秀英予備校
4678スタンダード/サービス業/SHUEI YOBIKO Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 341.0 | 345.0 | 341.0 | 345.0 | +3.0 | +0.88% | 6,500 |
| 2026-03-12 | 343.0 | 345.0 | 341.0 | 342.0 | -1.0 | -0.29% | 7,100 |
| 2026-03-11 | 343.0 | 346.0 | 342.0 | 343.0 | +2.0 | +0.59% | 6,800 |
| 2026-03-10 | 343.0 | 344.0 | 341.0 | 341.0 | +1.0 | +0.29% | 3,600 |
| 2026-03-09 | 341.0 | 342.0 | 340.0 | 340.0 | -2.0 | -0.58% | 15,300 |
| 2026-03-06 | 344.0 | 345.0 | 341.0 | 342.0 | -2.0 | -0.58% | 5,600 |
| 2026-03-05 | 340.0 | 344.0 | 337.0 | 344.0 | +11.0 | +3.30% | 6,900 |
| 2026-03-04 | 340.0 | 340.0 | 333.0 | 333.0 | -8.0 | -2.35% | 13,200 |
| 2026-03-03 | 350.0 | 350.0 | 341.0 | 341.0 | -8.0 | -2.29% | 12,400 |
| 2026-03-02 | 348.0 | 350.0 | 345.0 | 349.0 | +1.0 | +0.29% | 10,900 |
| 2026-02-27 | 345.0 | 348.0 | 344.0 | 348.0 | +4.0 | +1.16% | 7,600 |
| 2026-02-26 | 343.0 | 344.0 | 341.0 | 344.0 | +1.0 | +0.29% | 3,700 |
| 2026-02-25 | 342.0 | 343.0 | 340.0 | 343.0 | +3.0 | +0.88% | 3,900 |
| 2026-02-24 | 340.0 | 343.0 | 339.0 | 340.0 | 0.0 | 0.00% | 8,300 |
| 2026-02-20 | 343.0 | 344.0 | 335.0 | 340.0 | -2.0 | -0.58% | 8,900 |
| 2026-02-19 | 343.0 | 345.0 | 342.0 | 342.0 | 0.0 | 0.00% | 4,500 |
| 2026-02-18 | 344.0 | 354.0 | 340.0 | 342.0 | +5.0 | +1.48% | 33,900 |
| 2026-02-17 | 333.0 | 349.0 | 333.0 | 337.0 | +2.0 | +0.60% | 22,400 |
| 2026-02-16 | 338.0 | 350.0 | 333.0 | 335.0 | +1.0 | +0.30% | 31,600 |
| 2026-02-13 | 330.0 | 337.0 | 327.0 | 334.0 | +8.0 | +2.45% | 17,000 |
| 2026-02-12 | 321.0 | 326.0 | 321.0 | 326.0 | +5.0 | +1.56% | 29,900 |
| 2026-02-10 | 322.0 | 323.0 | 321.0 | 321.0 | -1.0 | -0.31% | 12,500 |
| 2026-02-09 | 320.0 | 322.0 | 320.0 | 322.0 | +4.0 | +1.26% | 17,100 |
| 2026-02-06 | 318.0 | 321.0 | 312.0 | 318.0 | 0.0 | 0.00% | 15,900 |
| 2026-02-05 | 318.0 | 319.0 | 317.0 | 318.0 | +3.0 | +0.95% | 7,600 |
| 2026-02-04 | 313.0 | 316.0 | 313.0 | 315.0 | +1.0 | +0.32% | 3,100 |
| 2026-02-03 | 316.0 | 318.0 | 313.0 | 314.0 | -1.0 | -0.32% | 5,900 |
| 2026-02-02 | 319.0 | 320.0 | 315.0 | 315.0 | -2.0 | -0.63% | 8,300 |
| 2026-01-30 | 317.0 | 317.0 | 313.0 | 317.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-29 | 314.0 | 317.0 | 314.0 | 317.0 | +1.0 | +0.32% | 8,100 |
| 2026-01-28 | 315.0 | 316.0 | 313.0 | 316.0 | 0.0 | 0.00% | 6,400 |
| 2026-01-27 | 314.0 | 316.0 | 314.0 | 316.0 | +1.0 | +0.32% | 3,500 |
| 2026-01-26 | 316.0 | 316.0 | 313.0 | 315.0 | +2.0 | +0.64% | 4,700 |
| 2026-01-23 | 315.0 | 315.0 | 313.0 | 313.0 | -2.0 | -0.63% | 9,800 |
| 2026-01-22 | 313.0 | 315.0 | 311.0 | 315.0 | +1.0 | +0.32% | 4,600 |
| 2026-01-21 | 314.0 | 315.0 | 312.0 | 314.0 | 0.0 | 0.00% | 5,000 |
| 2026-01-20 | 313.0 | 314.0 | 309.0 | 314.0 | +1.0 | +0.32% | 11,600 |
| 2026-01-19 | 315.0 | 315.0 | 312.0 | 313.0 | +4.0 | +1.29% | 9,900 |
| 2026-01-16 | 312.0 | 313.0 | 308.0 | 309.0 | -3.0 | -0.96% | 6,100 |
| 2026-01-15 | 310.0 | 312.0 | 308.0 | 312.0 | +4.0 | +1.30% | 9,200 |
| 2026-01-14 | 310.0 | 310.0 | 308.0 | 308.0 | -2.0 | -0.65% | 7,200 |
| 2026-01-13 | 307.0 | 310.0 | 305.0 | 310.0 | +3.0 | +0.98% | 15,100 |
| 2026-01-09 | 310.0 | 310.0 | 303.0 | 307.0 | +2.0 | +0.66% | 14,300 |
| 2026-01-08 | 306.0 | 309.0 | 304.0 | 305.0 | -1.0 | -0.33% | 17,300 |
| 2026-01-07 | 305.0 | 308.0 | 305.0 | 306.0 | +2.0 | +0.66% | 14,200 |
| 2026-01-06 | 304.0 | 305.0 | 303.0 | 304.0 | +2.0 | +0.66% | 6,900 |
| 2026-01-05 | 301.0 | 304.0 | 301.0 | 302.0 | +1.0 | +0.33% | 10,100 |
| 2025-12-30 | 302.0 | 302.0 | 299.0 | 301.0 | -1.0 | -0.33% | 8,700 |
| 2025-12-29 | 302.0 | 302.0 | 296.0 | 302.0 | 0.0 | 0.00% | 13,800 |
| 2025-12-26 | 301.0 | 302.0 | 299.0 | 302.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-25 | 300.0 | 302.0 | 298.0 | 302.0 | 0.0 | 0.00% | 15,900 |
| 2025-12-24 | 302.0 | 303.0 | 300.0 | 302.0 | +3.0 | +1.00% | 8,900 |
| 2025-12-23 | 302.0 | 302.0 | 292.0 | 299.0 | -2.0 | -0.66% | 19,700 |
| 2025-12-22 | 301.0 | 301.0 | 300.0 | 301.0 | 0.0 | 0.00% | 5,400 |
| 2025-12-19 | 300.0 | 301.0 | 299.0 | 301.0 | +2.0 | +0.67% | 7,500 |
| 2025-12-18 | 299.0 | 299.0 | 299.0 | 299.0 | 0.0 | 0.00% | 5,000 |
| 2025-12-17 | 299.0 | 300.0 | 299.0 | 299.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-16 | 298.0 | 299.0 | 298.0 | 299.0 | +1.0 | +0.34% | 4,600 |
| 2025-12-15 | 298.0 | 299.0 | 297.0 | 298.0 | +1.0 | +0.34% | 5,700 |
| 2025-12-12 | 297.0 | 298.0 | 296.0 | 297.0 | 0.0 | 0.00% | 4,500 |
| 2025-12-11 | 297.0 | 297.0 | 295.0 | 297.0 | 0.0 | 0.00% | 4,900 |
| 2025-12-10 | 296.0 | 297.0 | 296.0 | 297.0 | +1.0 | +0.34% | 4,700 |
| 2025-12-09 | 297.0 | 297.0 | 295.0 | 296.0 | +1.0 | +0.34% | 3,400 |
| 2025-12-08 | 294.0 | 296.0 | 294.0 | 295.0 | +2.0 | +0.68% | 8,700 |
| 2025-12-05 | 296.0 | 297.0 | 293.0 | 293.0 | -2.0 | -0.68% | 14,400 |
| 2025-12-04 | 296.0 | 297.0 | 295.0 | 295.0 | -1.0 | -0.34% | 2,400 |
| 2025-12-03 | 295.0 | 297.0 | 294.0 | 296.0 | +1.0 | +0.34% | 4,600 |
| 2025-12-02 | 296.0 | 296.0 | 294.0 | 295.0 | -1.0 | -0.34% | 3,800 |
| 2025-12-01 | 297.0 | 299.0 | 295.0 | 296.0 | +1.0 | +0.34% | 10,000 |
| 2025-11-28 | 293.0 | 298.0 | 292.0 | 295.0 | +3.0 | +1.03% | 8,400 |
| 2025-11-27 | 294.0 | 294.0 | 292.0 | 292.0 | -1.0 | -0.34% | 5,100 |
| 2025-11-26 | 293.0 | 294.0 | 292.0 | 293.0 | 0.0 | 0.00% | 4,100 |
| 2025-11-25 | 295.0 | 295.0 | 291.0 | 293.0 | 0.0 | 0.00% | 6,800 |
| 2025-11-21 | 290.0 | 293.0 | 289.0 | 293.0 | +2.0 | +0.69% | 4,900 |
| 2025-11-20 | 292.0 | 292.0 | 289.0 | 291.0 | +2.0 | +0.69% | 6,200 |
| 2025-11-19 | 290.0 | 290.0 | 288.0 | 289.0 | -1.0 | -0.34% | 4,200 |
| 2025-11-18 | 292.0 | 292.0 | 287.0 | 290.0 | -2.0 | -0.68% | 8,100 |
| 2025-11-17 | 290.0 | 293.0 | 289.0 | 292.0 | +2.0 | +0.69% | 9,400 |
| 2025-11-14 | 289.0 | 292.0 | 288.0 | 290.0 | +1.0 | +0.35% | 5,900 |
| 2025-11-13 | 290.0 | 292.0 | 289.0 | 289.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-12 | 289.0 | 291.0 | 289.0 | 289.0 | -3.0 | -1.03% | 5,000 |
| 2025-11-11 | 291.0 | 292.0 | 288.0 | 292.0 | +2.0 | +0.69% | 4,900 |
| 2025-11-10 | 289.0 | 295.0 | 288.0 | 290.0 | +1.0 | +0.35% | 15,200 |
| 2025-11-07 | 290.0 | 291.0 | 288.0 | 289.0 | -1.0 | -0.34% | 17,500 |
| 2025-11-06 | 288.0 | 292.0 | 287.0 | 290.0 | +3.0 | +1.05% | 9,800 |
| 2025-11-05 | 288.0 | 288.0 | 285.0 | 287.0 | +1.0 | +0.35% | 5,100 |
| 2025-11-04 | 289.0 | 289.0 | 286.0 | 286.0 | -3.0 | -1.04% | 4,800 |
| 2025-10-31 | 287.0 | 289.0 | 286.0 | 289.0 | +2.0 | +0.70% | 3,200 |
| 2025-10-30 | 290.0 | 290.0 | 286.0 | 287.0 | -1.0 | -0.35% | 4,300 |
| 2025-10-29 | 287.0 | 292.0 | 287.0 | 288.0 | -1.0 | -0.35% | 11,600 |
| 2025-10-28 | 287.0 | 290.0 | 286.0 | 289.0 | +1.0 | +0.35% | 8,200 |
| 2025-10-27 | 290.0 | 290.0 | 287.0 | 288.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-24 | 288.0 | 290.0 | 287.0 | 288.0 | +1.0 | +0.35% | 9,900 |
| 2025-10-23 | 288.0 | 288.0 | 286.0 | 287.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-22 | 287.0 | 288.0 | 286.0 | 287.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-21 | 286.0 | 287.0 | 285.0 | 287.0 | +1.0 | +0.35% | 2,400 |
| 2025-10-20 | 286.0 | 286.0 | 284.0 | 286.0 | +1.0 | +0.35% | 4,100 |
| 2025-10-17 | 286.0 | 287.0 | 285.0 | 285.0 | -1.0 | -0.35% | 2,500 |
| 2025-10-16 | 286.0 | 286.0 | 282.0 | 286.0 | 0.0 | 0.00% | 4,900 |
| 2025-10-15 | 286.0 | 286.0 | 283.0 | 286.0 | +3.0 | +1.06% | 5,400 |
| 2025-10-14 | 280.0 | 285.0 | 280.0 | 283.0 | -2.0 | -0.70% | 10,400 |
| 2025-10-10 | 285.0 | 285.0 | 284.0 | 285.0 | 0.0 | 0.00% | 4,300 |
| 2025-10-09 | 288.0 | 288.0 | 285.0 | 285.0 | -2.0 | -0.70% | 3,600 |
| 2025-10-08 | 286.0 | 288.0 | 286.0 | 287.0 | +1.0 | +0.35% | 2,800 |
| 2025-10-07 | 284.0 | 288.0 | 281.0 | 286.0 | +3.0 | +1.06% | 10,800 |
| 2025-10-06 | 285.0 | 285.0 | 283.0 | 283.0 | +1.0 | +0.35% | 8,600 |
| 2025-10-03 | 281.0 | 283.0 | 280.0 | 282.0 | +1.0 | +0.36% | 3,600 |
| 2025-10-02 | 286.0 | 286.0 | 281.0 | 281.0 | -3.0 | -1.06% | 3,900 |
| 2025-10-01 | 282.0 | 284.0 | 281.0 | 284.0 | +4.0 | +1.43% | 11,700 |
| 2025-09-30 | 278.0 | 285.0 | 273.0 | 280.0 | -5.0 | -1.75% | 29,700 |
| 2025-09-29 | 288.0 | 288.0 | 285.0 | 285.0 | -1.0 | -0.35% | 4,900 |
| 2025-09-26 | 286.0 | 287.0 | 285.0 | 286.0 | 0.0 | 0.00% | 8,000 |
| 2025-09-25 | 287.0 | 287.0 | 285.0 | 286.0 | 0.0 | 0.00% | 20,800 |
| 2025-09-24 | 290.0 | 291.0 | 286.0 | 286.0 | -2.0 | -0.69% | 15,000 |
| 2025-09-22 | 290.0 | 290.0 | 288.0 | 288.0 | -3.0 | -1.03% | 29,500 |
| 2025-09-19 | 292.0 | 292.0 | 290.0 | 291.0 | -1.0 | -0.34% | 26,100 |
| 2025-09-18 | 293.0 | 293.0 | 291.0 | 292.0 | +1.0 | +0.34% | 5,200 |
| 2025-09-17 | 291.0 | 292.0 | 290.0 | 291.0 | 0.0 | 0.00% | 8,200 |
| 2025-09-16 | 293.0 | 293.0 | 290.0 | 291.0 | -2.0 | -0.68% | 11,900 |
| 2025-09-12 | 293.0 | 294.0 | 292.0 | 293.0 | — | — | 3,300 |
直近120営業日分を表示