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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,838 | 1,850 | 1,809 | 1,847 | 126,000 |
| 2025/07/29 | 1,825 | 1,844 | 1,811 | 1,838 | 42,700 |
| 2025/07/28 | 1,820 | 1,826 | 1,810 | 1,821 | 22,200 |
| 2025/07/25 | 1,816 | 1,817 | 1,800 | 1,800 | 20,700 |
| 2025/07/24 | 1,818 | 1,825 | 1,806 | 1,817 | 31,600 |
| 2025/07/23 | 1,792 | 1,814 | 1,781 | 1,810 | 47,300 |
| 2025/07/22 | 1,782 | 1,800 | 1,777 | 1,792 | 22,100 |
| 2025/07/18 | 1,797 | 1,804 | 1,782 | 1,784 | 45,300 |
| 2025/07/17 | 1,777 | 1,800 | 1,773 | 1,790 | 31,400 |
| 2025/07/16 | 1,787 | 1,797 | 1,770 | 1,778 | 32,400 |
| 2025/07/15 | 1,798 | 1,805 | 1,780 | 1,783 | 30,800 |
| 2025/07/14 | 1,806 | 1,817 | 1,790 | 1,803 | 41,200 |
| 2025/07/11 | 1,797 | 1,821 | 1,781 | 1,806 | 37,600 |
| 2025/07/10 | 1,809 | 1,829 | 1,785 | 1,800 | 55,100 |
| 2025/07/09 | 1,779 | 1,805 | 1,775 | 1,800 | 40,600 |
| 2025/07/08 | 1,763 | 1,800 | 1,751 | 1,779 | 53,600 |
| 2025/07/07 | 1,758 | 1,778 | 1,745 | 1,767 | 46,800 |
| 2025/07/04 | 1,745 | 1,768 | 1,744 | 1,752 | 42,500 |
| 2025/07/03 | 1,721 | 1,744 | 1,717 | 1,744 | 56,900 |
| 2025/07/02 | 1,734 | 1,739 | 1,713 | 1,717 | 48,400 |
| 2025/07/01 | 1,770 | 1,770 | 1,714 | 1,728 | 65,800 |
| 2025/06/30 | 1,764 | 1,777 | 1,759 | 1,765 | 65,500 |
| 2025/06/27 | 1,775 | 1,782 | 1,747 | 1,759 | 48,100 |
| 2025/06/26 | 1,781 | 1,791 | 1,766 | 1,771 | 46,500 |
| 2025/06/25 | 1,788 | 1,799 | 1,770 | 1,781 | 38,500 |
| 2025/06/24 | 1,788 | 1,794 | 1,762 | 1,780 | 65,700 |
| 2025/06/23 | 1,766 | 1,781 | 1,750 | 1,779 | 42,500 |
| 2025/06/20 | 1,780 | 1,783 | 1,753 | 1,771 | 92,200 |
| 2025/06/19 | 1,800 | 1,810 | 1,775 | 1,788 | 38,800 |
| 2025/06/18 | 1,808 | 1,846 | 1,786 | 1,802 | 67,700 |
| 2025/06/17 | 1,773 | 1,809 | 1,773 | 1,801 | 54,800 |
| 2025/06/16 | 1,759 | 1,781 | 1,754 | 1,773 | 39,500 |
| 2025/06/13 | 1,805 | 1,810 | 1,753 | 1,754 | 48,700 |
| 2025/06/12 | 1,798 | 1,836 | 1,789 | 1,794 | 74,400 |
| 2025/06/11 | 1,770 | 1,793 | 1,755 | 1,788 | 78,200 |
| 2025/06/10 | 1,705 | 1,797 | 1,702 | 1,770 | 174,700 |
| 2025/06/09 | 1,752 | 1,760 | 1,716 | 1,729 | 74,800 |
| 2025/06/06 | 1,743 | 1,755 | 1,730 | 1,738 | 47,400 |
| 2025/06/05 | 1,728 | 1,738 | 1,722 | 1,735 | 32,300 |
| 2025/06/04 | 1,712 | 1,731 | 1,712 | 1,728 | 37,300 |
| 2025/06/03 | 1,716 | 1,725 | 1,701 | 1,707 | 23,400 |
| 2025/06/02 | 1,721 | 1,723 | 1,702 | 1,716 | 24,600 |
| 2025/05/30 | 1,704 | 1,723 | 1,697 | 1,721 | 33,500 |
| 2025/05/29 | 1,707 | 1,723 | 1,705 | 1,713 | 30,100 |
| 2025/05/28 | 1,709 | 1,720 | 1,693 | 1,693 | 31,300 |
| 2025/05/27 | 1,691 | 1,708 | 1,691 | 1,705 | 21,000 |
| 2025/05/26 | 1,671 | 1,692 | 1,671 | 1,691 | 20,500 |
| 2025/05/23 | 1,685 | 1,689 | 1,663 | 1,665 | 31,600 |
| 2025/05/22 | 1,659 | 1,680 | 1,650 | 1,664 | 27,200 |
| 2025/05/21 | 1,684 | 1,702 | 1,661 | 1,670 | 28,700 |
| 2025/05/20 | 1,702 | 1,709 | 1,684 | 1,684 | 21,600 |
| 2025/05/19 | 1,699 | 1,709 | 1,689 | 1,689 | 18,100 |
| 2025/05/16 | 1,714 | 1,715 | 1,689 | 1,699 | 19,600 |
| 2025/05/15 | 1,703 | 1,718 | 1,695 | 1,714 | 22,700 |
| 2025/05/14 | 1,716 | 1,716 | 1,683 | 1,711 | 35,800 |
| 2025/05/13 | 1,714 | 1,730 | 1,710 | 1,717 | 37,800 |
| 2025/05/12 | 1,701 | 1,714 | 1,691 | 1,714 | 33,200 |
| 2025/05/09 | 1,684 | 1,702 | 1,677 | 1,698 | 65,900 |
| 2025/05/08 | 1,683 | 1,683 | 1,655 | 1,669 | 28,200 |
| 2025/05/07 | 1,679 | 1,686 | 1,668 | 1,671 | 28,300 |
| 2025/05/02 | 1,675 | 1,692 | 1,657 | 1,680 | 52,100 |
| 2025/05/01 | 1,656 | 1,686 | 1,654 | 1,664 | 62,000 |
| 2025/04/30 | 1,654 | 1,673 | 1,642 | 1,666 | 78,400 |
| 2025/04/28 | 1,649 | 1,661 | 1,600 | 1,642 | 179,200 |
| 2025/04/25 | 1,655 | 1,685 | 1,652 | 1,676 | 214,800 |
| 2025/04/24 | 1,669 | 1,672 | 1,655 | 1,655 | 69,700 |
| 2025/04/23 | 1,687 | 1,690 | 1,659 | 1,669 | 87,100 |
| 2025/04/22 | 1,680 | 1,693 | 1,660 | 1,673 | 64,000 |
| 2025/04/21 | 1,689 | 1,696 | 1,665 | 1,672 | 58,500 |
| 2025/04/18 | 1,682 | 1,689 | 1,669 | 1,689 | 49,900 |
| 2025/04/17 | 1,649 | 1,671 | 1,643 | 1,669 | 34,300 |
| 2025/04/16 | 1,667 | 1,680 | 1,652 | 1,665 | 38,400 |
| 2025/04/15 | 1,685 | 1,696 | 1,670 | 1,670 | 60,400 |
| 2025/04/14 | 1,649 | 1,691 | 1,636 | 1,679 | 80,800 |
| 2025/04/11 | 1,559 | 1,631 | 1,536 | 1,627 | 94,400 |
| 2025/04/10 | 1,670 | 1,670 | 1,627 | 1,628 | 59,700 |
| 2025/04/09 | 1,597 | 1,600 | 1,522 | 1,560 | 99,700 |
| 2025/04/08 | 1,600 | 1,646 | 1,600 | 1,637 | 62,300 |
| 2025/04/07 | 1,540 | 1,607 | 1,514 | 1,541 | 117,900 |
| 2025/04/04 | 1,750 | 1,755 | 1,657 | 1,695 | 123,500 |
| 2025/04/03 | 1,762 | 1,784 | 1,750 | 1,776 | 65,800 |
| 2025/04/02 | 1,823 | 1,823 | 1,788 | 1,797 | 50,400 |
| 2025/04/01 | 1,815 | 1,840 | 1,800 | 1,805 | 55,500 |
| 2025/03/31 | 1,843 | 1,843 | 1,802 | 1,810 | 94,400 |
| 2025/03/28 | 1,863 | 1,874 | 1,838 | 1,843 | 85,700 |
| 2025/03/27 | 1,821 | 1,864 | 1,816 | 1,863 | 75,000 |
| 2025/03/26 | 1,796 | 1,835 | 1,796 | 1,835 | 92,200 |
| 2025/03/25 | 1,796 | 1,811 | 1,784 | 1,796 | 58,500 |
| 2025/03/24 | 1,766 | 1,794 | 1,766 | 1,787 | 49,900 |
| 2025/03/21 | 1,769 | 1,791 | 1,744 | 1,760 | 116,200 |
| 2025/03/19 | 1,781 | 1,795 | 1,770 | 1,784 | 74,900 |
| 2025/03/18 | 1,831 | 1,839 | 1,790 | 1,791 | 96,300 |
| 2025/03/17 | 1,825 | 1,859 | 1,822 | 1,822 | 85,700 |
| 2025/03/14 | 1,753 | 1,827 | 1,753 | 1,820 | 98,300 |
| 2025/03/13 | 1,789 | 1,832 | 1,753 | 1,753 | 136,100 |
| 2025/03/12 | 1,742 | 1,799 | 1,741 | 1,789 | 196,800 |
| 2025/03/11 | 1,720 | 1,789 | 1,714 | 1,745 | 342,400 |
| 2025/03/10 | 2,015 | 2,034 | 1,988 | 2,010 | 137,600 |
| 2025/03/07 | 1,987 | 2,004 | 1,970 | 1,994 | 54,800 |
| 2025/03/06 | 2,016 | 2,016 | 1,988 | 2,004 | 56,300 |
| 2025/03/05 | 1,999 | 2,022 | 1,990 | 1,999 | 39,500 |
| 2025/03/04 | 2,028 | 2,028 | 1,985 | 2,008 | 36,600 |
| 2025/03/03 | 2,050 | 2,053 | 2,004 | 2,023 | 20,100 |
| 2025/02/28 | 2,034 | 2,051 | 2,005 | 2,015 | 24,900 |
| 2025/02/27 | 2,033 | 2,068 | 2,028 | 2,034 | 19,800 |
| 2025/02/26 | 2,028 | 2,035 | 2,002 | 2,024 | 28,700 |
| 2025/02/25 | 2,019 | 2,051 | 2,015 | 2,033 | 18,800 |
| 2025/02/21 | 2,069 | 2,069 | 2,038 | 2,051 | 34,400 |
| 2025/02/20 | 2,079 | 2,080 | 2,055 | 2,069 | 25,600 |
| 2025/02/19 | 2,076 | 2,106 | 2,052 | 2,079 | 49,300 |
| 2025/02/18 | 2,203 | 2,211 | 2,074 | 2,080 | 174,200 |
| 2025/02/17 | 2,116 | 2,133 | 2,050 | 2,053 | 51,800 |
| 2025/02/14 | 2,134 | 2,150 | 2,101 | 2,101 | 40,700 |
| 2025/02/13 | 2,135 | 2,140 | 2,114 | 2,127 | 24,500 |
| 2025/02/12 | 2,143 | 2,143 | 2,110 | 2,127 | 26,200 |
| 2025/02/10 | 2,132 | 2,143 | 2,110 | 2,129 | 24,000 |
| 2025/02/07 | 2,158 | 2,158 | 2,133 | 2,137 | 26,200 |
| 2025/02/06 | 2,134 | 2,166 | 2,118 | 2,141 | 23,200 |
| 2025/02/05 | 2,172 | 2,172 | 2,114 | 2,130 | 42,300 |
| 2025/02/04 | 2,246 | 2,254 | 2,180 | 2,183 | 37,400 |
| 2025/02/03 | 2,242 | 2,253 | 2,227 | 2,240 | 32,700 |
| 2025/01/31 | 2,269 | 2,274 | 2,246 | 2,257 | 25,200 |
| 2025/01/30 | 2,270 | 2,292 | 2,267 | 2,281 | 40,600 |
| 2025/01/29 | 2,227 | 2,298 | 2,223 | 2,263 | 76,200 |
| 2025/01/28 | 2,214 | 2,225 | 2,201 | 2,212 | 22,500 |
| 2025/01/27 | 2,216 | 2,216 | 2,180 | 2,214 | 36,700 |
| 2025/01/24 | 2,176 | 2,184 | 2,157 | 2,184 | 23,600 |
| 2025/01/23 | 2,191 | 2,216 | 2,142 | 2,157 | 29,600 |
| 2025/01/22 | 2,154 | 2,189 | 2,152 | 2,173 | 23,000 |
| 2025/01/21 | 2,182 | 2,191 | 2,148 | 2,154 | 26,800 |
| 2025/01/20 | 2,185 | 2,202 | 2,169 | 2,177 | 41,200 |
| 2025/01/17 | 2,107 | 2,166 | 2,106 | 2,166 | 50,400 |
| 2025/01/16 | 2,117 | 2,139 | 2,106 | 2,107 | 31,700 |
| 2025/01/15 | 2,086 | 2,122 | 2,065 | 2,118 | 45,200 |
| 2025/01/14 | 2,140 | 2,140 | 2,090 | 2,095 | 39,300 |
| 2025/01/10 | 2,157 | 2,175 | 2,125 | 2,154 | 33,100 |
| 2025/01/09 | 2,167 | 2,187 | 2,152 | 2,155 | 54,300 |
| 2025/01/08 | 2,180 | 2,186 | 2,159 | 2,167 | 45,200 |
| 2025/01/07 | 2,170 | 2,200 | 2,164 | 2,182 | 41,900 |
| 2025/01/06 | 2,203 | 2,229 | 2,152 | 2,168 | 88,400 |
| 2024/12/30 | 2,245 | 2,245 | 2,200 | 2,202 | 59,700 |
| 2024/12/27 | 2,233 | 2,245 | 2,218 | 2,234 | 76,800 |
| 2024/12/26 | 2,215 | 2,230 | 2,206 | 2,228 | 54,200 |
| 2024/12/25 | 2,234 | 2,242 | 2,207 | 2,220 | 56,000 |
| 2024/12/24 | 2,269 | 2,269 | 2,229 | 2,234 | 48,700 |
| 2024/12/23 | 2,252 | 2,275 | 2,250 | 2,269 | 37,900 |
| 2024/12/20 | 2,279 | 2,285 | 2,245 | 2,247 | 64,500 |
| 2024/12/19 | 2,228 | 2,262 | 2,221 | 2,253 | 100,700 |
| 2024/12/18 | 2,270 | 2,294 | 2,261 | 2,268 | 80,400 |
| 2024/12/17 | 2,296 | 2,304 | 2,255 | 2,293 | 71,800 |
| 2024/12/16 | 2,290 | 2,310 | 2,237 | 2,280 | 170,300 |
| 2024/12/13 | 2,190 | 2,357 | 2,183 | 2,274 | 281,700 |
| 2024/12/12 | 2,153 | 2,208 | 2,151 | 2,177 | 287,100 |
| 2024/12/11 | 2,063 | 2,185 | 2,045 | 2,151 | 653,500 |
| 2024/12/10 | 1,920 | 2,063 | 1,864 | 2,041 | 1,062,700 |
| 2024/12/09 | 1,762 | 1,786 | 1,746 | 1,775 | 71,600 |
| 2024/12/06 | 1,765 | 1,765 | 1,750 | 1,762 | 26,100 |
| 2024/12/05 | 1,763 | 1,765 | 1,757 | 1,765 | 15,600 |
| 2024/12/04 | 1,778 | 1,778 | 1,744 | 1,748 | 27,800 |
| 2024/12/03 | 1,774 | 1,781 | 1,759 | 1,768 | 31,200 |
| 2024/12/02 | 1,772 | 1,775 | 1,755 | 1,761 | 22,900 |
| 2024/11/29 | 1,738 | 1,775 | 1,738 | 1,775 | 48,200 |
| 2024/11/28 | 1,735 | 1,751 | 1,669 | 1,737 | 36,700 |
| 2024/11/27 | 1,768 | 1,768 | 1,718 | 1,735 | 39,600 |
| 2024/11/26 | 1,762 | 1,770 | 1,743 | 1,769 | 49,600 |
| 2024/11/25 | 1,760 | 1,769 | 1,740 | 1,740 | 45,200 |
| 2024/11/22 | 1,747 | 1,760 | 1,723 | 1,755 | 58,400 |
| 2024/11/21 | 1,726 | 1,747 | 1,724 | 1,747 | 48,000 |
| 2024/11/20 | 1,715 | 1,724 | 1,701 | 1,724 | 45,900 |
| 2024/11/19 | 1,691 | 1,718 | 1,691 | 1,715 | 26,400 |
| 2024/11/18 | 1,694 | 1,711 | 1,686 | 1,691 | 41,200 |
| 2024/11/15 | 1,692 | 1,716 | 1,690 | 1,700 | 35,200 |
| 2024/11/14 | 1,711 | 1,723 | 1,690 | 1,690 | 23,000 |
| 2024/11/13 | 1,727 | 1,744 | 1,708 | 1,711 | 34,200 |
| 2024/11/12 | 1,722 | 1,759 | 1,722 | 1,727 | 49,100 |
| 2024/11/11 | 1,701 | 1,724 | 1,647 | 1,714 | 52,000 |
| 2024/11/08 | 1,761 | 1,764 | 1,717 | 1,717 | 55,400 |
| 2024/11/07 | 1,732 | 1,771 | 1,732 | 1,755 | 192,700 |
| 2024/11/06 | 1,705 | 1,731 | 1,694 | 1,717 | 66,400 |
| 2024/11/05 | 1,650 | 1,707 | 1,630 | 1,701 | 107,800 |
| 2024/11/01 | 1,650 | 1,668 | 1,640 | 1,644 | 95,400 |
| 2024/10/31 | 1,657 | 1,686 | 1,653 | 1,671 | 158,900 |
| 2024/10/30 | 1,702 | 1,706 | 1,657 | 1,692 | 499,100 |
| 2024/10/29 | 1,787 | 1,796 | 1,760 | 1,787 | 244,400 |
| 2024/10/28 | 1,734 | 1,756 | 1,732 | 1,747 | 233,300 |
| 2024/10/25 | 1,767 | 1,780 | 1,721 | 1,731 | 118,500 |
| 2024/10/24 | 1,770 | 1,776 | 1,745 | 1,755 | 172,200 |
| 2024/10/23 | 1,807 | 1,812 | 1,771 | 1,774 | 97,300 |
| 2024/10/22 | 1,844 | 1,858 | 1,793 | 1,815 | 132,200 |
| 2024/10/21 | 1,815 | 1,849 | 1,800 | 1,817 | 266,800 |
| 2024/10/18 | 1,726 | 1,760 | 1,716 | 1,748 | 239,500 |
| 2024/10/17 | 1,736 | 1,736 | 1,709 | 1,710 | 244,200 |
| 2024/10/16 | 1,710 | 1,744 | 1,708 | 1,725 | 95,200 |
| 2024/10/15 | 1,738 | 1,744 | 1,721 | 1,721 | 112,600 |
| 2024/10/11 | 1,730 | 1,730 | 1,712 | 1,712 | 111,400 |
| 2024/10/10 | 1,736 | 1,741 | 1,730 | 1,731 | 48,000 |
| 2024/10/09 | 1,739 | 1,743 | 1,725 | 1,735 | 83,600 |
| 2024/10/08 | 1,755 | 1,755 | 1,733 | 1,737 | 172,800 |
| 2024/10/07 | 1,762 | 1,774 | 1,749 | 1,760 | 112,800 |
| 2024/10/04 | 1,770 | 1,771 | 1,736 | 1,743 | 124,900 |