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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 672 | 682 | 660 | 679 | 12,300 |
| 2024/10/02 | 698 | 704 | 670 | 672 | 10,500 |
| 2024/10/01 | 704 | 704 | 688 | 698 | 7,700 |
| 2024/09/30 | 695 | 704 | 683 | 704 | 6,100 |
| 2024/09/27 | 690 | 704 | 682 | 700 | 6,600 |
| 2024/09/26 | 704 | 711 | 677 | 692 | 10,800 |
| 2024/09/25 | 711 | 712 | 691 | 704 | 6,500 |
| 2024/09/24 | 702 | 712 | 690 | 711 | 9,800 |
| 2024/09/20 | 703 | 720 | 695 | 710 | 19,900 |
| 2024/09/19 | 656 | 707 | 655 | 700 | 36,700 |
| 2024/09/18 | 679 | 680 | 650 | 661 | 85,500 |
| 2024/09/17 | 656 | 733 | 655 | 675 | 253,700 |
| 2024/09/13 | 744 | 825 | 735 | 801 | 98,500 |
| 2024/09/12 | 725 | 750 | 717 | 739 | 17,300 |
| 2024/09/11 | 735 | 744 | 687 | 703 | 21,400 |
| 2024/09/10 | 738 | 763 | 730 | 745 | 12,900 |
| 2024/09/09 | 711 | 739 | 708 | 727 | 19,000 |
| 2024/09/06 | 795 | 838 | 727 | 741 | 90,600 |
| 2024/09/05 | 770 | 794 | 765 | 785 | 10,800 |
| 2024/09/04 | 791 | 801 | 770 | 772 | 20,700 |
| 2024/09/03 | 816 | 828 | 810 | 810 | 12,200 |
| 2024/09/02 | 814 | 814 | 793 | 801 | 7,600 |
| 2024/08/30 | 822 | 831 | 802 | 810 | 13,200 |
| 2024/08/29 | 815 | 821 | 791 | 808 | 8,700 |
| 2024/08/28 | 845 | 869 | 792 | 816 | 36,500 |
| 2024/08/27 | 821 | 854 | 820 | 845 | 42,200 |
| 2024/08/26 | 777 | 822 | 777 | 820 | 18,300 |
| 2024/08/23 | 794 | 801 | 773 | 788 | 15,200 |
| 2024/08/22 | 810 | 840 | 793 | 800 | 21,400 |
| 2024/08/21 | 805 | 845 | 795 | 810 | 29,300 |
| 2024/08/20 | 801 | 819 | 780 | 804 | 19,900 |
| 2024/08/19 | 792 | 813 | 763 | 800 | 35,900 |
| 2024/08/16 | 749 | 794 | 745 | 783 | 31,200 |
| 2024/08/15 | 721 | 765 | 710 | 749 | 33,800 |
| 2024/08/14 | 717 | 734 | 705 | 718 | 11,000 |
| 2024/08/13 | 728 | 731 | 695 | 716 | 24,000 |
| 2024/08/09 | 720 | 720 | 687 | 714 | 32,500 |
| 2024/08/08 | 654 | 720 | 639 | 720 | 57,200 |
| 2024/08/07 | 635 | 679 | 635 | 654 | 38,500 |
| 2024/08/06 | 621 | 668 | 612 | 635 | 56,900 |
| 2024/08/05 | 688 | 690 | 593 | 593 | 182,100 |
| 2024/08/02 | 751 | 779 | 731 | 743 | 82,100 |
| 2024/08/01 | 837 | 837 | 801 | 806 | 62,500 |
| 2024/07/31 | 838 | 849 | 818 | 849 | 42,700 |
| 2024/07/30 | 830 | 933 | 812 | 848 | 211,400 |
| 2024/07/29 | 825 | 837 | 810 | 823 | 49,100 |
| 2024/07/26 | 835 | 841 | 815 | 815 | 31,600 |
| 2024/07/25 | 820 | 845 | 810 | 830 | 63,800 |
| 2024/07/24 | 880 | 902 | 839 | 839 | 75,900 |
| 2024/07/23 | 883 | 908 | 864 | 866 | 78,100 |
| 2024/07/22 | 910 | 910 | 882 | 894 | 40,400 |
| 2024/07/19 | 951 | 962 | 899 | 910 | 106,200 |
| 2024/07/18 | 1,000 | 1,015 | 952 | 952 | 76,700 |
| 2024/07/17 | 972 | 1,010 | 949 | 997 | 157,600 |
| 2024/07/16 | 930 | 1,000 | 908 | 975 | 229,400 |
| 2024/07/12 | 866 | 920 | 866 | 906 | 95,500 |
| 2024/07/11 | 896 | 898 | 868 | 879 | 77,000 |
| 2024/07/10 | 915 | 930 | 885 | 891 | 72,800 |
| 2024/07/09 | 905 | 934 | 883 | 919 | 102,000 |
| 2024/07/08 | 915 | 929 | 895 | 905 | 101,300 |
| 2024/07/05 | 895 | 919 | 876 | 891 | 111,800 |
| 2024/07/04 | 937 | 937 | 898 | 903 | 133,300 |
| 2024/07/03 | 984 | 984 | 941 | 941 | 79,100 |
| 2024/07/02 | 973 | 990 | 940 | 970 | 214,900 |
| 2024/07/01 | 980 | 1,028 | 979 | 984 | 167,500 |
| 2024/06/28 | 1,012 | 1,105 | 970 | 1,002 | 604,900 |
| 2024/06/27 | 1,089 | 1,140 | 1,018 | 1,027 | 524,100 |
| 2024/06/26 | 1,185 | 1,205 | 1,073 | 1,080 | 883,900 |
| 2024/06/25 | 1,217 | 1,239 | 1,130 | 1,149 | 1,458,400 |
| 2024/06/24 | 1,098 | 1,317 | 1,063 | 1,277 | 5,963,700 |
| 2024/06/21 | 980 | 1,115 | 976 | 1,017 | 1,891,300 |
| 2024/06/20 | 1,106 | 1,140 | 954 | 965 | 1,692,900 |
| 2024/06/19 | 904 | 1,066 | 864 | 1,066 | 700,600 |
| 2024/06/18 | 891 | 932 | 856 | 916 | 180,200 |
| 2024/06/17 | 957 | 984 | 884 | 884 | 513,400 |
| 2024/06/14 | 820 | 840 | 820 | 837 | 19,600 |
| 2024/06/13 | 867 | 867 | 821 | 822 | 55,800 |
| 2024/06/12 | 847 | 866 | 845 | 860 | 44,600 |
| 2024/06/11 | 838 | 855 | 826 | 845 | 54,100 |
| 2024/06/10 | 818 | 848 | 818 | 837 | 67,200 |
| 2024/06/07 | 865 | 877 | 816 | 820 | 169,000 |
| 2024/06/06 | 961 | 970 | 880 | 880 | 193,300 |
| 2024/06/05 | 999 | 1,030 | 958 | 960 | 161,000 |
| 2024/06/04 | 1,005 | 1,010 | 952 | 969 | 232,200 |
| 2024/06/03 | 1,125 | 1,125 | 1,020 | 1,020 | 236,200 |
| 2024/05/31 | 1,160 | 1,215 | 1,095 | 1,095 | 1,137,000 |
| 2024/05/30 | 1,066 | 1,215 | 1,048 | 1,130 | 2,488,000 |
| 2024/05/29 | 1,080 | 1,410 | 1,027 | 1,056 | 5,198,600 |
| 2024/05/28 | 1,282 | 1,300 | 1,075 | 1,140 | 3,720,300 |