EduLab(4427)の株価時系列情報
EduLab(4427)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 |
---|---|---|---|---|---|
2024/05/07 | 272 | 277 | 270 | 273 | 12,900 |
2024/05/02 | 275 | 280 | 268 | 280 | 14,900 |
2024/05/01 | 274 | 275 | 272 | 275 | 3,200 |
2024/04/30 | 272 | 277 | 271 | 276 | 8,900 |
2024/04/26 | 275 | 275 | 272 | 273 | 10,500 |
2024/04/25 | 276 | 276 | 272 | 275 | 13,900 |
2024/04/24 | 277 | 278 | 273 | 276 | 8,300 |
2024/04/23 | 270 | 276 | 270 | 274 | 7,200 |
2024/04/22 | 268 | 271 | 267 | 269 | 5,900 |
2024/04/19 | 276 | 277 | 263 | 267 | 25,300 |
2024/04/18 | 274 | 280 | 271 | 276 | 17,100 |
2024/04/17 | 279 | 284 | 271 | 275 | 27,700 |
2024/04/16 | 278 | 283 | 276 | 279 | 9,800 |
2024/04/15 | 293 | 293 | 274 | 282 | 29,100 |
2024/04/12 | 294 | 294 | 290 | 294 | 11,100 |
2024/04/11 | 298 | 298 | 294 | 295 | 7,300 |
2024/04/10 | 298 | 303 | 298 | 298 | 6,000 |
2024/04/09 | 300 | 309 | 298 | 298 | 12,500 |
2024/04/08 | 299 | 301 | 296 | 298 | 13,900 |
2024/04/05 | 297 | 301 | 295 | 299 | 12,500 |
2024/04/04 | 297 | 304 | 297 | 297 | 7,500 |
2024/04/03 | 298 | 304 | 296 | 296 | 8,300 |
2024/04/02 | 298 | 306 | 295 | 297 | 19,800 |
2024/04/01 | 310 | 310 | 300 | 300 | 11,300 |
2024/03/29 | 303 | 306 | 301 | 304 | 11,200 |
2024/03/28 | 304 | 306 | 301 | 306 | 6,800 |
2024/03/27 | 305 | 308 | 305 | 307 | 11,000 |
2024/03/26 | 308 | 309 | 304 | 308 | 11,000 |
2024/03/25 | 312 | 312 | 305 | 305 | 13,100 |
2024/03/22 | 309 | 310 | 304 | 310 | 14,300 |
2024/03/21 | 310 | 315 | 305 | 306 | 17,400 |
2024/03/19 | 305 | 307 | 300 | 303 | 17,500 |
2024/03/18 | 309 | 316 | 302 | 305 | 17,200 |
2024/03/15 | 307 | 310 | 303 | 308 | 11,600 |
2024/03/14 | 307 | 313 | 305 | 310 | 17,200 |
2024/03/13 | 312 | 318 | 303 | 304 | 21,600 |
2024/03/12 | 310 | 322 | 306 | 311 | 28,300 |
2024/03/11 | 320 | 320 | 307 | 310 | 31,100 |
2024/03/08 | 329 | 333 | 313 | 322 | 94,500 |
2024/03/07 | 348 | 350 | 328 | 329 | 63,600 |
2024/03/06 | 350 | 350 | 330 | 350 | 110,100 |
2024/03/05 | 390 | 390 | 352 | 354 | 124,600 |
2024/03/04 | 365 | 410 | 361 | 376 | 619,200 |
2024/03/01 | 380 | 380 | 351 | 351 | 124,200 |
2024/02/29 | 407 | 407 | 361 | 375 | 260,000 |
2024/02/28 | 377 | 433 | 377 | 409 | 1,625,500 |
2024/02/27 | 327 | 375 | 327 | 375 | 267,500 |
2024/02/26 | 292 | 295 | 286 | 295 | 10,800 |
2024/02/22 | 289 | 298 | 285 | 292 | 13,400 |
2024/02/21 | 298 | 298 | 288 | 290 | 18,800 |
2024/02/20 | 285 | 301 | 285 | 296 | 42,100 |
2024/02/19 | 282 | 286 | 280 | 285 | 11,800 |
2024/02/16 | 275 | 284 | 275 | 284 | 7,500 |
2024/02/15 | 279 | 282 | 275 | 282 | 15,900 |
2024/02/14 | 286 | 287 | 277 | 281 | 25,800 |
2024/02/13 | 287 | 290 | 284 | 290 | 23,500 |
2024/02/09 | 285 | 287 | 282 | 287 | 30,900 |
2024/02/08 | 289 | 289 | 284 | 285 | 16,100 |
2024/02/07 | 286 | 289 | 286 | 288 | 4,000 |
2024/02/06 | 288 | 290 | 286 | 287 | 12,100 |
2024/02/05 | 286 | 288 | 284 | 288 | 5,500 |
2024/02/02 | 285 | 286 | 284 | 285 | 3,500 |
2024/02/01 | 288 | 288 | 285 | 285 | 7,600 |
2024/01/31 | 286 | 288 | 284 | 288 | 5,900 |
2024/01/30 | 285 | 285 | 284 | 285 | 5,300 |
2024/01/29 | 288 | 288 | 284 | 285 | 7,400 |
2024/01/26 | 287 | 287 | 284 | 287 | 8,200 |
2024/01/25 | 284 | 288 | 283 | 287 | 9,600 |
2024/01/24 | 285 | 286 | 284 | 284 | 7,400 |
2024/01/23 | 282 | 286 | 282 | 285 | 12,700 |
2024/01/22 | 282 | 284 | 282 | 282 | 9,200 |
2024/01/19 | 278 | 284 | 278 | 281 | 9,800 |
2024/01/18 | 282 | 282 | 275 | 278 | 29,000 |
2024/01/17 | 282 | 287 | 280 | 281 | 12,500 |
2024/01/16 | 286 | 288 | 284 | 287 | 8,900 |
2024/01/15 | 289 | 289 | 285 | 285 | 15,500 |
2024/01/12 | 288 | 290 | 284 | 288 | 20,800 |
2024/01/11 | 287 | 289 | 285 | 288 | 13,000 |
2024/01/10 | 286 | 288 | 284 | 286 | 30,600 |
2024/01/09 | 286 | 287 | 283 | 285 | 12,300 |
2024/01/05 | 291 | 293 | 283 | 285 | 28,800 |
2024/01/04 | 302 | 302 | 291 | 291 | 19,300 |
2023/12/29 | 289 | 294 | 285 | 290 | 16,500 |
2023/12/28 | 282 | 309 | 275 | 295 | 103,500 |
2023/12/27 | 270 | 289 | 270 | 274 | 62,400 |
2023/12/26 | 271 | 276 | 270 | 271 | 50,400 |
2023/12/25 | 278 | 284 | 273 | 273 | 57,500 |
2023/12/22 | 274 | 285 | 274 | 278 | 103,500 |
2023/12/21 | 293 | 293 | 289 | 290 | 23,500 |
2023/12/20 | 291 | 300 | 291 | 295 | 22,900 |
2023/12/19 | 296 | 302 | 292 | 295 | 11,300 |
2023/12/18 | 304 | 304 | 291 | 300 | 40,000 |
2023/12/15 | 302 | 306 | 298 | 298 | 33,800 |
2023/12/14 | 304 | 309 | 300 | 303 | 31,400 |
2023/12/13 | 304 | 308 | 303 | 303 | 35,600 |
2023/12/12 | 309 | 310 | 304 | 304 | 36,200 |
2023/12/11 | 316 | 320 | 309 | 313 | 33,400 |
2023/12/08 | 310 | 317 | 308 | 308 | 53,900 |
2023/12/07 | 334 | 366 | 313 | 317 | 447,500 |
2023/12/06 | 360 | 386 | 316 | 327 | 831,800 |
2023/12/05 | 310 | 310 | 306 | 306 | 9,700 |
2023/12/04 | 305 | 311 | 303 | 311 | 18,100 |
2023/12/01 | 304 | 307 | 301 | 305 | 31,500 |
2023/11/30 | 308 | 311 | 304 | 309 | 30,000 |
2023/11/29 | 310 | 314 | 307 | 313 | 17,900 |
2023/11/28 | 314 | 314 | 305 | 309 | 18,600 |
2023/11/27 | 313 | 316 | 312 | 314 | 7,300 |
2023/11/24 | 311 | 316 | 309 | 312 | 24,100 |
2023/11/22 | 312 | 319 | 312 | 317 | 18,500 |
2023/11/21 | 324 | 324 | 316 | 320 | 19,100 |
2023/11/20 | 322 | 324 | 313 | 323 | 24,500 |
2023/11/17 | 324 | 324 | 314 | 322 | 21,500 |
2023/11/16 | 307 | 324 | 307 | 324 | 11,200 |
2023/11/15 | 304 | 313 | 303 | 310 | 14,900 |
2023/11/14 | 309 | 320 | 300 | 304 | 33,100 |
2023/11/13 | 328 | 333 | 318 | 321 | 29,100 |
2023/11/10 | 324 | 332 | 320 | 332 | 12,000 |
2023/11/09 | 324 | 328 | 324 | 327 | 8,700 |
2023/11/08 | 336 | 337 | 323 | 323 | 15,300 |
2023/11/07 | 346 | 346 | 334 | 337 | 14,600 |
2023/11/06 | 334 | 347 | 334 | 338 | 33,600 |
2023/11/02 | 319 | 335 | 318 | 333 | 27,300 |
2023/11/01 | 327 | 327 | 314 | 319 | 16,900 |
2023/10/31 | 310 | 320 | 308 | 320 | 9,500 |
2023/10/30 | 320 | 322 | 310 | 310 | 21,100 |
2023/10/27 | 303 | 333 | 301 | 318 | 47,800 |
2023/10/26 | 310 | 311 | 301 | 304 | 18,900 |
2023/10/25 | 311 | 316 | 305 | 307 | 24,000 |
2023/10/24 | 323 | 323 | 294 | 311 | 70,900 |
2023/10/23 | 325 | 329 | 316 | 323 | 34,600 |
2023/10/20 | 337 | 338 | 327 | 333 | 42,500 |
2023/10/19 | 346 | 350 | 340 | 340 | 12,300 |
2023/10/18 | 342 | 347 | 339 | 345 | 15,300 |
2023/10/17 | 339 | 352 | 339 | 344 | 20,700 |
2023/10/16 | 345 | 346 | 338 | 341 | 26,800 |
2023/10/13 | 354 | 354 | 346 | 347 | 22,700 |
2023/10/12 | 359 | 359 | 351 | 356 | 20,500 |
2023/10/11 | 371 | 377 | 353 | 358 | 68,000 |
2023/10/10 | 371 | 385 | 367 | 371 | 55,700 |
2023/10/06 | 373 | 403 | 349 | 373 | 352,100 |
2023/10/05 | 344 | 357 | 343 | 350 | 26,500 |
2023/10/04 | 353 | 366 | 325 | 345 | 136,100 |
2023/10/03 | 389 | 389 | 359 | 359 | 132,000 |
2023/10/02 | 422 | 436 | 385 | 385 | 723,600 |
2023/09/29 | 367 | 382 | 367 | 376 | 27,100 |
2023/09/28 | 381 | 428 | 372 | 375 | 275,100 |
2023/09/27 | 367 | 374 | 367 | 373 | 12,300 |
2023/09/26 | 380 | 380 | 370 | 373 | 21,400 |
2023/09/25 | 375 | 378 | 372 | 378 | 15,600 |
2023/09/22 | 359 | 377 | 358 | 374 | 19,400 |
2023/09/21 | 377 | 377 | 363 | 363 | 35,500 |
2023/09/20 | 386 | 389 | 378 | 378 | 18,200 |
2023/09/19 | 387 | 390 | 381 | 386 | 12,500 |
2023/09/15 | 374 | 394 | 373 | 393 | 90,800 |
2023/09/14 | 376 | 376 | 371 | 374 | 26,000 |
2023/09/13 | 370 | 379 | 370 | 373 | 9,800 |
2023/09/12 | 363 | 372 | 363 | 372 | 13,400 |
2023/09/11 | 365 | 368 | 361 | 361 | 18,900 |
2023/09/08 | 365 | 369 | 362 | 363 | 15,100 |
2023/09/07 | 378 | 380 | 368 | 368 | 27,200 |
2023/09/06 | 381 | 385 | 377 | 378 | 11,100 |
2023/09/05 | 381 | 388 | 375 | 380 | 28,600 |
2023/09/04 | 387 | 387 | 377 | 383 | 16,100 |
2023/09/01 | 390 | 398 | 387 | 387 | 16,500 |
2023/08/31 | 403 | 409 | 385 | 387 | 61,400 |
2023/08/30 | 407 | 407 | 395 | 403 | 43,400 |
2023/08/29 | 381 | 431 | 381 | 417 | 201,500 |
2023/08/28 | 383 | 387 | 380 | 381 | 9,600 |
2023/08/25 | 386 | 394 | 381 | 383 | 12,000 |
2023/08/24 | 387 | 398 | 387 | 391 | 10,400 |
2023/08/23 | 372 | 394 | 372 | 394 | 21,100 |
2023/08/22 | 379 | 385 | 372 | 372 | 19,000 |
2023/08/21 | 377 | 383 | 373 | 378 | 27,300 |
2023/08/18 | 365 | 384 | 365 | 379 | 21,900 |
2023/08/17 | 373 | 376 | 361 | 371 | 68,600 |
2023/08/16 | 389 | 389 | 376 | 378 | 12,300 |
2023/08/15 | 365 | 389 | 364 | 389 | 70,300 |
2023/08/14 | 385 | 416 | 385 | 416 | 64,600 |
2023/08/10 | 409 | 409 | 376 | 390 | 202,600 |
2023/08/09 | 403 | 410 | 403 | 410 | 5,200 |
2023/08/08 | 411 | 413 | 404 | 406 | 29,000 |
2023/08/07 | 416 | 418 | 411 | 411 | 17,200 |
2023/08/04 | 411 | 418 | 411 | 416 | 2,600 |
2023/08/03 | 425 | 425 | 413 | 413 | 15,600 |
2023/08/02 | 428 | 436 | 426 | 429 | 20,200 |
2023/08/01 | 421 | 439 | 421 | 429 | 35,900 |
2023/07/31 | 412 | 428 | 412 | 420 | 15,900 |
2023/07/28 | 418 | 421 | 409 | 411 | 25,200 |
2023/07/27 | 411 | 423 | 410 | 410 | 31,300 |
2023/07/26 | 408 | 417 | 405 | 415 | 31,100 |
2023/07/25 | 415 | 420 | 410 | 410 | 8,800 |
2023/07/24 | 415 | 422 | 414 | 417 | 9,000 |
2023/07/21 | 420 | 421 | 409 | 412 | 15,000 |
2023/07/20 | 410 | 434 | 404 | 428 | 50,600 |
2023/07/19 | 418 | 422 | 408 | 414 | 57,900 |
2023/07/18 | 432 | 439 | 426 | 426 | 12,300 |
2023/07/14 | 427 | 437 | 426 | 434 | 14,200 |
2023/07/13 | 435 | 438 | 430 | 431 | 6,000 |
2023/07/12 | 442 | 442 | 425 | 428 | 11,700 |
2023/07/11 | 426 | 440 | 426 | 440 | 16,400 |