学びエイド(184A)の株価時系列情報
学びエイド(184A)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 557 | 566 | 552 | 566 | 10,500 |
| 2025/07/29 | 584 | 584 | 554 | 555 | 21,500 |
| 2025/07/28 | 586 | 586 | 578 | 584 | 14,500 |
| 2025/07/25 | 568 | 590 | 561 | 576 | 33,200 |
| 2025/07/24 | 576 | 593 | 561 | 567 | 31,600 |
| 2025/07/23 | 544 | 559 | 536 | 556 | 15,800 |
| 2025/07/22 | 549 | 552 | 532 | 544 | 18,300 |
| 2025/07/18 | 550 | 561 | 545 | 547 | 15,300 |
| 2025/07/17 | 539 | 567 | 539 | 550 | 35,900 |
| 2025/07/16 | 539 | 553 | 528 | 540 | 26,400 |
| 2025/07/15 | 575 | 575 | 537 | 542 | 36,400 |
| 2025/07/14 | 571 | 577 | 565 | 575 | 17,700 |
| 2025/07/11 | 566 | 597 | 566 | 575 | 45,800 |
| 2025/07/10 | 578 | 580 | 562 | 565 | 14,300 |
| 2025/07/09 | 573 | 579 | 566 | 571 | 16,300 |
| 2025/07/08 | 571 | 571 | 557 | 568 | 16,900 |
| 2025/07/07 | 546 | 570 | 546 | 561 | 46,500 |
| 2025/07/04 | 546 | 563 | 538 | 538 | 34,400 |
| 2025/07/03 | 552 | 563 | 547 | 548 | 25,600 |
| 2025/07/02 | 569 | 581 | 553 | 553 | 60,700 |
| 2025/07/01 | 601 | 601 | 574 | 576 | 66,500 |
| 2025/06/30 | 621 | 622 | 601 | 601 | 70,000 |
| 2025/06/27 | 621 | 670 | 613 | 613 | 161,100 |
| 2025/06/26 | 673 | 692 | 635 | 641 | 222,000 |
| 2025/06/25 | 772 | 896 | 683 | 693 | 2,296,100 |
| 2025/06/24 | 645 | 749 | 641 | 749 | 343,700 |
| 2025/06/23 | 621 | 654 | 601 | 649 | 108,300 |
| 2025/06/20 | 659 | 666 | 622 | 631 | 50,500 |
| 2025/06/19 | 640 | 666 | 632 | 659 | 64,900 |
| 2025/06/18 | 656 | 673 | 629 | 631 | 63,300 |
| 2025/06/17 | 664 | 718 | 618 | 656 | 226,400 |
| 2025/06/16 | 679 | 713 | 660 | 692 | 130,800 |
| 2025/06/13 | 715 | 715 | 670 | 679 | 97,200 |
| 2025/06/12 | 725 | 727 | 697 | 706 | 167,000 |
| 2025/06/11 | 755 | 785 | 721 | 750 | 284,300 |
| 2025/06/10 | 791 | 912 | 752 | 800 | 1,625,100 |
| 2025/06/09 | 850 | 941 | 822 | 863 | 2,621,300 |
| 2025/06/06 | 730 | 865 | 690 | 810 | 5,697,800 |
| 2025/06/05 | 624 | 715 | 624 | 715 | 341,300 |
| 2025/06/04 | 746 | 835 | 614 | 615 | 2,139,000 |
| 2025/06/03 | 646 | 646 | 646 | 646 | 8,300 |
| 2025/06/02 | 546 | 546 | 546 | 546 | 9,000 |
| 2025/05/30 | 445 | 466 | 445 | 466 | 7,000 |
| 2025/05/29 | 446 | 450 | 445 | 448 | 5,100 |
| 2025/05/28 | 445 | 458 | 445 | 447 | 9,900 |
| 2025/05/27 | 436 | 442 | 432 | 441 | 3,100 |
| 2025/05/26 | 432 | 444 | 432 | 440 | 9,200 |
| 2025/05/23 | 441 | 444 | 436 | 439 | 3,300 |
| 2025/05/22 | 436 | 444 | 431 | 438 | 4,500 |
| 2025/05/21 | 457 | 472 | 444 | 444 | 12,700 |
| 2025/05/20 | 453 | 495 | 445 | 452 | 58,200 |
| 2025/05/19 | 481 | 481 | 445 | 445 | 21,700 |
| 2025/05/16 | 442 | 530 | 442 | 484 | 298,900 |
| 2025/05/15 | 440 | 451 | 434 | 450 | 19,100 |
| 2025/05/14 | 413 | 445 | 413 | 445 | 148,300 |
| 2025/05/13 | 404 | 454 | 404 | 413 | 211,000 |
| 2025/05/12 | 400 | 409 | 400 | 404 | 7,000 |
| 2025/05/09 | 404 | 409 | 396 | 406 | 6,400 |
| 2025/05/08 | 408 | 409 | 399 | 404 | 3,400 |
| 2025/05/07 | 400 | 403 | 398 | 400 | 10,000 |
| 2025/05/02 | 404 | 411 | 400 | 402 | 4,500 |
| 2025/05/01 | 400 | 411 | 400 | 411 | 5,900 |
| 2025/04/30 | 391 | 404 | 391 | 404 | 3,300 |
| 2025/04/28 | 412 | 412 | 399 | 399 | 2,800 |
| 2025/04/25 | 400 | 412 | 399 | 407 | 7,000 |
| 2025/04/24 | 410 | 415 | 399 | 405 | 7,400 |
| 2025/04/23 | 408 | 427 | 400 | 408 | 18,400 |
| 2025/04/22 | 381 | 409 | 381 | 406 | 10,100 |
| 2025/04/21 | 394 | 394 | 386 | 389 | 3,800 |
| 2025/04/18 | 392 | 392 | 384 | 392 | 900 |
| 2025/04/17 | 388 | 397 | 381 | 384 | 10,800 |
| 2025/04/16 | 361 | 416 | 361 | 392 | 65,200 |
| 2025/04/15 | 347 | 400 | 341 | 362 | 89,500 |
| 2025/04/14 | 351 | 363 | 346 | 346 | 12,100 |
| 2025/04/11 | 330 | 347 | 330 | 347 | 8,300 |
| 2025/04/10 | 365 | 365 | 335 | 350 | 9,000 |
| 2025/04/09 | 331 | 337 | 325 | 337 | 4,900 |
| 2025/04/08 | 330 | 361 | 330 | 344 | 13,300 |
| 2025/04/07 | 312 | 335 | 310 | 310 | 32,400 |
| 2025/04/04 | 377 | 384 | 358 | 368 | 35,600 |
| 2025/04/03 | 384 | 394 | 373 | 385 | 15,800 |
| 2025/04/02 | 398 | 401 | 393 | 395 | 4,800 |
| 2025/04/01 | 402 | 403 | 393 | 398 | 8,500 |
| 2025/03/31 | 395 | 402 | 393 | 396 | 8,200 |
| 2025/03/28 | 398 | 403 | 398 | 400 | 8,100 |
| 2025/03/27 | 399 | 403 | 398 | 398 | 7,500 |
| 2025/03/26 | 401 | 404 | 399 | 399 | 5,800 |
| 2025/03/25 | 401 | 405 | 399 | 399 | 8,400 |
| 2025/03/24 | 403 | 420 | 392 | 401 | 37,000 |
| 2025/03/21 | 406 | 409 | 400 | 403 | 45,100 |
| 2025/03/19 | 406 | 415 | 391 | 400 | 220,600 |
| 2025/03/18 | 437 | 437 | 437 | 437 | 30,500 |
| 2025/03/17 | 518 | 546 | 518 | 537 | 37,300 |
| 2025/03/14 | 510 | 518 | 505 | 510 | 12,400 |
| 2025/03/13 | 509 | 513 | 508 | 509 | 4,600 |
| 2025/03/12 | 511 | 523 | 507 | 509 | 7,500 |
| 2025/03/11 | 512 | 513 | 506 | 513 | 2,700 |
| 2025/03/10 | 510 | 512 | 506 | 511 | 2,400 |
| 2025/03/07 | 511 | 512 | 504 | 505 | 5,900 |
| 2025/03/06 | 513 | 513 | 504 | 511 | 5,700 |
| 2025/03/05 | 503 | 511 | 500 | 510 | 5,400 |
| 2025/03/04 | 499 | 504 | 490 | 504 | 14,200 |
| 2025/03/03 | 491 | 504 | 491 | 497 | 2,800 |
| 2025/02/28 | 496 | 501 | 492 | 492 | 4,300 |
| 2025/02/27 | 499 | 505 | 499 | 499 | 2,400 |
| 2025/02/26 | 499 | 507 | 494 | 507 | 7,100 |
| 2025/02/25 | 493 | 505 | 492 | 498 | 3,500 |
| 2025/02/21 | 504 | 504 | 494 | 503 | 4,100 |
| 2025/02/20 | 493 | 503 | 491 | 503 | 6,900 |
| 2025/02/19 | 499 | 505 | 499 | 500 | 3,200 |
| 2025/02/18 | 502 | 506 | 498 | 498 | 3,100 |
| 2025/02/17 | 499 | 501 | 497 | 500 | 1,700 |
| 2025/02/14 | 491 | 498 | 486 | 496 | 6,600 |
| 2025/02/13 | 507 | 507 | 483 | 491 | 30,900 |
| 2025/02/12 | 508 | 510 | 504 | 510 | 2,500 |
| 2025/02/10 | 512 | 522 | 507 | 507 | 16,800 |
| 2025/02/07 | 505 | 513 | 491 | 511 | 9,200 |
| 2025/02/06 | 505 | 510 | 501 | 503 | 3,100 |
| 2025/02/05 | 503 | 518 | 503 | 508 | 5,900 |
| 2025/02/04 | 485 | 514 | 484 | 506 | 17,700 |
| 2025/02/03 | 506 | 509 | 481 | 486 | 9,200 |
| 2025/01/31 | 505 | 508 | 503 | 506 | 2,700 |
| 2025/01/30 | 514 | 514 | 501 | 509 | 5,300 |
| 2025/01/29 | 500 | 519 | 499 | 515 | 6,700 |
| 2025/01/28 | 500 | 503 | 491 | 500 | 2,100 |
| 2025/01/27 | 505 | 509 | 500 | 505 | 12,900 |
| 2025/01/24 | 494 | 505 | 492 | 502 | 7,400 |
| 2025/01/23 | 503 | 503 | 494 | 501 | 6,100 |
| 2025/01/22 | 510 | 510 | 503 | 505 | 5,500 |
| 2025/01/21 | 484 | 508 | 484 | 508 | 16,300 |
| 2025/01/20 | 483 | 502 | 480 | 488 | 18,200 |
| 2025/01/17 | 467 | 479 | 467 | 479 | 4,500 |
| 2025/01/16 | 470 | 475 | 468 | 475 | 6,700 |
| 2025/01/15 | 489 | 489 | 472 | 473 | 6,200 |
| 2025/01/14 | 491 | 492 | 483 | 484 | 8,100 |
| 2025/01/10 | 479 | 491 | 479 | 491 | 4,700 |
| 2025/01/09 | 480 | 488 | 478 | 484 | 7,200 |
| 2025/01/08 | 490 | 493 | 487 | 488 | 3,800 |
| 2025/01/07 | 484 | 488 | 477 | 486 | 9,400 |
| 2025/01/06 | 481 | 486 | 474 | 486 | 6,600 |
| 2024/12/30 | 480 | 489 | 466 | 474 | 27,000 |
| 2024/12/27 | 469 | 495 | 469 | 488 | 10,300 |
| 2024/12/26 | 480 | 495 | 454 | 479 | 38,500 |
| 2024/12/25 | 446 | 488 | 441 | 488 | 35,500 |
| 2024/12/24 | 448 | 448 | 429 | 435 | 30,100 |
| 2024/12/23 | 467 | 467 | 449 | 450 | 24,200 |
| 2024/12/20 | 482 | 482 | 468 | 468 | 11,800 |
| 2024/12/19 | 493 | 494 | 468 | 489 | 17,800 |
| 2024/12/18 | 506 | 507 | 494 | 495 | 13,600 |
| 2024/12/17 | 506 | 509 | 491 | 499 | 33,400 |
| 2024/12/16 | 526 | 540 | 506 | 507 | 180,500 |
| 2024/12/13 | 600 | 639 | 600 | 606 | 54,200 |
| 2024/12/12 | 590 | 610 | 588 | 607 | 16,400 |
| 2024/12/11 | 600 | 606 | 592 | 595 | 6,600 |
| 2024/12/10 | 605 | 609 | 593 | 600 | 10,400 |
| 2024/12/09 | 568 | 613 | 567 | 576 | 31,000 |
| 2024/12/06 | 571 | 571 | 565 | 566 | 6,200 |
| 2024/12/05 | 578 | 578 | 569 | 572 | 9,900 |
| 2024/12/04 | 576 | 579 | 568 | 568 | 5,500 |
| 2024/12/03 | 569 | 574 | 565 | 572 | 7,500 |
| 2024/12/02 | 567 | 592 | 550 | 569 | 18,500 |
| 2024/11/29 | 601 | 607 | 574 | 577 | 25,900 |
| 2024/11/28 | 594 | 625 | 581 | 605 | 51,600 |
| 2024/11/27 | 570 | 655 | 564 | 604 | 209,200 |
| 2024/11/26 | 550 | 567 | 550 | 565 | 10,800 |
| 2024/11/25 | 549 | 554 | 546 | 550 | 5,500 |
| 2024/11/22 | 549 | 554 | 543 | 549 | 3,300 |
| 2024/11/21 | 551 | 551 | 527 | 549 | 8,400 |
| 2024/11/20 | 549 | 555 | 545 | 549 | 2,800 |
| 2024/11/19 | 560 | 560 | 545 | 549 | 5,100 |
| 2024/11/18 | 558 | 588 | 539 | 556 | 26,800 |
| 2024/11/15 | 545 | 558 | 543 | 558 | 9,700 |
| 2024/11/14 | 552 | 556 | 546 | 550 | 5,600 |
| 2024/11/13 | 554 | 554 | 540 | 552 | 6,300 |
| 2024/11/12 | 552 | 558 | 545 | 545 | 7,800 |
| 2024/11/11 | 556 | 566 | 551 | 552 | 6,400 |
| 2024/11/08 | 569 | 569 | 554 | 556 | 4,600 |
| 2024/11/07 | 560 | 569 | 550 | 567 | 8,100 |
| 2024/11/06 | 565 | 568 | 550 | 560 | 7,900 |
| 2024/11/05 | 563 | 573 | 555 | 563 | 25,700 |
| 2024/11/01 | 572 | 572 | 558 | 558 | 7,400 |
| 2024/10/31 | 577 | 585 | 560 | 574 | 9,700 |
| 2024/10/30 | 582 | 588 | 561 | 584 | 68,200 |
| 2024/10/29 | 568 | 585 | 565 | 583 | 9,700 |
| 2024/10/28 | 555 | 573 | 545 | 573 | 27,000 |
| 2024/10/25 | 562 | 562 | 543 | 546 | 15,300 |
| 2024/10/24 | 571 | 573 | 559 | 559 | 17,300 |
| 2024/10/23 | 588 | 604 | 577 | 577 | 14,100 |
| 2024/10/22 | 609 | 609 | 575 | 588 | 37,100 |
| 2024/10/21 | 609 | 618 | 602 | 604 | 15,300 |
| 2024/10/18 | 615 | 615 | 600 | 603 | 23,000 |
| 2024/10/17 | 631 | 631 | 607 | 607 | 35,000 |
| 2024/10/16 | 640 | 645 | 623 | 625 | 53,500 |
| 2024/10/15 | 720 | 730 | 655 | 660 | 222,000 |
| 2024/10/11 | 800 | 863 | 697 | 705 | 1,199,200 |
| 2024/10/10 | 687 | 790 | 686 | 790 | 372,900 |
| 2024/10/09 | 691 | 693 | 688 | 690 | 2,400 |
| 2024/10/08 | 719 | 721 | 695 | 695 | 23,100 |
| 2024/10/07 | 686 | 724 | 675 | 717 | 31,700 |
| 2024/10/04 | 680 | 690 | 670 | 682 | 11,200 |