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

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
2016/12/30 1,176 1,191 1,174 1,183 42,900
2016/12/29 1,195 1,199 1,171 1,176 65,600
2016/12/28 1,182 1,205 1,179 1,205 83,900
2016/12/27 1,189 1,189 1,175 1,181 45,400
2016/12/26 1,180 1,190 1,177 1,189 55,400
2016/12/22 1,189 1,199 1,173 1,179 60,800
2016/12/21 1,185 1,197 1,178 1,196 59,500
2016/12/20 1,178 1,185 1,172 1,185 72,700
2016/12/19 1,170 1,176 1,165 1,172 44,000
2016/12/16 1,168 1,178 1,161 1,169 57,000
2016/12/15 1,146 1,167 1,146 1,158 144,000
2016/12/14 1,125 1,150 1,122 1,144 160,000
2016/12/13 1,140 1,140 1,110 1,122 138,600
2016/12/12 1,119 1,154 1,117 1,139 77,600
2016/12/09 1,108 1,119 1,096 1,119 68,100
2016/12/08 1,120 1,122 1,096 1,108 133,300
2016/12/07 1,142 1,142 1,110 1,116 192,300
2016/12/06 1,249 1,249 1,150 1,153 367,500
2016/12/05 1,150 1,174 1,142 1,170 81,800
2016/12/02 1,147 1,152 1,139 1,150 28,700
2016/12/01 1,151 1,157 1,142 1,143 38,600
2016/11/30 1,145 1,151 1,139 1,149 22,500
2016/11/29 1,141 1,143 1,135 1,142 39,700
2016/11/28 1,135 1,153 1,133 1,153 19,600
2016/11/25 1,147 1,157 1,141 1,144 48,800
2016/11/24 1,153 1,157 1,140 1,147 49,400
2016/11/22 1,137 1,150 1,137 1,143 27,100
2016/11/21 1,137 1,138 1,123 1,137 47,000
2016/11/18 1,158 1,158 1,136 1,137 41,600
2016/11/17 1,125 1,155 1,119 1,154 62,200
2016/11/16 1,120 1,128 1,112 1,127 30,800
2016/11/15 1,122 1,122 1,103 1,112 30,700
2016/11/14 1,101 1,127 1,101 1,111 27,100
2016/11/11 1,120 1,120 1,092 1,100 29,400
2016/11/10 1,110 1,120 1,100 1,113 34,800
2016/11/09 1,110 1,121 1,047 1,066 65,600
2016/11/08 1,132 1,132 1,105 1,109 19,500
2016/11/07 1,137 1,138 1,121 1,132 49,400
2016/11/04 1,101 1,107 1,090 1,107 47,700
2016/11/02 1,139 1,141 1,105 1,109 70,400
2016/11/01 1,140 1,150 1,137 1,149 33,900
2016/10/31 1,150 1,150 1,139 1,139 74,200
2016/10/28 1,152 1,158 1,141 1,150 60,800
2016/10/27 1,137 1,154 1,134 1,150 122,300
2016/10/26 1,145 1,156 1,143 1,154 174,700
2016/10/25 1,155 1,157 1,145 1,148 73,000
2016/10/24 1,146 1,158 1,146 1,154 38,100
2016/10/21 1,157 1,157 1,145 1,148 51,600
2016/10/20 1,153 1,164 1,153 1,157 37,000
2016/10/19 1,161 1,166 1,152 1,156 38,100
2016/10/18 1,141 1,158 1,141 1,156 30,700
2016/10/17 1,134 1,155 1,132 1,140 62,300
2016/10/14 1,129 1,142 1,123 1,133 49,600
2016/10/13 1,120 1,148 1,120 1,128 66,700
2016/10/12 1,130 1,138 1,115 1,117 89,900
2016/10/11 1,172 1,172 1,144 1,150 49,000
2016/10/07 1,163 1,174 1,160 1,162 34,600
2016/10/06 1,189 1,193 1,153 1,161 81,400
2016/10/05 1,161 1,180 1,153 1,180 79,600
2016/10/04 1,141 1,165 1,141 1,160 74,500
2016/10/03 1,139 1,149 1,135 1,140 78,000
2016/09/30 1,120 1,126 1,110 1,117 47,200
2016/09/29 1,142 1,150 1,115 1,125 100,300
2016/09/28 1,078 1,128 1,074 1,123 100,300
2016/09/27 1,065 1,074 1,046 1,074 99,700
2016/09/26 1,080 1,080 1,065 1,070 63,700
2016/09/23 1,072 1,073 1,062 1,069 111,600
2016/09/21 1,052 1,062 1,039 1,060 91,700
2016/09/20 1,018 1,043 1,012 1,038 63,800
2016/09/16 1,016 1,021 1,005 1,021 136,900
2016/09/15 1,050 1,050 1,006 1,010 117,900
2016/09/14 1,075 1,075 1,054 1,057 56,200
2016/09/13 1,079 1,085 1,075 1,075 67,500
2016/09/12 1,100 1,101 1,077 1,077 85,400
2016/09/09 1,117 1,123 1,111 1,113 53,500
2016/09/08 1,141 1,142 1,124 1,128 80,000
2016/09/07 1,136 1,160 1,108 1,155 109,100
2016/09/06 1,230 1,230 1,153 1,156 232,300
2016/09/05 1,160 1,190 1,156 1,190 99,600
2016/09/02 1,147 1,150 1,142 1,150 41,700
2016/09/01 1,147 1,147 1,136 1,146 29,300
2016/08/31 1,110 1,145 1,101 1,143 77,700
2016/08/30 1,112 1,112 1,097 1,105 21,200
2016/08/29 1,122 1,127 1,105 1,112 31,800
2016/08/26 1,136 1,136 1,085 1,103 73,500
2016/08/25 1,171 1,171 1,131 1,135 50,000
2016/08/24 1,160 1,170 1,157 1,165 24,000
2016/08/23 1,150 1,159 1,148 1,154 29,300
2016/08/22 1,140 1,157 1,137 1,153 26,300
2016/08/19 1,150 1,150 1,135 1,140 22,000
2016/08/18 1,151 1,163 1,139 1,152 35,100
2016/08/17 1,150 1,167 1,148 1,160 66,700
2016/08/16 1,211 1,211 1,164 1,164 36,300
2016/08/15 1,170 1,213 1,169 1,208 59,300
2016/08/12 1,178 1,179 1,158 1,170 44,900
2016/08/10 1,161 1,178 1,156 1,178 34,600
2016/08/09 1,131 1,176 1,127 1,155 88,600
2016/08/08 1,177 1,177 1,133 1,139 67,000
2016/08/05 1,236 1,236 1,132 1,172 155,900
2016/08/04 1,340 1,346 1,236 1,246 92,400
2016/08/03 1,339 1,351 1,328 1,347 25,900
2016/08/02 1,369 1,380 1,354 1,357 16,700
2016/08/01 1,376 1,386 1,363 1,381 22,500
2016/07/29 1,341 1,379 1,320 1,376 41,100
2016/07/28 1,340 1,371 1,329 1,338 89,000
2016/07/27 1,334 1,360 1,316 1,340 48,800
2016/07/26 1,350 1,359 1,310 1,313 28,000
2016/07/25 1,347 1,378 1,347 1,354 30,600
2016/07/22 1,353 1,388 1,336 1,347 35,500
2016/07/21 1,400 1,400 1,347 1,353 34,100
2016/07/20 1,350 1,392 1,331 1,383 81,000
2016/07/19 1,330 1,359 1,330 1,353 38,800
2016/07/15 1,346 1,352 1,316 1,329 42,600
2016/07/14 1,333 1,363 1,318 1,323 58,100
2016/07/13 1,431 1,440 1,337 1,338 80,500
2016/07/12 1,398 1,443 1,395 1,419 79,800
2016/07/11 1,364 1,397 1,350 1,392 48,800
2016/07/08 1,403 1,412 1,340 1,346 50,800
2016/07/07 1,396 1,402 1,372 1,400 32,200
2016/07/06 1,382 1,407 1,373 1,405 37,800
2016/07/05 1,404 1,412 1,387 1,403 42,300
2016/07/04 1,414 1,415 1,388 1,393 39,000
2016/07/01 1,393 1,430 1,370 1,411 90,900
2016/06/30 1,360 1,435 1,359 1,401 152,800
2016/06/29 1,328 1,350 1,311 1,346 76,600
2016/06/28 1,300 1,333 1,284 1,301 45,800
2016/06/27 1,215 1,347 1,215 1,339 145,800
2016/06/24 1,284 1,284 1,195 1,219 49,100
2016/06/23 1,275 1,282 1,255 1,275 31,700
2016/06/22 1,257 1,278 1,245 1,277 76,200
2016/06/21 1,240 1,269 1,223 1,249 38,800
2016/06/20 1,230 1,261 1,230 1,241 42,800
2016/06/17 1,212 1,224 1,199 1,222 36,100
2016/06/16 1,198 1,201 1,154 1,193 81,000
2016/06/15 1,114 1,200 1,114 1,183 88,200
2016/06/14 1,158 1,210 1,117 1,134 70,500
2016/06/13 1,164 1,195 1,160 1,164 52,900
2016/06/10 1,263 1,264 1,177 1,181 114,200
2016/06/09 1,259 1,263 1,218 1,243 107,000
2016/06/08 1,189 1,256 1,179 1,252 217,800
2016/06/07 1,131 1,179 1,131 1,172 187,200
2016/06/06 1,084 1,102 1,065 1,094 61,700
2016/06/03 1,045 1,091 1,045 1,084 23,300
2016/06/02 1,060 1,060 1,045 1,054 22,700
2016/06/01 1,061 1,070 1,052 1,055 40,100
2016/05/31 1,054 1,062 1,054 1,057 25,800
2016/05/30 1,061 1,070 1,043 1,053 41,300
2016/05/27 1,080 1,080 1,064 1,070 15,300
2016/05/26 1,101 1,101 1,074 1,080 20,100
2016/05/25 1,098 1,098 1,087 1,094 18,100
2016/05/24 1,090 1,090 1,079 1,085 31,500
2016/05/23 1,090 1,096 1,076 1,092 41,300
2016/05/20 1,057 1,075 1,056 1,067 28,500
2016/05/19 1,051 1,062 1,048 1,056 39,100
2016/05/18 1,055 1,060 1,037 1,042 35,900
2016/05/17 1,065 1,071 1,054 1,055 29,000
2016/05/16 1,073 1,078 1,055 1,062 30,800
2016/05/13 1,086 1,086 1,073 1,073 29,900
2016/05/12 1,095 1,097 1,083 1,087 15,500
2016/05/11 1,115 1,118 1,107 1,107 18,200
2016/05/10 1,096 1,108 1,096 1,100 23,200
2016/05/09 1,089 1,095 1,079 1,092 47,400
2016/05/06 1,100 1,102 1,071 1,088 53,500
2016/05/02 1,142 1,142 1,098 1,104 38,600
2016/04/28 1,200 1,200 1,155 1,155 26,400
2016/04/27 1,163 1,208 1,163 1,196 26,400
2016/04/26 1,211 1,226 1,154 1,163 61,700
2016/04/25 1,260 1,263 1,231 1,233 63,200
2016/04/22 1,262 1,290 1,250 1,263 60,400
2016/04/21 1,236 1,295 1,231 1,282 69,100
2016/04/20 1,258 1,260 1,226 1,235 24,200
2016/04/19 1,235 1,258 1,234 1,251 15,600
2016/04/18 1,233 1,245 1,223 1,226 40,700
2016/04/15 1,252 1,287 1,252 1,276 36,700
2016/04/14 1,201 1,286 1,195 1,286 72,400
2016/04/13 1,220 1,221 1,195 1,201 21,100
2016/04/12 1,198 1,218 1,193 1,200 18,400
2016/04/11 1,191 1,215 1,181 1,212 41,100
2016/04/08 1,168 1,208 1,168 1,191 29,700
2016/04/07 1,209 1,223 1,178 1,191 18,600
2016/04/06 1,160 1,213 1,144 1,201 52,200
2016/04/05 1,227 1,227 1,170 1,172 36,900
2016/04/04 1,242 1,257 1,217 1,227 44,400
2016/04/01 1,301 1,301 1,242 1,242 65,900
2016/03/31 1,274 1,335 1,274 1,309 102,000
2016/03/30 1,283 1,309 1,264 1,272 80,200
2016/03/29 1,229 1,305 1,214 1,286 110,200
2016/03/28 1,243 1,245 1,197 1,216 46,200
2016/03/25 1,219 1,236 1,215 1,231 54,700
2016/03/24 1,206 1,220 1,195 1,203 29,100
2016/03/23 1,186 1,230 1,173 1,223 49,900
2016/03/22 1,138 1,188 1,138 1,185 58,200
2016/03/18 1,146 1,146 1,108 1,122 31,100
2016/03/17 1,169 1,210 1,142 1,146 60,400
2016/03/16 1,164 1,192 1,156 1,156 38,000
2016/03/15 1,157 1,173 1,151 1,164 39,300
2016/03/14 1,146 1,168 1,136 1,147 72,100
2016/03/11 1,160 1,162 1,138 1,144 79,700
2016/03/10 1,093 1,182 1,093 1,181 114,200
2016/03/09 1,012 1,087 1,007 1,071 71,700
2016/03/08 1,060 1,066 1,003 1,034 118,700
2016/03/07 1,041 1,078 1,031 1,078 49,300
2016/03/04 1,018 1,038 1,011 1,028 54,800
2016/03/03 1,025 1,025 1,001 1,018 20,500
2016/03/02 1,030 1,039 1,020 1,025 27,000
2016/03/01 995 1,026 993 1,014 37,500
2016/02/29 992 1,004 989 992 32,700
2016/02/26 1,004 1,004 978 985 22,600
2016/02/25 964 1,002 961 1,000 41,900
2016/02/24 986 991 955 961 39,600
2016/02/23 1,030 1,030 987 987 36,800
2016/02/22 1,000 1,023 998 1,019 31,400
2016/02/19 990 1,003 973 990 54,700
2016/02/18 983 995 969 990 41,000
2016/02/17 996 1,005 932 958 44,300
2016/02/16 998 1,033 994 999 43,400
2016/02/15 1,000 1,013 980 995 50,200
2016/02/12 1,000 1,028 969 970 35,900
2016/02/10 1,118 1,118 1,015 1,057 42,600
2016/02/09 1,111 1,142 1,085 1,106 34,100
2016/02/08 1,153 1,169 1,104 1,160 29,000
2016/02/05 1,119 1,130 1,096 1,123 22,000
2016/02/04 1,167 1,167 1,131 1,136 28,000
2016/02/03 1,170 1,184 1,159 1,170 40,100
2016/02/02 1,188 1,203 1,172 1,198 16,700
2016/02/01 1,157 1,196 1,157 1,193 34,200
2016/01/29 1,133 1,157 1,110 1,157 25,300
2016/01/28 1,106 1,133 1,091 1,127 43,200
2016/01/27 1,095 1,110 1,093 1,106 31,700
2016/01/26 1,057 1,097 1,043 1,074 45,300
2016/01/25 1,025 1,063 1,023 1,057 39,200
2016/01/22 962 1,030 962 1,027 87,100
2016/01/21 971 1,010 946 947 81,500
2016/01/20 1,014 1,018 978 980 88,600
2016/01/19 1,042 1,042 1,002 1,024 94,300
2016/01/18 1,048 1,072 1,035 1,042 66,900
2016/01/15 1,128 1,144 1,067 1,071 70,200
2016/01/14 1,164 1,164 1,082 1,128 69,200
2016/01/13 1,200 1,229 1,182 1,187 45,500
2016/01/12 1,210 1,222 1,173 1,189 61,000
2016/01/08 1,247 1,248 1,206 1,222 61,200
2016/01/07 1,238 1,264 1,222 1,240 62,000
2016/01/06 1,262 1,270 1,205 1,227 66,700
2016/01/05 1,205 1,277 1,190 1,261 74,100
2016/01/04 1,230 1,267 1,215 1,215 53,000

このページの先頭へ