学情(2301)の株価時系列情報
学情(2301)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,820 | 1,820 | 1,769 | 1,770 | 201,400 |
| 2024/04/24 | 1,783 | 1,805 | 1,783 | 1,796 | 61,000 |
| 2024/04/23 | 1,746 | 1,802 | 1,746 | 1,798 | 56,500 |
| 2024/04/22 | 1,752 | 1,764 | 1,735 | 1,744 | 83,600 |
| 2024/04/19 | 1,783 | 1,796 | 1,734 | 1,739 | 105,100 |
| 2024/04/18 | 1,751 | 1,801 | 1,751 | 1,786 | 110,800 |
| 2024/04/17 | 1,818 | 1,840 | 1,751 | 1,758 | 196,100 |
| 2024/04/16 | 1,776 | 1,843 | 1,770 | 1,824 | 107,400 |
| 2024/04/15 | 1,782 | 1,802 | 1,765 | 1,778 | 156,100 |
| 2024/04/12 | 1,788 | 1,817 | 1,783 | 1,800 | 138,600 |
| 2024/04/11 | 1,782 | 1,800 | 1,765 | 1,783 | 155,300 |
| 2024/04/10 | 1,803 | 1,809 | 1,784 | 1,788 | 120,100 |
| 2024/04/09 | 1,797 | 1,818 | 1,786 | 1,813 | 50,500 |
| 2024/04/08 | 1,787 | 1,790 | 1,766 | 1,788 | 50,600 |
| 2024/04/05 | 1,758 | 1,781 | 1,747 | 1,776 | 40,100 |
| 2024/04/04 | 1,772 | 1,786 | 1,760 | 1,770 | 41,200 |
| 2024/04/03 | 1,787 | 1,787 | 1,755 | 1,767 | 86,200 |
| 2024/04/02 | 1,798 | 1,827 | 1,794 | 1,805 | 53,000 |
| 2024/04/01 | 1,827 | 1,857 | 1,798 | 1,802 | 68,300 |
| 2024/03/29 | 1,795 | 1,827 | 1,795 | 1,821 | 43,900 |
| 2024/03/28 | 1,787 | 1,817 | 1,785 | 1,800 | 58,900 |
| 2024/03/27 | 1,777 | 1,790 | 1,760 | 1,781 | 45,800 |
| 2024/03/26 | 1,740 | 1,770 | 1,736 | 1,766 | 42,600 |
| 2024/03/25 | 1,738 | 1,752 | 1,730 | 1,740 | 38,800 |
| 2024/03/22 | 1,749 | 1,749 | 1,729 | 1,742 | 35,500 |
| 2024/03/21 | 1,750 | 1,759 | 1,744 | 1,746 | 44,400 |
| 2024/03/19 | 1,732 | 1,747 | 1,714 | 1,742 | 44,500 |
| 2024/03/18 | 1,769 | 1,784 | 1,738 | 1,738 | 53,800 |
| 2024/03/15 | 1,763 | 1,780 | 1,745 | 1,754 | 55,600 |
| 2024/03/14 | 1,768 | 1,776 | 1,731 | 1,772 | 47,300 |
| 2024/03/13 | 1,797 | 1,803 | 1,762 | 1,769 | 53,800 |
| 2024/03/12 | 1,786 | 1,833 | 1,756 | 1,797 | 137,900 |
| 2024/03/11 | 1,793 | 1,796 | 1,731 | 1,746 | 131,100 |
| 2024/03/08 | 1,770 | 1,802 | 1,764 | 1,800 | 59,500 |
| 2024/03/07 | 1,817 | 1,817 | 1,783 | 1,786 | 46,400 |
| 2024/03/06 | 1,781 | 1,816 | 1,776 | 1,798 | 47,500 |
| 2024/03/05 | 1,790 | 1,811 | 1,764 | 1,802 | 38,300 |
| 2024/03/04 | 1,822 | 1,827 | 1,804 | 1,804 | 39,300 |
| 2024/03/01 | 1,833 | 1,838 | 1,819 | 1,820 | 25,600 |
| 2024/02/29 | 1,819 | 1,848 | 1,803 | 1,833 | 33,700 |
| 2024/02/28 | 1,844 | 1,852 | 1,832 | 1,834 | 31,900 |
| 2024/02/27 | 1,870 | 1,870 | 1,821 | 1,845 | 78,300 |
| 2024/02/26 | 1,861 | 1,895 | 1,855 | 1,876 | 51,300 |
| 2024/02/22 | 1,876 | 1,889 | 1,832 | 1,855 | 76,500 |
| 2024/02/21 | 1,898 | 1,906 | 1,863 | 1,876 | 58,300 |
| 2024/02/20 | 1,851 | 1,874 | 1,847 | 1,858 | 55,100 |
| 2024/02/19 | 1,819 | 1,849 | 1,815 | 1,849 | 30,600 |
| 2024/02/16 | 1,803 | 1,832 | 1,803 | 1,826 | 48,300 |
| 2024/02/15 | 1,817 | 1,819 | 1,799 | 1,801 | 56,400 |
| 2024/02/14 | 1,818 | 1,842 | 1,793 | 1,804 | 92,100 |
| 2024/02/13 | 1,812 | 1,823 | 1,788 | 1,796 | 36,300 |
| 2024/02/09 | 1,787 | 1,815 | 1,787 | 1,796 | 38,300 |
| 2024/02/08 | 1,802 | 1,816 | 1,784 | 1,794 | 46,600 |
| 2024/02/07 | 1,800 | 1,805 | 1,788 | 1,805 | 30,800 |
| 2024/02/06 | 1,790 | 1,806 | 1,782 | 1,803 | 36,400 |
| 2024/02/05 | 1,771 | 1,797 | 1,771 | 1,783 | 39,300 |
| 2024/02/02 | 1,773 | 1,779 | 1,761 | 1,767 | 20,000 |
| 2024/02/01 | 1,772 | 1,778 | 1,751 | 1,770 | 27,200 |
| 2024/01/31 | 1,787 | 1,790 | 1,761 | 1,786 | 37,600 |
| 2024/01/30 | 1,785 | 1,785 | 1,770 | 1,776 | 31,700 |
| 2024/01/29 | 1,770 | 1,782 | 1,765 | 1,774 | 39,600 |
| 2024/01/26 | 1,769 | 1,799 | 1,767 | 1,769 | 36,500 |
| 2024/01/25 | 1,779 | 1,799 | 1,758 | 1,769 | 52,000 |
| 2024/01/24 | 1,781 | 1,809 | 1,776 | 1,785 | 58,300 |
| 2024/01/23 | 1,794 | 1,795 | 1,763 | 1,781 | 56,500 |
| 2024/01/22 | 1,786 | 1,786 | 1,758 | 1,780 | 58,200 |
| 2024/01/19 | 1,740 | 1,793 | 1,734 | 1,788 | 138,700 |
| 2024/01/18 | 1,695 | 1,722 | 1,685 | 1,711 | 53,800 |
| 2024/01/17 | 1,728 | 1,728 | 1,695 | 1,695 | 61,400 |
| 2024/01/16 | 1,750 | 1,750 | 1,706 | 1,706 | 58,900 |
| 2024/01/15 | 1,747 | 1,760 | 1,743 | 1,747 | 52,900 |
| 2024/01/12 | 1,740 | 1,745 | 1,711 | 1,738 | 70,200 |
| 2024/01/11 | 1,778 | 1,779 | 1,733 | 1,735 | 76,700 |
| 2024/01/10 | 1,759 | 1,777 | 1,744 | 1,753 | 74,300 |
| 2024/01/09 | 1,764 | 1,772 | 1,731 | 1,748 | 96,000 |
| 2024/01/05 | 1,791 | 1,791 | 1,756 | 1,765 | 76,500 |
| 2024/01/04 | 1,803 | 1,803 | 1,770 | 1,791 | 58,300 |
| 2023/12/29 | 1,793 | 1,810 | 1,785 | 1,807 | 44,200 |
| 2023/12/28 | 1,819 | 1,836 | 1,792 | 1,810 | 47,500 |
| 2023/12/27 | 1,819 | 1,863 | 1,814 | 1,853 | 132,100 |
| 2023/12/26 | 1,772 | 1,823 | 1,772 | 1,814 | 123,600 |
| 2023/12/25 | 1,750 | 1,780 | 1,749 | 1,772 | 63,600 |
| 2023/12/22 | 1,729 | 1,751 | 1,729 | 1,749 | 71,100 |
| 2023/12/21 | 1,710 | 1,728 | 1,672 | 1,715 | 153,900 |
| 2023/12/20 | 1,815 | 1,815 | 1,718 | 1,718 | 136,900 |
| 2023/12/19 | 1,748 | 1,819 | 1,748 | 1,804 | 302,500 |
| 2023/12/18 | 1,699 | 1,741 | 1,684 | 1,741 | 131,700 |
| 2023/12/15 | 1,727 | 1,745 | 1,703 | 1,706 | 166,200 |
| 2023/12/14 | 1,761 | 1,791 | 1,711 | 1,726 | 195,200 |
| 2023/12/13 | 1,764 | 1,780 | 1,724 | 1,753 | 383,300 |
| 2023/12/12 | 1,805 | 1,880 | 1,773 | 1,786 | 745,700 |
| 2023/12/11 | 2,049 | 2,049 | 1,965 | 2,015 | 243,500 |
| 2023/12/08 | 2,037 | 2,049 | 1,969 | 1,991 | 76,000 |
| 2023/12/07 | 2,029 | 2,043 | 2,020 | 2,037 | 46,200 |
| 2023/12/06 | 1,984 | 2,059 | 1,984 | 2,047 | 84,300 |
| 2023/12/05 | 2,018 | 2,025 | 1,986 | 1,995 | 55,100 |
| 2023/12/04 | 2,002 | 2,040 | 1,978 | 2,034 | 35,800 |
| 2023/12/01 | 2,024 | 2,056 | 2,010 | 2,015 | 60,300 |
| 2023/11/30 | 1,980 | 2,021 | 1,954 | 2,021 | 55,100 |
| 2023/11/29 | 2,030 | 2,035 | 1,983 | 2,013 | 72,200 |
| 2023/11/28 | 2,064 | 2,092 | 2,030 | 2,043 | 94,100 |
| 2023/11/27 | 2,026 | 2,062 | 2,021 | 2,052 | 100,900 |
| 2023/11/24 | 1,988 | 2,030 | 1,975 | 2,025 | 139,500 |
| 2023/11/22 | 1,930 | 1,957 | 1,917 | 1,952 | 98,400 |
| 2023/11/21 | 1,850 | 1,940 | 1,846 | 1,940 | 181,400 |
| 2023/11/20 | 1,820 | 1,840 | 1,815 | 1,837 | 66,700 |
| 2023/11/17 | 1,786 | 1,817 | 1,783 | 1,817 | 59,100 |
| 2023/11/16 | 1,753 | 1,790 | 1,750 | 1,780 | 64,300 |
| 2023/11/15 | 1,816 | 1,820 | 1,753 | 1,755 | 87,700 |
| 2023/11/14 | 1,796 | 1,810 | 1,784 | 1,786 | 91,200 |
| 2023/11/13 | 1,815 | 1,816 | 1,795 | 1,806 | 69,800 |
| 2023/11/10 | 1,789 | 1,808 | 1,769 | 1,803 | 69,800 |
| 2023/11/09 | 1,782 | 1,803 | 1,780 | 1,797 | 87,700 |
| 2023/11/08 | 1,735 | 1,789 | 1,735 | 1,787 | 119,000 |
| 2023/11/07 | 1,748 | 1,770 | 1,740 | 1,740 | 58,500 |
| 2023/11/06 | 1,718 | 1,749 | 1,705 | 1,748 | 116,600 |
| 2023/11/02 | 1,680 | 1,708 | 1,673 | 1,697 | 124,300 |
| 2023/11/01 | 1,684 | 1,688 | 1,640 | 1,675 | 143,800 |
| 2023/10/31 | 1,655 | 1,678 | 1,628 | 1,670 | 206,600 |
| 2023/10/30 | 1,634 | 1,679 | 1,601 | 1,615 | 489,100 |
| 2023/10/27 | 1,680 | 1,710 | 1,662 | 1,709 | 837,200 |
| 2023/10/26 | 1,613 | 1,642 | 1,610 | 1,639 | 186,800 |
| 2023/10/25 | 1,641 | 1,665 | 1,628 | 1,629 | 214,600 |
| 2023/10/24 | 1,623 | 1,647 | 1,577 | 1,630 | 207,700 |
| 2023/10/23 | 1,665 | 1,666 | 1,620 | 1,620 | 250,000 |
| 2023/10/20 | 1,678 | 1,720 | 1,671 | 1,705 | 124,400 |
| 2023/10/19 | 1,729 | 1,737 | 1,693 | 1,700 | 124,200 |
| 2023/10/18 | 1,745 | 1,758 | 1,728 | 1,753 | 109,800 |
| 2023/10/17 | 1,733 | 1,762 | 1,725 | 1,759 | 123,300 |
| 2023/10/16 | 1,764 | 1,764 | 1,708 | 1,714 | 177,800 |
| 2023/10/13 | 1,841 | 1,841 | 1,785 | 1,787 | 156,700 |
| 2023/10/12 | 1,843 | 1,869 | 1,810 | 1,866 | 153,900 |
| 2023/10/11 | 1,888 | 1,898 | 1,836 | 1,836 | 190,000 |
| 2023/10/10 | 1,904 | 1,935 | 1,887 | 1,898 | 176,600 |
| 2023/10/06 | 1,844 | 1,901 | 1,844 | 1,878 | 255,400 |
| 2023/10/05 | 1,808 | 1,859 | 1,806 | 1,846 | 186,300 |
| 2023/10/04 | 1,854 | 1,868 | 1,790 | 1,799 | 176,100 |
| 2023/10/03 | 1,982 | 1,989 | 1,914 | 1,914 | 114,900 |
| 2023/10/02 | 2,021 | 2,031 | 1,980 | 1,981 | 82,100 |
| 2023/09/29 | 2,041 | 2,053 | 2,003 | 2,013 | 59,700 |
| 2023/09/28 | 2,062 | 2,063 | 2,015 | 2,037 | 106,000 |
| 2023/09/27 | 2,000 | 2,033 | 1,985 | 2,033 | 113,800 |
| 2023/09/26 | 2,100 | 2,117 | 2,033 | 2,033 | 67,700 |
| 2023/09/25 | 2,046 | 2,093 | 2,044 | 2,080 | 78,200 |
| 2023/09/22 | 2,041 | 2,063 | 1,987 | 2,044 | 92,300 |
| 2023/09/21 | 2,028 | 2,107 | 2,001 | 2,081 | 126,600 |
| 2023/09/20 | 1,971 | 2,025 | 1,946 | 2,015 | 120,900 |
| 2023/09/19 | 1,975 | 1,975 | 1,937 | 1,972 | 91,200 |
| 2023/09/15 | 1,950 | 1,992 | 1,921 | 1,982 | 91,500 |
| 2023/09/14 | 1,943 | 2,024 | 1,910 | 1,950 | 161,600 |
| 2023/09/13 | 2,039 | 2,063 | 1,940 | 1,969 | 564,400 |
| 2023/09/12 | 1,898 | 1,938 | 1,874 | 1,911 | 162,200 |
| 2023/09/11 | 1,909 | 1,920 | 1,868 | 1,875 | 67,800 |
| 2023/09/08 | 1,908 | 1,920 | 1,876 | 1,896 | 54,300 |
| 2023/09/07 | 1,927 | 1,955 | 1,922 | 1,926 | 63,100 |
| 2023/09/06 | 1,929 | 1,932 | 1,900 | 1,927 | 60,000 |
| 2023/09/05 | 1,905 | 1,929 | 1,901 | 1,929 | 61,700 |
| 2023/09/04 | 1,895 | 1,915 | 1,888 | 1,905 | 46,400 |
| 2023/09/01 | 1,875 | 1,904 | 1,866 | 1,889 | 49,800 |
| 2023/08/31 | 1,857 | 1,874 | 1,855 | 1,864 | 37,600 |
| 2023/08/30 | 1,868 | 1,869 | 1,847 | 1,857 | 41,300 |
| 2023/08/29 | 1,837 | 1,868 | 1,830 | 1,854 | 56,100 |
| 2023/08/28 | 1,843 | 1,843 | 1,816 | 1,837 | 57,400 |
| 2023/08/25 | 1,796 | 1,821 | 1,774 | 1,817 | 34,200 |
| 2023/08/24 | 1,845 | 1,849 | 1,805 | 1,815 | 62,700 |
| 2023/08/23 | 1,815 | 1,829 | 1,797 | 1,829 | 67,000 |
| 2023/08/22 | 1,825 | 1,829 | 1,772 | 1,807 | 49,500 |
| 2023/08/21 | 1,798 | 1,823 | 1,795 | 1,819 | 57,000 |
| 2023/08/18 | 1,798 | 1,798 | 1,764 | 1,784 | 58,200 |
| 2023/08/17 | 1,805 | 1,820 | 1,787 | 1,806 | 43,800 |
| 2023/08/16 | 1,810 | 1,813 | 1,789 | 1,813 | 48,800 |
| 2023/08/15 | 1,810 | 1,841 | 1,809 | 1,837 | 52,200 |
| 2023/08/14 | 1,841 | 1,863 | 1,797 | 1,804 | 48,800 |
| 2023/08/10 | 1,859 | 1,859 | 1,788 | 1,848 | 65,300 |
| 2023/08/09 | 1,880 | 1,888 | 1,864 | 1,876 | 43,700 |
| 2023/08/08 | 1,886 | 1,903 | 1,864 | 1,885 | 44,800 |
| 2023/08/07 | 1,860 | 1,889 | 1,850 | 1,883 | 94,600 |
| 2023/08/04 | 1,881 | 1,899 | 1,842 | 1,866 | 96,200 |
| 2023/08/03 | 1,932 | 1,936 | 1,875 | 1,880 | 54,800 |
| 2023/08/02 | 1,984 | 1,984 | 1,937 | 1,945 | 33,200 |
| 2023/08/01 | 1,960 | 1,979 | 1,951 | 1,978 | 25,700 |
| 2023/07/31 | 1,948 | 1,951 | 1,929 | 1,949 | 32,200 |
| 2023/07/28 | 1,900 | 1,947 | 1,870 | 1,915 | 167,100 |
| 2023/07/27 | 1,886 | 1,913 | 1,886 | 1,903 | 41,900 |
| 2023/07/26 | 1,907 | 1,917 | 1,884 | 1,901 | 43,100 |
| 2023/07/25 | 1,931 | 1,940 | 1,902 | 1,907 | 69,900 |
| 2023/07/24 | 1,932 | 1,956 | 1,921 | 1,932 | 46,200 |
| 2023/07/21 | 1,974 | 1,974 | 1,916 | 1,928 | 49,400 |
| 2023/07/20 | 1,988 | 2,000 | 1,960 | 1,968 | 50,800 |
| 2023/07/19 | 2,027 | 2,027 | 1,969 | 1,985 | 65,100 |
| 2023/07/18 | 1,962 | 2,046 | 1,946 | 2,014 | 126,900 |
| 2023/07/14 | 1,915 | 1,933 | 1,897 | 1,922 | 43,600 |
| 2023/07/13 | 1,888 | 1,912 | 1,879 | 1,899 | 51,600 |
| 2023/07/12 | 1,910 | 1,916 | 1,877 | 1,880 | 37,400 |
| 2023/07/11 | 1,891 | 1,913 | 1,884 | 1,905 | 43,900 |
| 2023/07/10 | 1,912 | 1,928 | 1,876 | 1,880 | 66,300 |
| 2023/07/07 | 1,885 | 1,904 | 1,871 | 1,896 | 46,500 |
| 2023/07/06 | 1,875 | 1,889 | 1,850 | 1,889 | 60,700 |
| 2023/07/05 | 1,893 | 1,914 | 1,877 | 1,886 | 67,500 |
| 2023/07/04 | 1,874 | 1,939 | 1,869 | 1,929 | 255,800 |