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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,557 | 1,570 | 1,550 | 1,557 | 63,500 |
| 2026/06/25 | 1,551 | 1,568 | 1,551 | 1,557 | 55,400 |
| 2026/06/24 | 1,551 | 1,574 | 1,544 | 1,544 | 62,500 |
| 2026/06/23 | 1,559 | 1,566 | 1,545 | 1,551 | 66,300 |
| 2026/06/22 | 1,541 | 1,564 | 1,538 | 1,554 | 88,700 |
| 2026/06/19 | 1,538 | 1,546 | 1,531 | 1,540 | 74,200 |
| 2026/06/18 | 1,525 | 1,539 | 1,513 | 1,531 | 78,400 |
| 2026/06/17 | 1,525 | 1,549 | 1,523 | 1,523 | 58,900 |
| 2026/06/16 | 1,550 | 1,552 | 1,510 | 1,519 | 96,500 |
| 2026/06/15 | 1,554 | 1,563 | 1,540 | 1,556 | 93,400 |
| 2026/06/12 | 1,530 | 1,547 | 1,526 | 1,547 | 91,800 |
| 2026/06/11 | 1,530 | 1,534 | 1,506 | 1,534 | 94,600 |
| 2026/06/10 | 1,516 | 1,536 | 1,516 | 1,531 | 119,000 |
| 2026/06/09 | 1,526 | 1,554 | 1,511 | 1,515 | 249,400 |
| 2026/06/08 | 1,551 | 1,567 | 1,539 | 1,547 | 178,000 |
| 2026/06/05 | 1,568 | 1,599 | 1,566 | 1,579 | 121,200 |
| 2026/06/04 | 1,550 | 1,550 | 1,536 | 1,549 | 58,300 |
| 2026/06/03 | 1,537 | 1,556 | 1,520 | 1,554 | 84,300 |
| 2026/06/02 | 1,551 | 1,551 | 1,533 | 1,537 | 120,700 |
| 2026/06/01 | 1,593 | 1,593 | 1,559 | 1,559 | 98,000 |
| 2026/05/29 | 1,584 | 1,615 | 1,584 | 1,596 | 96,800 |
| 2026/05/28 | 1,564 | 1,576 | 1,551 | 1,575 | 64,400 |
| 2026/05/27 | 1,564 | 1,564 | 1,551 | 1,563 | 80,200 |
| 2026/05/26 | 1,570 | 1,570 | 1,553 | 1,555 | 84,000 |
| 2026/05/25 | 1,598 | 1,598 | 1,556 | 1,559 | 103,800 |
| 2026/05/22 | 1,603 | 1,603 | 1,588 | 1,588 | 48,000 |
| 2026/05/21 | 1,591 | 1,602 | 1,590 | 1,599 | 50,500 |
| 2026/05/20 | 1,590 | 1,594 | 1,571 | 1,585 | 97,600 |
| 2026/05/19 | 1,583 | 1,602 | 1,583 | 1,596 | 65,100 |
| 2026/05/18 | 1,593 | 1,593 | 1,571 | 1,574 | 55,300 |
| 2026/05/15 | 1,590 | 1,600 | 1,574 | 1,583 | 75,200 |
| 2026/05/14 | 1,607 | 1,608 | 1,589 | 1,589 | 52,100 |
| 2026/05/13 | 1,596 | 1,613 | 1,596 | 1,613 | 65,700 |
| 2026/05/12 | 1,620 | 1,620 | 1,593 | 1,595 | 82,400 |
| 2026/05/11 | 1,628 | 1,642 | 1,619 | 1,624 | 124,300 |
| 2026/05/08 | 1,614 | 1,630 | 1,606 | 1,621 | 116,700 |
| 2026/05/07 | 1,606 | 1,618 | 1,598 | 1,618 | 147,600 |
| 2026/05/01 | 1,594 | 1,601 | 1,580 | 1,596 | 88,000 |
| 2026/04/30 | 1,616 | 1,616 | 1,581 | 1,594 | 158,800 |
| 2026/04/28 | 1,596 | 1,616 | 1,585 | 1,616 | 350,900 |
| 2026/04/27 | 1,618 | 1,630 | 1,613 | 1,619 | 476,900 |
| 2026/04/24 | 1,631 | 1,631 | 1,612 | 1,613 | 158,000 |
| 2026/04/23 | 1,636 | 1,636 | 1,613 | 1,628 | 163,700 |
| 2026/04/22 | 1,660 | 1,662 | 1,634 | 1,635 | 180,700 |
| 2026/04/21 | 1,674 | 1,674 | 1,656 | 1,658 | 126,200 |
| 2026/04/20 | 1,680 | 1,680 | 1,663 | 1,669 | 84,500 |
| 2026/04/17 | 1,678 | 1,678 | 1,663 | 1,664 | 106,600 |
| 2026/04/16 | 1,674 | 1,690 | 1,667 | 1,670 | 145,500 |
| 2026/04/15 | 1,671 | 1,678 | 1,662 | 1,664 | 96,700 |
| 2026/04/14 | 1,682 | 1,685 | 1,663 | 1,666 | 95,300 |
| 2026/04/13 | 1,676 | 1,689 | 1,666 | 1,669 | 180,800 |
| 2026/04/10 | 1,685 | 1,688 | 1,671 | 1,673 | 112,900 |
| 2026/04/09 | 1,700 | 1,703 | 1,682 | 1,683 | 117,500 |
| 2026/04/08 | 1,709 | 1,710 | 1,691 | 1,698 | 177,400 |
| 2026/04/07 | 1,685 | 1,701 | 1,676 | 1,689 | 105,700 |
| 2026/04/06 | 1,667 | 1,678 | 1,662 | 1,673 | 163,800 |
| 2026/04/03 | 1,650 | 1,658 | 1,638 | 1,654 | 124,400 |
| 2026/03/27 | 1,605 | 1,633 | 1,605 | 1,632 | 120,400 |
| 2026/03/26 | 1,622 | 1,629 | 1,603 | 1,617 | 107,800 |
| 2026/03/25 | 1,620 | 1,643 | 1,620 | 1,643 | 90,800 |
| 2026/03/24 | 1,625 | 1,642 | 1,608 | 1,626 | 137,500 |
| 2026/03/23 | 1,600 | 1,609 | 1,585 | 1,601 | 123,700 |
| 2026/03/19 | 1,630 | 1,645 | 1,605 | 1,607 | 119,500 |
| 2026/03/18 | 1,637 | 1,659 | 1,632 | 1,659 | 105,900 |
| 2026/03/17 | 1,642 | 1,650 | 1,624 | 1,624 | 98,100 |
| 2026/03/16 | 1,677 | 1,677 | 1,630 | 1,634 | 158,700 |
| 2026/03/13 | 1,681 | 1,695 | 1,681 | 1,686 | 111,700 |
| 2026/03/12 | 1,756 | 1,756 | 1,694 | 1,704 | 196,100 |
| 2026/03/11 | 1,800 | 1,803 | 1,756 | 1,764 | 97,600 |
| 2026/03/10 | 1,773 | 1,843 | 1,772 | 1,798 | 291,100 |
| 2026/03/09 | 1,808 | 1,824 | 1,780 | 1,809 | 189,000 |
| 2026/03/06 | 1,859 | 1,859 | 1,834 | 1,848 | 97,400 |
| 2026/03/05 | 1,868 | 1,874 | 1,843 | 1,859 | 96,700 |
| 2026/03/04 | 1,830 | 1,852 | 1,771 | 1,798 | 162,900 |
| 2026/03/03 | 1,900 | 1,905 | 1,850 | 1,854 | 137,100 |
| 2026/03/02 | 1,866 | 1,896 | 1,850 | 1,876 | 66,300 |
| 2026/02/27 | 1,874 | 1,900 | 1,868 | 1,900 | 66,200 |
| 2026/02/26 | 1,869 | 1,873 | 1,860 | 1,863 | 65,800 |
| 2026/02/25 | 1,860 | 1,866 | 1,848 | 1,856 | 69,600 |
| 2026/02/24 | 1,845 | 1,855 | 1,834 | 1,855 | 60,500 |
| 2026/02/20 | 1,857 | 1,863 | 1,844 | 1,853 | 34,700 |
| 2026/02/19 | 1,857 | 1,862 | 1,844 | 1,856 | 61,300 |
| 2026/02/18 | 1,832 | 1,862 | 1,832 | 1,856 | 35,900 |
| 2026/02/17 | 1,861 | 1,881 | 1,832 | 1,832 | 71,000 |
| 2026/02/16 | 1,880 | 1,880 | 1,855 | 1,865 | 86,600 |
| 2026/02/13 | 1,885 | 1,889 | 1,860 | 1,867 | 71,100 |
| 2026/02/12 | 1,858 | 1,886 | 1,857 | 1,871 | 63,100 |
| 2026/02/10 | 1,850 | 1,860 | 1,850 | 1,858 | 65,000 |
| 2026/02/09 | 1,850 | 1,854 | 1,831 | 1,846 | 85,100 |
| 2026/02/06 | 1,833 | 1,846 | 1,814 | 1,843 | 58,600 |
| 2026/02/05 | 1,817 | 1,838 | 1,810 | 1,835 | 68,900 |
| 2026/02/04 | 1,834 | 1,834 | 1,805 | 1,815 | 69,600 |
| 2026/02/03 | 1,792 | 1,849 | 1,792 | 1,838 | 167,100 |
| 2026/02/02 | 1,788 | 1,820 | 1,782 | 1,783 | 125,100 |
| 2026/01/30 | 1,768 | 1,780 | 1,750 | 1,773 | 70,200 |
| 2026/01/29 | 1,766 | 1,771 | 1,747 | 1,764 | 65,800 |
| 2026/01/28 | 1,774 | 1,775 | 1,757 | 1,766 | 54,800 |
| 2026/01/27 | 1,751 | 1,779 | 1,735 | 1,770 | 67,300 |
| 2026/01/26 | 1,795 | 1,795 | 1,755 | 1,755 | 101,100 |
| 2026/01/23 | 1,784 | 1,806 | 1,783 | 1,798 | 71,000 |
| 2026/01/22 | 1,770 | 1,789 | 1,767 | 1,788 | 57,200 |
| 2026/01/21 | 1,770 | 1,771 | 1,751 | 1,766 | 125,100 |
| 2026/01/20 | 1,791 | 1,797 | 1,771 | 1,776 | 79,200 |
| 2026/01/19 | 1,799 | 1,804 | 1,786 | 1,792 | 69,700 |
| 2026/01/16 | 1,801 | 1,816 | 1,789 | 1,799 | 60,500 |
| 2026/01/15 | 1,781 | 1,803 | 1,781 | 1,801 | 61,800 |
| 2026/01/14 | 1,782 | 1,792 | 1,781 | 1,786 | 47,800 |
| 2026/01/13 | 1,792 | 1,799 | 1,776 | 1,782 | 75,600 |
| 2026/01/09 | 1,788 | 1,797 | 1,785 | 1,789 | 53,300 |
| 2026/01/08 | 1,770 | 1,797 | 1,770 | 1,781 | 82,600 |
| 2026/01/07 | 1,758 | 1,783 | 1,749 | 1,776 | 76,700 |
| 2026/01/06 | 1,747 | 1,764 | 1,747 | 1,756 | 60,600 |
| 2026/01/05 | 1,762 | 1,767 | 1,740 | 1,750 | 84,900 |
| 2025/12/30 | 1,778 | 1,778 | 1,747 | 1,754 | 70,200 |
| 2025/12/29 | 1,780 | 1,793 | 1,773 | 1,784 | 87,700 |
| 2025/12/26 | 1,762 | 1,777 | 1,758 | 1,777 | 71,300 |
| 2025/12/25 | 1,755 | 1,765 | 1,755 | 1,758 | 60,900 |
| 2025/12/24 | 1,760 | 1,772 | 1,754 | 1,754 | 49,800 |
| 2025/12/23 | 1,737 | 1,777 | 1,737 | 1,766 | 104,800 |
| 2025/12/22 | 1,752 | 1,752 | 1,739 | 1,744 | 56,700 |
| 2025/12/19 | 1,750 | 1,762 | 1,743 | 1,750 | 93,600 |
| 2025/12/18 | 1,736 | 1,765 | 1,736 | 1,750 | 66,200 |
| 2025/12/17 | 1,757 | 1,757 | 1,721 | 1,750 | 142,000 |
| 2025/12/16 | 1,774 | 1,774 | 1,759 | 1,759 | 119,600 |
| 2025/12/15 | 1,749 | 1,772 | 1,747 | 1,772 | 163,800 |
| 2025/12/12 | 1,763 | 1,764 | 1,740 | 1,747 | 116,900 |
| 2025/12/11 | 1,780 | 1,786 | 1,733 | 1,733 | 211,800 |
| 2025/12/10 | 1,790 | 1,810 | 1,747 | 1,770 | 457,200 |
| 2025/12/09 | 1,738 | 1,849 | 1,731 | 1,794 | 2,030,400 |
| 2025/12/08 | 1,615 | 1,624 | 1,608 | 1,618 | 218,300 |
| 2025/12/05 | 1,625 | 1,636 | 1,614 | 1,614 | 106,100 |
| 2025/12/04 | 1,611 | 1,630 | 1,610 | 1,630 | 124,200 |
| 2025/12/03 | 1,595 | 1,607 | 1,591 | 1,600 | 82,400 |
| 2025/12/02 | 1,614 | 1,620 | 1,595 | 1,595 | 111,100 |
| 2025/12/01 | 1,619 | 1,627 | 1,610 | 1,614 | 155,000 |
| 2025/11/28 | 1,602 | 1,613 | 1,602 | 1,612 | 81,500 |
| 2025/11/27 | 1,592 | 1,607 | 1,591 | 1,607 | 69,900 |
| 2025/11/26 | 1,582 | 1,599 | 1,581 | 1,591 | 78,900 |
| 2025/11/25 | 1,578 | 1,591 | 1,572 | 1,583 | 52,100 |
| 2025/11/21 | 1,553 | 1,578 | 1,550 | 1,578 | 73,900 |
| 2025/11/20 | 1,564 | 1,574 | 1,556 | 1,556 | 62,100 |
| 2025/11/19 | 1,562 | 1,571 | 1,552 | 1,556 | 106,100 |
| 2025/11/18 | 1,577 | 1,581 | 1,567 | 1,567 | 88,100 |
| 2025/11/17 | 1,592 | 1,592 | 1,575 | 1,586 | 89,600 |
| 2025/11/14 | 1,591 | 1,598 | 1,582 | 1,584 | 126,800 |
| 2025/11/13 | 1,610 | 1,610 | 1,598 | 1,598 | 52,600 |
| 2025/11/12 | 1,584 | 1,611 | 1,584 | 1,601 | 71,200 |
| 2025/11/11 | 1,611 | 1,614 | 1,581 | 1,586 | 82,100 |
| 2025/11/10 | 1,588 | 1,597 | 1,581 | 1,595 | 80,300 |
| 2025/11/07 | 1,564 | 1,585 | 1,562 | 1,573 | 119,400 |
| 2025/11/06 | 1,585 | 1,588 | 1,574 | 1,577 | 130,400 |
| 2025/11/05 | 1,600 | 1,607 | 1,571 | 1,581 | 173,100 |
| 2025/11/04 | 1,614 | 1,631 | 1,600 | 1,611 | 176,500 |
| 2025/10/31 | 1,665 | 1,668 | 1,608 | 1,614 | 313,800 |
| 2025/10/30 | 1,679 | 1,706 | 1,670 | 1,676 | 583,600 |
| 2025/10/29 | 1,758 | 1,761 | 1,752 | 1,752 | 309,200 |
| 2025/10/28 | 1,754 | 1,757 | 1,752 | 1,757 | 210,700 |
| 2025/10/27 | 1,755 | 1,756 | 1,748 | 1,753 | 236,200 |
| 2025/10/24 | 1,748 | 1,751 | 1,741 | 1,744 | 111,300 |
| 2025/10/23 | 1,736 | 1,742 | 1,735 | 1,740 | 112,500 |
| 2025/10/22 | 1,735 | 1,738 | 1,727 | 1,738 | 103,400 |
| 2025/10/21 | 1,740 | 1,744 | 1,726 | 1,731 | 114,900 |
| 2025/10/20 | 1,739 | 1,742 | 1,728 | 1,729 | 113,200 |
| 2025/10/17 | 1,720 | 1,735 | 1,719 | 1,728 | 90,800 |
| 2025/10/16 | 1,724 | 1,730 | 1,722 | 1,724 | 95,800 |
| 2025/10/15 | 1,708 | 1,719 | 1,708 | 1,716 | 96,800 |
| 2025/10/14 | 1,717 | 1,722 | 1,701 | 1,704 | 183,800 |
| 2025/10/10 | 1,741 | 1,743 | 1,728 | 1,728 | 131,600 |
| 2025/10/09 | 1,750 | 1,753 | 1,741 | 1,743 | 156,200 |
| 2025/10/08 | 1,735 | 1,745 | 1,735 | 1,741 | 188,600 |
| 2025/10/07 | 1,739 | 1,742 | 1,729 | 1,742 | 99,700 |
| 2025/10/06 | 1,744 | 1,746 | 1,723 | 1,734 | 161,500 |
| 2025/10/03 | 1,708 | 1,718 | 1,701 | 1,716 | 167,800 |
| 2025/10/02 | 1,700 | 1,705 | 1,696 | 1,696 | 241,700 |
| 2025/10/01 | 1,725 | 1,729 | 1,696 | 1,697 | 345,800 |
| 2025/09/30 | 1,732 | 1,738 | 1,726 | 1,727 | 207,300 |
| 2025/09/29 | 1,757 | 1,763 | 1,728 | 1,728 | 241,200 |
| 2025/09/26 | 1,730 | 1,737 | 1,721 | 1,737 | 118,600 |
| 2025/09/25 | 1,719 | 1,730 | 1,717 | 1,727 | 98,500 |
| 2025/09/24 | 1,726 | 1,726 | 1,713 | 1,719 | 149,400 |
| 2025/09/22 | 1,710 | 1,725 | 1,709 | 1,718 | 156,600 |
| 2025/09/19 | 1,729 | 1,732 | 1,701 | 1,706 | 157,000 |
| 2025/09/18 | 1,717 | 1,719 | 1,710 | 1,714 | 98,300 |
| 2025/09/17 | 1,723 | 1,723 | 1,708 | 1,713 | 138,600 |
| 2025/09/16 | 1,718 | 1,730 | 1,717 | 1,725 | 113,000 |
| 2025/09/12 | 1,739 | 1,740 | 1,715 | 1,716 | 156,100 |
| 2025/09/11 | 1,735 | 1,741 | 1,721 | 1,721 | 217,600 |
| 2025/09/10 | 1,733 | 1,735 | 1,720 | 1,731 | 252,800 |
| 2025/09/09 | 1,720 | 1,771 | 1,707 | 1,733 | 933,200 |
| 2025/09/08 | 1,938 | 1,948 | 1,896 | 1,920 | 228,400 |
| 2025/09/05 | 1,919 | 1,926 | 1,899 | 1,912 | 75,400 |
| 2025/09/04 | 1,903 | 1,922 | 1,890 | 1,919 | 59,200 |
| 2025/09/03 | 1,878 | 1,909 | 1,878 | 1,899 | 53,600 |
| 2025/09/02 | 1,868 | 1,888 | 1,860 | 1,878 | 37,500 |
| 2025/09/01 | 1,871 | 1,910 | 1,856 | 1,860 | 59,200 |
| 2025/08/29 | 1,873 | 1,879 | 1,862 | 1,867 | 22,700 |
| 2025/08/28 | 1,872 | 1,882 | 1,863 | 1,865 | 33,700 |
| 2025/08/27 | 1,883 | 1,885 | 1,866 | 1,884 | 34,400 |
| 2025/08/26 | 1,907 | 1,916 | 1,884 | 1,884 | 25,200 |
| 2025/08/25 | 1,913 | 1,917 | 1,894 | 1,895 | 31,600 |