4745東証S貸借
業種 サービス業
東京個別指導学院 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 484 (23/11/28) | 346 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 455 (24/01/11) | 346 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 399 | 401 | 392 | 396 | -4 | -1.0 | 361,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 929 | 949 | 779 | 791 | -139 | -15.0 | 3,907,000 |
| 19/09 | 880 | 986 | 862 | 930 | +54 | +6.2 | 1,099,900 |
| 19/08 | 916 | 921 | 794 | 876 | -42 | -4.6 | 890,900 |
| 19/07 | 945 | 984 | 903 | 918 | -10 | -1.1 | 1,169,200 |
| 19/06 | 912 | 956 | 850 | 928 | +10 | +1.1 | 1,257,300 |
| 19/05 | 995 | 997 | 913 | 918 | -84 | -8.4 | 1,584,700 |
| 19/04 | 1,116 | 1,212 | 993 | 1,002 | -112 | -10.1 | 3,347,400 |
| 19/03 | 1,098 | 1,132 | 1,025 | 1,114 | +16 | +1.5 | 1,961,000 |
| 19/02 | 1,337 | 1,345 | 1,089 | 1,098 | -237 | -17.8 | 3,142,500 |
| 19/01 | 996 | 1,378 | 980 | 1,335 | +315 | +30.9 | 5,479,400 |
| 18/12 | 1,334 | 1,344 | 1,010 | 1,020 | -313 | -23.5 | 3,134,200 |
| 18/11 | 1,463 | 1,494 | 1,197 | 1,333 | -125 | -8.6 | 2,550,600 |
| 18/10 | 1,500 | 1,686 | 1,310 | 1,458 | -42 | -2.8 | 5,525,900 |
| 18/09 | 1,637 | 1,725 | 1,487 | 1,500 | -170 | -10.2 | 3,573,200 |
| 18/08 | 1,180 | 1,679 | 1,150 | 1,670 | +493 | +41.9 | 6,252,700 |
| 18/07 | 975 | 1,192 | 937 | 1,177 | +200 | +20.5 | 6,214,300 |
| 18/06 | 1,120 | 1,129 | 907 | 977 | -132 | -11.9 | 5,361,100 |
| 18/05 | 1,210 | 1,369 | 1,087 | 1,109 | -96 | -8.0 | 2,350,600 |
| 18/04 | 1,132 | 1,218 | 1,074 | 1,205 | +75 | +6.6 | 2,745,900 |
| 18/03 | 1,320 | 1,410 | 1,044 | 1,130 | -202 | -15.2 | 5,343,200 |
| 18/02 | 1,150 | 1,344 | 1,125 | 1,332 | +182 | +15.8 | 4,084,000 |
| 18/01 | 977 | 1,186 | 969 | 1,150 | +177 | +18.2 | 6,188,800 |
| 17/12 | 1,012 | 1,106 | 961 | 973 | -36 | -3.6 | 7,093,300 |
| 17/11 | 1,012 | 1,012 | 905 | 1,009 | +8 | +0.8 | 2,221,800 |
| 17/10 | 1,019 | 1,142 | 961 | 1,001 | -8 | -0.8 | 5,489,200 |
| 17/09 | 1,201 | 1,207 | 998 | 1,009 | -183 | -15.4 | 4,654,200 |
| 17/08 | 1,246 | 1,288 | 1,089 | 1,192 | -79 | -6.2 | 2,863,200 |
| 17/07 | 1,590 | 1,623 | 1,195 | 1,271 | -309 | -19.6 | 3,409,900 |
| 17/06 | 1,565 | 1,652 | 1,444 | 1,580 | +23 | +1.5 | 2,252,700 |
| 17/05 | 1,300 | 1,575 | 1,264 | 1,557 | +259 | +20.0 | 2,954,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
