日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 429 430 421 424 21,800
2007/12/27 425 430 421 429 77,100
2007/12/26 406 420 406 420 76,800
2007/12/25 409 412 405 409 74,700
2007/12/21 413 414 412 413 54,800
2007/12/20 411 415 408 412 52,900
2007/12/19 412 414 410 411 52,200
2007/12/18 411 413 409 412 50,900
2007/12/17 413 416 410 411 77,400
2007/12/14 414 424 412 413 121,400
2007/12/13 428 450 410 413 447,600
2007/12/12 410 419 408 413 53,000
2007/12/11 407 414 406 412 52,900
2007/12/10 411 412 405 405 64,500
2007/12/07 410 414 409 411 34,000
2007/12/06 410 412 407 409 27,300
2007/12/05 414 415 407 409 66,300
2007/12/04 430 430 416 417 51,600
2007/12/03 427 439 423 427 37,400
2007/11/30 429 430 421 425 24,100
2007/11/29 431 432 422 426 34,400
2007/11/28 417 420 412 419 27,300
2007/11/27 407 419 402 411 66,400
2007/11/26 430 438 420 422 47,000
2007/11/22 426 430 423 430 43,900
2007/11/21 438 443 436 436 32,900
2007/11/20 441 443 424 437 76,500
2007/11/19 452 464 435 456 58,100
2007/11/16 460 463 446 452 80,400
2007/11/15 460 468 460 465 18,200
2007/11/14 452 469 452 468 34,700
2007/11/13 429 460 428 447 46,100
2007/11/12 463 463 442 445 56,200
2007/11/09 475 480 469 473 38,200
2007/11/08 476 482 474 480 37,700
2007/11/07 500 506 490 491 29,400
2007/11/06 491 507 491 499 18,000
2007/11/05 514 515 489 496 44,000
2007/11/02 510 516 505 511 20,300
2007/11/01 530 532 506 517 66,400
2007/10/31 496 520 488 520 68,500
2007/10/30 508 510 492 503 37,800
2007/10/29 497 515 497 505 57,000
2007/10/26 476 489 473 487 51,000
2007/10/25 511 512 491 491 89,400
2007/10/24 520 528 517 517 84,800
2007/10/23 523 527 511 521 76,000
2007/10/22 510 527 505 521 82,000
2007/10/19 534 537 522 533 128,000
2007/10/18 524 528 520 528 85,500
2007/10/17 518 522 510 517 83,700
2007/10/16 526 526 509 510 93,100
2007/10/15 506 525 504 516 143,900
2007/10/12 509 509 490 498 116,000
2007/10/11 487 510 482 501 145,100
2007/10/10 480 485 476 482 97,700
2007/10/09 470 478 465 471 74,100
2007/10/05 457 464 457 460 49,000
2007/10/04 453 459 450 455 56,800
2007/10/03 456 460 455 458 70,500
2007/10/02 454 458 454 454 54,500
2007/10/01 465 468 450 451 47,600
2007/09/28 466 470 457 460 55,500
2007/09/27 461 469 461 463 75,700
2007/09/26 457 460 452 458 32,500
2007/09/25 451 456 446 447 43,600
2007/09/21 443 453 443 451 30,400
2007/09/20 454 459 446 446 37,700
2007/09/19 446 456 446 453 39,900
2007/09/18 455 460 441 441 49,000
2007/09/14 442 459 442 449 69,000
2007/09/13 435 449 426 441 65,800
2007/09/12 446 450 445 445 38,600
2007/09/11 451 458 443 446 83,200
2007/09/10 460 460 444 452 95,800
2007/09/07 472 475 468 468 20,900
2007/09/06 468 472 463 472 53,500
2007/09/05 476 477 465 468 77,500
2007/09/04 479 481 478 479 32,500
2007/09/03 479 484 475 479 56,600
2007/08/31 469 478 464 478 98,000
2007/08/30 487 489 469 469 181,100
2007/08/29 475 485 472 482 95,700
2007/08/28 481 482 472 480 160,800
2007/08/27 486 495 473 481 240,100
2007/08/24 460 467 455 461 84,300
2007/08/23 437 466 434 465 140,200
2007/08/22 424 432 423 432 87,500
2007/08/21 428 432 421 429 191,600
2007/08/20 448 449 430 432 136,200
2007/08/17 427 437 425 432 122,400
2007/08/16 425 437 420 437 110,400
2007/08/15 450 450 436 441 112,400
2007/08/14 447 466 442 465 107,500
2007/08/13 422 457 420 441 181,100
2007/08/10 448 449 416 422 288,800
2007/08/09 461 473 432 460 275,300
2007/08/08 473 477 460 463 125,600
2007/08/07 489 493 468 471 149,000
2007/08/06 488 498 483 494 58,600
2007/08/03 487 502 487 493 124,000
2007/08/02 485 500 478 486 116,300
2007/08/01 500 503 471 479 193,800
2007/07/31 497 512 491 506 278,900
2007/07/30 474 490 469 487 210,900
2007/07/27 466 480 462 479 324,500
2007/07/26 508 514 489 491 257,200
2007/07/25 527 528 502 507 162,600
2007/07/24 525 541 514 520 206,500
2007/07/23 530 530 510 520 273,800
2007/07/20 555 558 534 535 310,100
2007/07/19 589 594 551 552 253,000
2007/07/18 606 608 581 585 282,800
2007/07/17 623 625 605 610 128,100
2007/07/13 634 637 621 625 89,700
2007/07/12 654 656 631 635 124,100
2007/07/11 672 672 655 658 121,700
2007/07/10 680 682 675 677 82,400
2007/07/09 674 682 673 680 80,700
2007/07/06 669 677 668 673 55,400
2007/07/05 669 674 665 669 58,200
2007/07/04 680 684 665 668 140,400
2007/07/03 686 686 676 678 65,400
2007/07/02 694 698 674 676 194,100
2007/06/29 677 692 675 691 112,300
2007/06/28 652 674 652 672 89,800
2007/06/27 652 658 640 651 69,500
2007/06/26 684 684 659 661 153,800
2007/06/25 678 683 678 679 92,800
2007/06/22 681 682 673 678 108,300
2007/06/21 666 681 666 679 106,900
2007/06/20 666 670 659 669 210,100
2007/06/19 666 666 650 662 217,400
2007/06/18 649 656 645 656 140,500
2007/06/15 641 650 636 644 251,800
2007/06/14 661 662 635 641 475,000
2007/06/13 610 693 609 647 1,682,800
2007/06/12 623 633 600 600 245,500
2007/06/11 662 663 625 630 256,800
2007/06/08 688 690 658 667 170,300
2007/06/07 686 692 686 690 42,200
2007/06/06 695 699 687 687 79,000
2007/06/05 703 704 690 695 70,100
2007/06/04 710 712 702 703 67,700
2007/06/01 711 715 706 710 55,300
2007/05/31 709 712 700 705 64,800
2007/05/30 706 706 695 702 40,600
2007/05/29 710 710 695 698 58,900
2007/05/28 699 714 698 709 21,100
2007/05/25 696 704 696 703 45,100
2007/05/24 714 725 700 709 45,700
2007/05/23 710 720 710 715 68,500
2007/05/22 713 733 709 720 65,900
2007/05/21 685 740 680 703 60,200
2007/05/18 685 688 675 680 50,500
2007/05/17 700 700 688 695 66,400
2007/05/16 732 732 702 708 73,900
2007/05/15 707 735 701 729 107,500
2007/05/14 736 740 709 716 113,700
2007/05/11 734 744 732 736 139,600
2007/05/10 775 775 754 764 98,700
2007/05/09 786 796 768 775 113,000
2007/05/08 782 786 759 780 154,800
2007/05/07 783 783 770 777 227,100
2007/05/02 727 744 714 739 327,200
2007/05/01 678 712 672 707 270,800
2007/04/27 693 694 677 682 161,500
2007/04/26 703 706 683 691 171,500
2007/04/25 718 723 700 703 120,200
2007/04/24 728 728 701 716 160,400
2007/04/23 760 763 728 729 194,700
2007/04/20 755 764 752 759 65,500
2007/04/19 760 778 760 762 127,500
2007/04/18 818 818 781 783 145,300
2007/04/17 839 840 811 817 100,900
2007/04/16 840 853 830 833 93,000
2007/04/13 869 870 841 845 100,500
2007/04/12 869 872 864 865 66,900
2007/04/11 882 891 866 867 119,300
2007/04/10 858 879 858 873 121,700
2007/04/09 855 865 853 858 70,000
2007/04/06 857 860 847 849 57,400
2007/04/05 849 856 849 853 67,000
2007/04/04 835 848 835 847 97,200
2007/04/03 846 847 832 834 113,600
2007/04/02 873 875 842 847 138,300
2007/03/30 849 866 845 866 132,800
2007/03/29 849 851 838 849 117,000
2007/03/28 849 862 848 849 58,400
2007/03/27 870 872 857 859 53,700
2007/03/26 866 876 863 870 108,500
2007/03/23 880 883 861 865 101,300
2007/03/22 874 880 868 871 130,700
2007/03/20 846 861 834 860 133,700
2007/03/19 879 879 855 856 114,300
2007/03/16 907 911 878 881 111,500
2007/03/15 902 930 902 910 55,500
2007/03/14 920 920 902 904 77,300
2007/03/13 947 947 935 936 90,900
2007/03/12 935 945 930 937 126,400
2007/03/09 919 924 911 920 112,600
2007/03/08 890 918 886 909 169,200
2007/03/07 940 940 901 901 173,100
2007/03/06 891 944 890 920 238,000
2007/03/05 931 941 909 911 212,600
2007/03/02 981 995 961 969 220,500
2007/03/01 1,020 1,020 980 991 242,400
2007/02/28 984 1,030 961 998 392,700
2007/02/27 1,103 1,104 1,037 1,054 652,500
2007/02/26 1,207 1,208 1,095 1,104 538,400
2007/02/23 1,280 1,287 1,255 1,287 57,000
2007/02/22 1,312 1,313 1,280 1,288 35,900
2007/02/21 1,335 1,336 1,313 1,315 30,400
2007/02/20 1,339 1,345 1,332 1,335 13,600
2007/02/19 1,330 1,350 1,330 1,338 12,000
2007/02/16 1,351 1,351 1,330 1,343 23,500
2007/02/15 1,360 1,360 1,340 1,357 24,500
2007/02/14 1,335 1,368 1,315 1,356 18,700
2007/02/13 1,353 1,353 1,322 1,337 18,700
2007/02/09 1,355 1,361 1,338 1,355 25,900
2007/02/08 1,376 1,390 1,346 1,352 33,500
2007/02/07 1,370 1,393 1,353 1,378 35,400
2007/02/06 1,307 1,387 1,302 1,383 42,000
2007/02/05 1,350 1,350 1,317 1,327 27,200
2007/02/02 1,373 1,373 1,351 1,359 17,500
2007/02/01 1,325 1,370 1,310 1,365 43,300
2007/01/31 1,370 1,370 1,325 1,344 50,700
2007/01/30 1,300 1,374 1,300 1,370 109,100
2007/01/29 1,285 1,300 1,270 1,291 33,900
2007/01/26 1,302 1,302 1,285 1,292 41,000
2007/01/25 1,305 1,315 1,283 1,305 57,900
2007/01/24 1,306 1,325 1,280 1,302 65,400
2007/01/23 1,348 1,349 1,301 1,306 67,500
2007/01/22 1,399 1,406 1,340 1,343 185,100
2007/01/19 1,280 1,370 1,279 1,369 255,400
2007/01/18 1,199 1,263 1,193 1,263 127,600
2007/01/17 1,175 1,195 1,171 1,186 68,000
2007/01/16 1,153 1,167 1,145 1,165 58,400
2007/01/15 1,127 1,135 1,110 1,133 106,300
2007/01/12 1,080 1,090 1,070 1,087 80,700
2007/01/11 1,064 1,075 1,062 1,070 50,500
2007/01/10 1,083 1,083 1,058 1,063 45,100
2007/01/09 1,107 1,108 1,059 1,084 63,400
2007/01/05 1,130 1,134 1,106 1,107 49,200
2007/01/04 1,154 1,155 1,120 1,132 24,300

このページの先頭へ