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 |
---|---|---|---|---|---|
2009/12/30 | 310 | 312 | 308 | 312 | 7,000 |
2009/12/29 | 316 | 317 | 312 | 315 | 7,200 |
2009/12/28 | 316 | 318 | 314 | 317 | 10,000 |
2009/12/25 | 317 | 317 | 303 | 316 | 11,200 |
2009/12/24 | 320 | 322 | 317 | 317 | 18,000 |
2009/12/22 | 307 | 316 | 307 | 315 | 24,800 |
2009/12/21 | 298 | 304 | 297 | 304 | 10,200 |
2009/12/18 | 288 | 294 | 288 | 293 | 5,400 |
2009/12/17 | 290 | 290 | 287 | 290 | 9,300 |
2009/12/16 | 281 | 289 | 281 | 289 | 11,200 |
2009/12/15 | 281 | 284 | 277 | 281 | 9,800 |
2009/12/14 | 284 | 284 | 279 | 280 | 11,100 |
2009/12/11 | 273 | 284 | 273 | 284 | 17,300 |
2009/12/10 | 265 | 290 | 265 | 272 | 25,800 |
2009/12/09 | 262 | 266 | 261 | 265 | 4,900 |
2009/12/08 | 266 | 268 | 262 | 264 | 11,200 |
2009/12/07 | 261 | 270 | 261 | 267 | 16,900 |
2009/12/04 | 260 | 263 | 260 | 260 | 8,600 |
2009/12/03 | 257 | 260 | 257 | 260 | 13,600 |
2009/12/02 | 262 | 262 | 255 | 258 | 14,800 |
2009/12/01 | 259 | 264 | 258 | 260 | 16,200 |
2009/11/30 | 264 | 265 | 256 | 261 | 42,500 |
2009/11/27 | 257 | 263 | 257 | 261 | 5,800 |
2009/11/26 | 267 | 267 | 260 | 260 | 4,500 |
2009/11/25 | 258 | 266 | 255 | 266 | 13,700 |
2009/11/24 | 258 | 261 | 256 | 258 | 8,600 |
2009/11/20 | 259 | 261 | 258 | 258 | 6,100 |
2009/11/19 | 266 | 266 | 257 | 259 | 5,400 |
2009/11/18 | 259 | 263 | 259 | 262 | 7,700 |
2009/11/17 | 264 | 267 | 256 | 262 | 9,400 |
2009/11/16 | 270 | 270 | 260 | 262 | 13,800 |
2009/11/13 | 281 | 281 | 275 | 275 | 8,400 |
2009/11/12 | 288 | 288 | 282 | 284 | 10,500 |
2009/11/11 | 289 | 294 | 288 | 289 | 7,700 |
2009/11/10 | 295 | 295 | 289 | 293 | 5,600 |
2009/11/09 | 300 | 300 | 290 | 294 | 7,300 |
2009/11/06 | 291 | 296 | 291 | 296 | 7,500 |
2009/11/05 | 300 | 301 | 291 | 300 | 6,900 |
2009/11/04 | 298 | 298 | 294 | 295 | 7,900 |
2009/11/02 | 299 | 300 | 298 | 299 | 15,700 |
2009/10/30 | 307 | 307 | 302 | 302 | 11,400 |
2009/10/29 | 301 | 307 | 301 | 307 | 16,200 |
2009/10/28 | 308 | 308 | 306 | 307 | 9,300 |
2009/10/27 | 314 | 317 | 305 | 308 | 57,700 |
2009/10/26 | 319 | 324 | 319 | 324 | 66,000 |
2009/10/23 | 324 | 325 | 321 | 324 | 18,000 |
2009/10/22 | 324 | 324 | 319 | 320 | 5,300 |
2009/10/21 | 324 | 327 | 322 | 324 | 12,700 |
2009/10/20 | 323 | 326 | 323 | 324 | 11,800 |
2009/10/19 | 323 | 324 | 321 | 324 | 8,700 |
2009/10/16 | 321 | 324 | 321 | 321 | 7,000 |
2009/10/15 | 320 | 326 | 320 | 324 | 4,800 |
2009/10/14 | 326 | 326 | 322 | 325 | 5,900 |
2009/10/13 | 321 | 326 | 321 | 326 | 7,900 |
2009/10/09 | 318 | 322 | 317 | 322 | 4,600 |
2009/10/08 | 319 | 320 | 316 | 320 | 10,300 |
2009/10/07 | 320 | 325 | 315 | 318 | 8,500 |
2009/10/06 | 320 | 320 | 315 | 319 | 8,500 |
2009/10/05 | 323 | 324 | 315 | 320 | 13,400 |
2009/10/02 | 321 | 322 | 315 | 322 | 15,300 |
2009/10/01 | 328 | 328 | 325 | 327 | 9,000 |
2009/09/30 | 322 | 327 | 322 | 327 | 6,000 |
2009/09/29 | 325 | 325 | 322 | 322 | 4,700 |
2009/09/28 | 328 | 328 | 325 | 326 | 16,000 |
2009/09/25 | 327 | 328 | 325 | 328 | 9,800 |
2009/09/24 | 321 | 326 | 321 | 326 | 11,900 |
2009/09/18 | 320 | 322 | 316 | 321 | 20,300 |
2009/09/17 | 320 | 321 | 318 | 320 | 12,000 |
2009/09/16 | 322 | 325 | 319 | 319 | 9,700 |
2009/09/15 | 322 | 324 | 321 | 322 | 12,000 |
2009/09/14 | 330 | 330 | 320 | 322 | 23,500 |
2009/09/11 | 335 | 351 | 321 | 325 | 129,500 |
2009/09/10 | 319 | 321 | 317 | 320 | 7,400 |
2009/09/09 | 314 | 323 | 313 | 318 | 9,900 |
2009/09/08 | 313 | 317 | 313 | 316 | 5,300 |
2009/09/07 | 315 | 319 | 312 | 315 | 6,600 |
2009/09/04 | 317 | 318 | 315 | 315 | 8,900 |
2009/09/03 | 319 | 320 | 317 | 317 | 5,800 |
2009/09/02 | 320 | 320 | 319 | 320 | 7,600 |
2009/09/01 | 320 | 322 | 320 | 320 | 2,400 |
2009/08/31 | 324 | 324 | 320 | 320 | 13,000 |
2009/08/28 | 322 | 326 | 321 | 322 | 12,700 |
2009/08/27 | 322 | 322 | 319 | 322 | 7,100 |
2009/08/26 | 324 | 324 | 320 | 324 | 19,400 |
2009/08/25 | 322 | 324 | 322 | 322 | 4,300 |
2009/08/24 | 324 | 324 | 323 | 323 | 3,900 |
2009/08/21 | 323 | 323 | 320 | 323 | 22,300 |
2009/08/20 | 319 | 323 | 319 | 323 | 5,100 |
2009/08/19 | 324 | 324 | 318 | 319 | 9,800 |
2009/08/18 | 320 | 323 | 320 | 323 | 7,200 |
2009/08/17 | 321 | 326 | 318 | 323 | 14,100 |
2009/08/14 | 323 | 323 | 322 | 322 | 5,400 |
2009/08/13 | 321 | 323 | 321 | 321 | 3,100 |
2009/08/12 | 323 | 325 | 321 | 321 | 7,800 |
2009/08/11 | 323 | 325 | 323 | 325 | 9,400 |
2009/08/10 | 325 | 331 | 310 | 323 | 19,200 |
2009/08/07 | 325 | 327 | 323 | 324 | 8,500 |
2009/08/06 | 325 | 329 | 324 | 324 | 8,700 |
2009/08/05 | 328 | 332 | 325 | 327 | 7,800 |
2009/08/04 | 326 | 332 | 326 | 328 | 8,600 |
2009/08/03 | 334 | 334 | 320 | 328 | 13,000 |
2009/07/31 | 330 | 334 | 329 | 333 | 24,900 |
2009/07/30 | 324 | 329 | 324 | 329 | 27,300 |
2009/07/29 | 324 | 325 | 321 | 324 | 21,300 |
2009/07/28 | 323 | 324 | 320 | 321 | 21,100 |
2009/07/27 | 323 | 323 | 318 | 318 | 27,900 |
2009/07/24 | 323 | 323 | 319 | 320 | 9,200 |
2009/07/23 | 318 | 323 | 318 | 319 | 16,500 |
2009/07/22 | 315 | 320 | 315 | 318 | 25,500 |
2009/07/21 | 317 | 320 | 314 | 315 | 25,200 |
2009/07/17 | 319 | 319 | 316 | 316 | 19,900 |
2009/07/16 | 322 | 322 | 314 | 316 | 9,800 |
2009/07/15 | 311 | 313 | 311 | 312 | 9,600 |
2009/07/14 | 317 | 317 | 300 | 310 | 31,000 |
2009/07/13 | 324 | 327 | 312 | 317 | 21,300 |
2009/07/10 | 326 | 328 | 321 | 321 | 26,400 |
2009/07/09 | 329 | 330 | 326 | 326 | 15,400 |
2009/07/08 | 329 | 331 | 326 | 326 | 24,500 |
2009/07/07 | 331 | 333 | 330 | 330 | 16,600 |
2009/07/06 | 335 | 338 | 330 | 334 | 16,500 |
2009/07/03 | 331 | 336 | 330 | 335 | 25,300 |
2009/07/02 | 340 | 342 | 331 | 336 | 37,700 |
2009/07/01 | 326 | 337 | 326 | 337 | 40,600 |
2009/06/30 | 325 | 325 | 322 | 324 | 16,300 |
2009/06/29 | 325 | 325 | 321 | 322 | 23,600 |
2009/06/26 | 322 | 324 | 320 | 323 | 10,400 |
2009/06/25 | 319 | 320 | 318 | 318 | 16,400 |
2009/06/24 | 316 | 321 | 316 | 318 | 16,500 |
2009/06/23 | 315 | 319 | 315 | 316 | 11,900 |
2009/06/22 | 318 | 320 | 316 | 319 | 22,300 |
2009/06/19 | 319 | 320 | 318 | 318 | 20,000 |
2009/06/18 | 317 | 321 | 317 | 318 | 27,600 |
2009/06/17 | 320 | 320 | 318 | 320 | 28,300 |
2009/06/16 | 316 | 321 | 315 | 320 | 30,000 |
2009/06/15 | 320 | 321 | 319 | 320 | 20,400 |
2009/06/12 | 315 | 319 | 315 | 317 | 51,300 |
2009/06/11 | 313 | 325 | 310 | 320 | 27,400 |
2009/06/10 | 315 | 320 | 312 | 318 | 15,200 |
2009/06/09 | 318 | 318 | 313 | 313 | 8,500 |
2009/06/08 | 310 | 316 | 306 | 314 | 22,300 |
2009/06/05 | 310 | 314 | 302 | 306 | 34,800 |
2009/06/04 | 310 | 314 | 310 | 311 | 4,600 |
2009/06/03 | 313 | 314 | 311 | 311 | 12,700 |
2009/06/02 | 310 | 311 | 309 | 311 | 10,500 |
2009/06/01 | 310 | 314 | 308 | 309 | 12,200 |
2009/05/29 | 309 | 312 | 308 | 308 | 12,200 |
2009/05/28 | 308 | 314 | 307 | 310 | 11,700 |
2009/05/27 | 315 | 319 | 305 | 307 | 37,400 |
2009/05/26 | 313 | 316 | 307 | 309 | 23,700 |
2009/05/25 | 303 | 310 | 303 | 308 | 13,300 |
2009/05/22 | 306 | 310 | 300 | 302 | 34,700 |
2009/05/21 | 312 | 315 | 299 | 308 | 32,900 |
2009/05/20 | 310 | 316 | 306 | 312 | 14,700 |
2009/05/19 | 310 | 315 | 303 | 305 | 15,200 |
2009/05/18 | 311 | 311 | 305 | 305 | 20,600 |
2009/05/15 | 311 | 314 | 308 | 311 | 16,000 |
2009/05/14 | 321 | 321 | 314 | 314 | 8,300 |
2009/05/13 | 322 | 325 | 320 | 323 | 8,300 |
2009/05/12 | 325 | 328 | 322 | 322 | 21,700 |
2009/05/11 | 328 | 329 | 325 | 327 | 8,400 |
2009/05/08 | 323 | 330 | 322 | 330 | 8,300 |
2009/05/07 | 327 | 333 | 326 | 327 | 8,100 |
2009/05/01 | 328 | 328 | 323 | 323 | 2,900 |
2009/04/30 | 321 | 329 | 315 | 321 | 4,800 |
2009/04/28 | 322 | 322 | 303 | 318 | 30,900 |
2009/04/27 | 327 | 332 | 326 | 327 | 7,800 |
2009/04/24 | 335 | 338 | 326 | 326 | 21,800 |
2009/04/23 | 340 | 350 | 338 | 345 | 14,200 |
2009/04/22 | 341 | 342 | 335 | 336 | 9,200 |
2009/04/21 | 341 | 346 | 337 | 338 | 8,800 |
2009/04/20 | 340 | 341 | 336 | 341 | 29,300 |
2009/04/17 | 345 | 345 | 341 | 342 | 3,700 |
2009/04/16 | 350 | 350 | 336 | 337 | 10,900 |
2009/04/15 | 370 | 370 | 346 | 350 | 7,700 |
2009/04/14 | 377 | 377 | 370 | 370 | 8,100 |
2009/04/13 | 380 | 383 | 378 | 381 | 3,200 |
2009/04/10 | 379 | 382 | 374 | 382 | 8,500 |
2009/04/09 | 373 | 385 | 373 | 384 | 9,400 |
2009/04/08 | 371 | 374 | 371 | 373 | 8,000 |
2009/04/07 | 371 | 376 | 365 | 370 | 15,900 |
2009/04/06 | 374 | 374 | 370 | 371 | 4,400 |
2009/04/03 | 375 | 375 | 370 | 374 | 17,600 |
2009/04/02 | 364 | 375 | 363 | 373 | 12,300 |
2009/04/01 | 375 | 375 | 362 | 363 | 15,300 |
2009/03/31 | 380 | 384 | 377 | 377 | 17,100 |
2009/03/30 | 383 | 389 | 380 | 382 | 20,600 |
2009/03/27 | 372 | 381 | 372 | 381 | 19,700 |
2009/03/26 | 370 | 375 | 367 | 371 | 15,300 |
2009/03/25 | 359 | 370 | 359 | 370 | 21,100 |
2009/03/24 | 331 | 364 | 331 | 359 | 26,400 |
2009/03/23 | 316 | 326 | 316 | 326 | 22,200 |
2009/03/19 | 314 | 317 | 314 | 316 | 19,500 |
2009/03/18 | 322 | 327 | 304 | 305 | 38,800 |
2009/03/17 | 325 | 330 | 325 | 327 | 12,100 |
2009/03/16 | 326 | 329 | 324 | 325 | 14,600 |
2009/03/13 | 317 | 329 | 317 | 322 | 33,400 |
2009/03/12 | 312 | 320 | 312 | 317 | 26,300 |
2009/03/11 | 311 | 320 | 311 | 312 | 9,300 |
2009/03/10 | 326 | 326 | 306 | 315 | 19,300 |
2009/03/09 | 340 | 349 | 329 | 330 | 12,700 |
2009/03/06 | 360 | 360 | 343 | 344 | 15,300 |
2009/03/05 | 356 | 360 | 350 | 351 | 11,500 |
2009/03/04 | 345 | 351 | 345 | 351 | 4,000 |
2009/03/03 | 356 | 356 | 348 | 349 | 1,300 |
2009/03/02 | 345 | 366 | 345 | 356 | 12,000 |
2009/02/27 | 343 | 365 | 343 | 365 | 7,400 |
2009/02/26 | 351 | 353 | 350 | 353 | 3,800 |
2009/02/25 | 352 | 353 | 352 | 353 | 8,700 |
2009/02/24 | 351 | 353 | 351 | 352 | 5,300 |
2009/02/23 | 351 | 353 | 350 | 351 | 8,400 |
2009/02/20 | 351 | 353 | 350 | 350 | 7,500 |
2009/02/19 | 350 | 351 | 345 | 346 | 3,200 |
2009/02/18 | 350 | 350 | 340 | 345 | 1,600 |
2009/02/17 | 355 | 355 | 350 | 351 | 5,900 |
2009/02/16 | 345 | 355 | 344 | 355 | 7,000 |
2009/02/13 | 337 | 343 | 337 | 340 | 15,500 |
2009/02/12 | 338 | 341 | 336 | 337 | 7,600 |
2009/02/10 | 340 | 343 | 338 | 339 | 18,300 |
2009/02/09 | 340 | 347 | 339 | 341 | 11,600 |
2009/02/06 | 344 | 351 | 344 | 350 | 1,300 |
2009/02/05 | 343 | 354 | 341 | 349 | 7,900 |
2009/02/04 | 345 | 346 | 341 | 345 | 5,200 |
2009/02/03 | 349 | 356 | 346 | 346 | 9,000 |
2009/02/02 | 350 | 365 | 350 | 364 | 6,500 |
2009/01/30 | 364 | 365 | 362 | 365 | 22,000 |
2009/01/29 | 366 | 366 | 363 | 365 | 14,000 |
2009/01/28 | 364 | 365 | 358 | 365 | 19,600 |
2009/01/27 | 359 | 360 | 357 | 359 | 11,700 |
2009/01/26 | 339 | 355 | 339 | 354 | 12,600 |
2009/01/23 | 339 | 348 | 339 | 342 | 7,500 |
2009/01/22 | 355 | 355 | 339 | 344 | 7,500 |
2009/01/21 | 342 | 352 | 342 | 345 | 10,300 |
2009/01/20 | 349 | 350 | 343 | 343 | 6,900 |
2009/01/19 | 346 | 349 | 343 | 344 | 5,800 |
2009/01/16 | 349 | 349 | 335 | 341 | 14,700 |
2009/01/15 | 347 | 355 | 340 | 354 | 11,000 |
2009/01/14 | 348 | 352 | 339 | 350 | 18,600 |
2009/01/13 | 352 | 352 | 348 | 351 | 11,700 |
2009/01/09 | 370 | 380 | 360 | 362 | 18,700 |
2009/01/08 | 378 | 381 | 374 | 375 | 20,100 |
2009/01/07 | 388 | 390 | 374 | 378 | 32,100 |
2009/01/06 | 385 | 388 | 380 | 388 | 24,900 |
2009/01/05 | 375 | 389 | 375 | 384 | 13,200 |