/20 | 589 | 593 | 588 | 593 | 70,900 |
2022/05/19 | 577 | 589 | 576 | 588 | 92,500 |
2022/05/18 | 588 | 590 | 584 | 587 | 91,300 |
2022/05/17 | 581 | 587 | 580 | 585 | 71,200 |
2022/05/16 | 582 | 584 | 575 | 581 | 118,500 |
2022/05/13 | 572 | 579 | 569 | 578 | 126,400 |
2022/05/12 | 578 | 578 | 568 | 569 | 147,300 |
2022/05/11 | 580 | 585 | 578 | 583 | 96,700 |
2022/05/10 | 579 | 583 | 571 | 581 | 99,800 |
2022/05/09 | 582 | 586 | 581 | 581 | 82,100 |
2022/05/06 | 585 | 591 | 581 | 585 | 78,300 |
2022/05/02 | 583 | 589 | 581 | 585 | 68,900 |
2022/04/28 | 582 | 587 | 576 | 584 | 81,000 |
2022/04/27 | 565 | 583 | 564 | 582 | 247,200 |
2022/04/26 | 579 | 580 | 569 | 571 | 91,300 |
2022/04/25 | 574 | 578 | 569 | 576 | 121,800 |
2022/04/22 | 574 | 577 | 570 | 574 | 88,500 |
2022/04/21 | 572 | 579 | 570 | 576 | 123,200 |
2022/04/20 | 568 | 572 | 564 | 569 | 174,200 |
2022/04/19 | 572 | 572 | 562 | 567 | 246,600 |
2022/04/18 | 582 | 582 | 569 | 572 | 104,200 |
2022/04/15 | 581 | 586 | 576 | 582 | 91,600 |
2022/04/14 | 587 | 588 | 579 | 582 | 103,200 |
2022/04/13 | 575 | 604 | 575 | 586 | 289,800 |
2022/04/12 | 580 | 587 | 573 | 578 | 260,000 |
2022/04/11 | 578 | 584 | 574 | 578 | 106,500 |
2022/04/08 | 588 | 590 | 573 | 579 | 148,200 |
2022/04/07 | 592 | 592 | 580 | 585 | 90,900 |
2022/04/06 | 604 | 604 | 589 | 593 | 285,900 |
2022/04/05 | 613 | 615 | 601 | 603 | 154,900 |
2022/04/04 | 611 | 614 | 603 | 612 | 65,600 |
2022/04/01 | 606 | 611 | 598 | 610 | 99,900 |
2022/03/31 | 623 | 623 | 605 | 606 | 137,100 |
2022/03/30 | 625 | 631 | 619 | 627 | 195,500 |
2022/03/29 | 619 | 630 | 614 | 630 | 333,100 |
2022/03/28 | 615 | 619 | 613 | 618 | 109,500 |
2022/03/25 | 615 | 619 | 613 | 615 | 224,100 |
2022/03/24 | 602 | 613 | 600 | 613 | 194,000 |
2022/03/23 | 606 | 609 | 602 | 608 | 226,200 |
2022/03/22 | 601 | 607 | 599 | 602 | 236,000 |
2022/03/18 | 598 | 599 | 594 | 596 | 128,800 |
2022/03/17 | 599 | 600 | 592 | 600 | 197,600 |
2022/03/16 | 594 | 599 | 588 | 595 | 195,100 |
2022/03/15 | 580 | 592 | 577 | 588 | 127,900 |
2022/03/14 | 579 | 584 | 575 | 580 | 146,500 |
2022/03/11 | 574 | 581 | 571 | 576 | 84,100 |
2022/03/10 | 572 | 581 | 569 | 581 | 116,100 |
2022/03/09 | 555 | 567 | 551 | 560 | 257,900 |
2022/03/08 | 560 | 571 | 555 | 559 | 204,100 |
2022/03/07 | 581 | 581 | 561 | 567 | 275,900 |
2022/03/04 | 603 | 603 | 584 | 585 | 217,000 |
2022/03/03 | 605 | 607 | 599 | 604 | 175,800 |
2022/03/02 | 592 | 605 | 590 | 605 | 194,500 |
2022/03/01 | 600 | 602 | 597 | 597 | 168,500 |
2022/02/28 | 591 | 602 | 588 | 599 | 282,700 |
2022/02/25 | 588 | 592 | 578 | 591 | 605,600 |
2022/02/24 | 612 | 615 | 601 | 609 | 749,400 |
2022/02/22 | 620 | 621 | 609 | 614 | 408,500 |
2022/02/21 | 616 | 624 | 610 | 624 | 353,900 |
2022/02/18 | 622 | 622 | 616 | 617 | 242,800 |
2022/02/17 | 621 | 625 | 620 | 622 | 181,500 |
2022/02/16 | 625 | 625 | 619 | 623 | 161,700 |
2022/02/15 | 620 | 624 | 617 | 620 | 168,600 |
2022/02/14 | 630 | 630 | 618 | 620 | 267,000 |
2022/02/10 | 635 | 636 | 629 | 631 | 307,200 |
2022/02/09 | 635 | 638 | 630 | 632 | 271,200 |
2022/02/08 | 630 | 633 | 627 | 630 | 240,700 |
2022/02/07 | 629 | 630 | 620 | 626 | 281,500 |
2022/02/04 | 617 | 627 | 613 | 624 | 362,700 |
2022/02/03 | 613 | 619 | 608 | 618 | 264,100 |
2022/02/02 | 604 | 616 | 602 | 612 | 386,200 |
2022/02/01 | 600 | 602 | 593 | 599 | 304,600 |
2022/01/31 | 576 | 603 | 575 | 596 | 553,100 |
2022/01/28 | 563 | 574 | 560 | 572 | 234,400 |
2022/01/27 | 570 | 571 | 555 | 563 | 391,800 |
2022/01/26 | 578 | 582 | 566 | 569 | 440,200 |
2022/01/25 | 589 | 590 | 576 | 578 | 346,300 |
2022/01/24 | 585 | 591 | 580 | 591 | 190,400 |
2022/01/21 | 571 | 586 | 570 | 586 | 228,800 |
2022/01/20 | 573 | 582 | 562 | 576 | 382,500 |
2022/01/19 | 582 | 587 | 568 | 575 | 569,700 |
2022/01/18 | 582 | 596 | 580 | 592 | 419,600 |
2022/01/17 | 598 | 601 | 580 | 584 | 629,900 |
2022/01/14 | 599 | 601 | 587 | 594 | 475,700 |
2022/01/13 | 595 | 604 | 590 | 600 | 575,900 |
2022/01/12 | 610 | 612 | 583 | 595 | 1,398,500 |
2022/01/11 | 643 | 653 | 637 | 647 | 402,000 |
2022/01/07 | 649 | 649 | 629 | 636 | 410,400 |
2022/01/06 | 648 | 650 | 638 | 641 | 145,400 |
2022/01/05 | 650 | 652 | 644 | 648 | 124,900 |
2022/01/04 | 644 | 644 | 635 | 643 | 118,300 |