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 |
---|---|---|---|---|---|
2010/12/30 | 304 | 305 | 293 | 293 | 7,800 |
2010/12/29 | 298 | 305 | 298 | 304 | 6,700 |
2010/12/28 | 298 | 299 | 298 | 298 | 3,700 |
2010/12/27 | 296 | 300 | 296 | 298 | 4,600 |
2010/12/24 | 295 | 296 | 293 | 296 | 3,800 |
2010/12/22 | 303 | 304 | 288 | 298 | 14,200 |
2010/12/21 | 303 | 304 | 302 | 303 | 6,800 |
2010/12/20 | 294 | 301 | 293 | 301 | 10,000 |
2010/12/17 | 303 | 304 | 299 | 300 | 10,900 |
2010/12/16 | 300 | 306 | 300 | 303 | 25,400 |
2010/12/15 | 311 | 312 | 302 | 307 | 24,000 |
2010/12/14 | 310 | 321 | 308 | 311 | 53,400 |
2010/12/13 | 296 | 315 | 295 | 308 | 72,100 |
2010/12/10 | 293 | 293 | 289 | 291 | 18,100 |
2010/12/09 | 289 | 291 | 288 | 289 | 9,900 |
2010/12/08 | 291 | 291 | 285 | 291 | 13,100 |
2010/12/07 | 291 | 291 | 286 | 291 | 7,600 |
2010/12/06 | 282 | 289 | 282 | 289 | 17,600 |
2010/12/03 | 280 | 284 | 280 | 282 | 4,900 |
2010/12/02 | 286 | 287 | 280 | 280 | 5,100 |
2010/12/01 | 272 | 286 | 272 | 286 | 11,900 |
2010/11/30 | 280 | 280 | 272 | 272 | 5,300 |
2010/11/29 | 276 | 280 | 276 | 280 | 5,400 |
2010/11/26 | 278 | 278 | 275 | 275 | 900 |
2010/11/25 | 275 | 277 | 275 | 276 | 1,500 |
2010/11/24 | 275 | 275 | 274 | 275 | 11,500 |
2010/11/22 | 273 | 278 | 273 | 278 | 5,500 |
2010/11/19 | 274 | 276 | 272 | 274 | 3,500 |
2010/11/18 | 276 | 277 | 272 | 274 | 3,500 |
2010/11/17 | 267 | 283 | 267 | 271 | 7,400 |
2010/11/16 | 276 | 276 | 273 | 275 | 1,800 |
2010/11/15 | 271 | 276 | 270 | 276 | 3,900 |
2010/11/12 | 275 | 275 | 271 | 272 | 2,800 |
2010/11/11 | 272 | 277 | 269 | 277 | 10,100 |
2010/11/10 | 270 | 272 | 270 | 272 | 2,800 |
2010/11/09 | 272 | 272 | 269 | 271 | 3,400 |
2010/11/08 | 270 | 274 | 270 | 271 | 3,700 |
2010/11/05 | 271 | 274 | 265 | 269 | 17,800 |
2010/11/04 | 262 | 263 | 261 | 263 | 4,800 |
2010/11/02 | 262 | 265 | 258 | 259 | 10,800 |
2010/11/01 | 266 | 266 | 262 | 262 | 3,800 |
2010/10/29 | 270 | 274 | 256 | 267 | 9,300 |
2010/10/28 | 270 | 272 | 270 | 270 | 9,900 |
2010/10/27 | 270 | 274 | 270 | 270 | 10,400 |
2010/10/26 | 278 | 280 | 275 | 275 | 20,200 |
2010/10/25 | 283 | 284 | 275 | 278 | 11,900 |
2010/10/22 | 285 | 287 | 280 | 285 | 21,000 |
2010/10/21 | 285 | 288 | 285 | 285 | 6,300 |
2010/10/20 | 289 | 290 | 282 | 283 | 7,500 |
2010/10/19 | 294 | 295 | 289 | 289 | 3,600 |
2010/10/18 | 291 | 298 | 291 | 295 | 5,300 |
2010/10/15 | 296 | 296 | 293 | 293 | 4,100 |
2010/10/14 | 299 | 300 | 296 | 296 | 15,400 |
2010/10/13 | 300 | 301 | 297 | 297 | 5,100 |
2010/10/12 | 307 | 307 | 300 | 300 | 7,900 |
2010/10/08 | 306 | 307 | 302 | 307 | 6,900 |
2010/10/07 | 307 | 307 | 304 | 306 | 4,700 |
2010/10/06 | 306 | 307 | 304 | 307 | 13,100 |
2010/10/05 | 291 | 300 | 291 | 298 | 5,500 |
2010/10/04 | 297 | 300 | 296 | 298 | 4,100 |
2010/10/01 | 295 | 297 | 295 | 297 | 6,400 |
2010/09/30 | 300 | 302 | 297 | 297 | 5,100 |
2010/09/29 | 296 | 301 | 283 | 301 | 14,800 |
2010/09/28 | 299 | 299 | 298 | 299 | 5,400 |
2010/09/27 | 297 | 300 | 295 | 299 | 7,700 |
2010/09/24 | 303 | 305 | 297 | 297 | 6,700 |
2010/09/22 | 302 | 305 | 302 | 303 | 3,200 |
2010/09/21 | 302 | 305 | 302 | 302 | 3,900 |
2010/09/17 | 303 | 304 | 302 | 302 | 4,100 |
2010/09/16 | 309 | 309 | 302 | 303 | 9,900 |
2010/09/15 | 309 | 309 | 307 | 307 | 8,300 |
2010/09/14 | 308 | 309 | 307 | 309 | 4,000 |
2010/09/13 | 308 | 309 | 306 | 308 | 14,500 |
2010/09/10 | 308 | 308 | 306 | 306 | 21,400 |
2010/09/09 | 287 | 297 | 287 | 296 | 9,600 |
2010/09/08 | 287 | 290 | 285 | 287 | 1,700 |
2010/09/07 | 281 | 289 | 281 | 288 | 4,800 |
2010/09/06 | 285 | 287 | 285 | 287 | 5,600 |
2010/09/03 | 291 | 291 | 278 | 280 | 13,500 |
2010/09/02 | 285 | 285 | 282 | 285 | 1,900 |
2010/09/01 | 285 | 286 | 277 | 281 | 11,500 |
2010/08/31 | 295 | 295 | 287 | 291 | 4,800 |
2010/08/30 | 293 | 300 | 291 | 300 | 7,000 |
2010/08/27 | 288 | 293 | 288 | 293 | 4,800 |
2010/08/26 | 295 | 295 | 290 | 293 | 5,900 |
2010/08/25 | 288 | 294 | 288 | 294 | 1,300 |
2010/08/24 | 289 | 293 | 289 | 293 | 2,400 |
2010/08/23 | 296 | 296 | 295 | 295 | 2,600 |
2010/08/20 | 303 | 303 | 295 | 295 | 2,300 |
2010/08/19 | 297 | 313 | 297 | 303 | 4,700 |
2010/08/18 | 301 | 304 | 296 | 297 | 3,000 |
2010/08/17 | 292 | 303 | 292 | 300 | 5,300 |
2010/08/16 | 291 | 299 | 291 | 292 | 3,100 |
2010/08/13 | 295 | 303 | 295 | 299 | 3,100 |
2010/08/12 | 289 | 298 | 289 | 295 | 3,800 |
2010/08/11 | 290 | 298 | 290 | 294 | 3,000 |
2010/08/10 | 301 | 301 | 300 | 301 | 2,700 |
2010/08/09 | 300 | 301 | 300 | 301 | 1,300 |
2010/08/06 | 301 | 301 | 299 | 299 | 1,300 |
2010/08/05 | 298 | 302 | 298 | 302 | 2,700 |
2010/08/04 | 300 | 301 | 297 | 299 | 10,400 |
2010/08/03 | 301 | 301 | 299 | 300 | 9,500 |
2010/08/02 | 294 | 302 | 294 | 295 | 4,100 |
2010/07/30 | 293 | 295 | 290 | 293 | 4,900 |
2010/07/29 | 300 | 300 | 296 | 296 | 2,800 |
2010/07/28 | 303 | 303 | 295 | 301 | 6,600 |
2010/07/27 | 301 | 304 | 300 | 303 | 2,300 |
2010/07/26 | 297 | 309 | 285 | 298 | 17,300 |
2010/07/23 | 299 | 299 | 290 | 298 | 25,600 |
2010/07/22 | 291 | 293 | 290 | 290 | 5,500 |
2010/07/21 | 294 | 299 | 293 | 293 | 21,200 |
2010/07/20 | 301 | 301 | 292 | 293 | 8,200 |
2010/07/16 | 300 | 305 | 300 | 301 | 7,400 |
2010/07/15 | 302 | 306 | 300 | 301 | 4,400 |
2010/07/14 | 309 | 311 | 308 | 308 | 5,000 |
2010/07/13 | 307 | 309 | 305 | 305 | 3,400 |
2010/07/12 | 308 | 309 | 307 | 307 | 6,400 |
2010/07/09 | 305 | 311 | 305 | 307 | 18,200 |
2010/07/08 | 302 | 306 | 298 | 305 | 7,300 |
2010/07/07 | 302 | 304 | 300 | 302 | 3,300 |
2010/07/06 | 301 | 302 | 300 | 302 | 2,300 |
2010/07/05 | 293 | 303 | 293 | 303 | 4,100 |
2010/07/02 | 296 | 296 | 290 | 292 | 9,100 |
2010/07/01 | 301 | 304 | 298 | 299 | 5,200 |
2010/06/30 | 321 | 321 | 305 | 309 | 7,800 |
2010/06/29 | 320 | 322 | 318 | 321 | 19,600 |
2010/06/28 | 312 | 315 | 312 | 315 | 3,800 |
2010/06/25 | 312 | 313 | 307 | 312 | 4,500 |
2010/06/24 | 312 | 314 | 312 | 312 | 2,000 |
2010/06/23 | 314 | 314 | 312 | 313 | 4,500 |
2010/06/22 | 313 | 313 | 312 | 313 | 4,400 |
2010/06/21 | 310 | 318 | 309 | 314 | 11,500 |
2010/06/18 | 307 | 310 | 307 | 310 | 4,800 |
2010/06/17 | 309 | 313 | 307 | 307 | 2,500 |
2010/06/16 | 308 | 314 | 308 | 311 | 24,100 |
2010/06/15 | 315 | 316 | 304 | 304 | 12,900 |
2010/06/14 | 320 | 320 | 315 | 315 | 9,100 |
2010/06/11 | 309 | 313 | 308 | 313 | 12,000 |
2010/06/10 | 313 | 313 | 309 | 309 | 6,400 |
2010/06/09 | 321 | 321 | 312 | 313 | 5,600 |
2010/06/08 | 305 | 321 | 305 | 321 | 3,600 |
2010/06/07 | 319 | 319 | 310 | 313 | 3,300 |
2010/06/04 | 321 | 322 | 321 | 322 | 4,300 |
2010/06/03 | 322 | 323 | 319 | 323 | 6,300 |
2010/06/02 | 323 | 323 | 314 | 320 | 7,400 |
2010/06/01 | 325 | 333 | 312 | 323 | 5,300 |
2010/05/31 | 312 | 330 | 311 | 324 | 20,600 |
2010/05/28 | 312 | 312 | 304 | 311 | 14,800 |
2010/05/27 | 300 | 305 | 299 | 304 | 13,900 |
2010/05/26 | 298 | 307 | 297 | 301 | 10,600 |
2010/05/25 | 299 | 304 | 292 | 300 | 25,600 |
2010/05/24 | 313 | 313 | 304 | 307 | 8,100 |
2010/05/21 | 317 | 317 | 305 | 315 | 12,100 |
2010/05/20 | 322 | 322 | 314 | 318 | 8,100 |
2010/05/19 | 321 | 323 | 306 | 321 | 15,400 |
2010/05/18 | 320 | 327 | 320 | 323 | 29,800 |
2010/05/17 | 329 | 329 | 321 | 322 | 14,700 |
2010/05/14 | 323 | 329 | 322 | 328 | 24,400 |
2010/05/13 | 334 | 334 | 321 | 326 | 16,700 |
2010/05/12 | 334 | 335 | 323 | 334 | 24,300 |
2010/05/11 | 324 | 334 | 324 | 326 | 20,900 |
2010/05/10 | 319 | 325 | 318 | 325 | 17,100 |
2010/05/07 | 321 | 324 | 318 | 318 | 14,900 |
2010/05/06 | 316 | 329 | 316 | 322 | 22,500 |
2010/04/30 | 319 | 326 | 319 | 326 | 8,800 |
2010/04/28 | 330 | 330 | 323 | 326 | 11,300 |
2010/04/27 | 330 | 331 | 325 | 331 | 20,000 |
2010/04/26 | 332 | 336 | 327 | 332 | 40,900 |
2010/04/23 | 336 | 336 | 327 | 331 | 37,500 |
2010/04/22 | 327 | 338 | 327 | 335 | 74,000 |
2010/04/21 | 325 | 325 | 324 | 325 | 18,800 |
2010/04/20 | 320 | 325 | 319 | 321 | 21,600 |
2010/04/19 | 325 | 326 | 320 | 320 | 24,700 |
2010/04/16 | 327 | 327 | 324 | 325 | 12,700 |
2010/04/15 | 328 | 328 | 324 | 327 | 8,500 |
2010/04/14 | 324 | 327 | 323 | 326 | 27,600 |
2010/04/13 | 321 | 321 | 318 | 320 | 15,600 |
2010/04/12 | 320 | 323 | 320 | 321 | 12,100 |
2010/04/09 | 319 | 324 | 319 | 321 | 16,600 |
2010/04/08 | 322 | 322 | 315 | 319 | 14,400 |
2010/04/07 | 321 | 325 | 319 | 321 | 17,400 |
2010/04/06 | 329 | 329 | 321 | 323 | 14,200 |
2010/04/05 | 321 | 332 | 314 | 324 | 35,700 |
2010/04/02 | 310 | 320 | 309 | 318 | 42,300 |
2010/04/01 | 308 | 309 | 306 | 309 | 9,600 |
2010/03/31 | 305 | 308 | 305 | 306 | 29,700 |
2010/03/30 | 305 | 307 | 302 | 305 | 15,600 |
2010/03/29 | 299 | 305 | 299 | 305 | 18,300 |
2010/03/26 | 299 | 299 | 297 | 299 | 44,100 |
2010/03/25 | 299 | 299 | 293 | 299 | 21,200 |
2010/03/24 | 299 | 300 | 295 | 299 | 26,600 |
2010/03/23 | 305 | 305 | 296 | 299 | 33,900 |
2010/03/19 | 296 | 305 | 294 | 305 | 41,200 |
2010/03/18 | 283 | 300 | 283 | 294 | 68,300 |
2010/03/17 | 276 | 284 | 276 | 283 | 48,200 |
2010/03/16 | 270 | 275 | 267 | 275 | 36,900 |
2010/03/15 | 269 | 271 | 266 | 270 | 47,600 |
2010/03/12 | 270 | 278 | 269 | 269 | 81,100 |
2010/03/11 | 283 | 293 | 278 | 280 | 42,300 |
2010/03/10 | 273 | 286 | 273 | 283 | 66,900 |
2010/03/09 | 272 | 278 | 270 | 273 | 28,200 |
2010/03/08 | 271 | 272 | 270 | 271 | 13,800 |
2010/03/05 | 271 | 271 | 268 | 271 | 5,900 |
2010/03/04 | 272 | 272 | 269 | 269 | 4,700 |
2010/03/03 | 272 | 274 | 268 | 271 | 5,800 |
2010/03/02 | 268 | 272 | 264 | 268 | 25,400 |
2010/03/01 | 271 | 273 | 267 | 270 | 28,700 |
2010/02/26 | 269 | 271 | 267 | 271 | 37,400 |
2010/02/25 | 275 | 275 | 269 | 271 | 8,600 |
2010/02/24 | 271 | 272 | 270 | 271 | 6,400 |
2010/02/23 | 275 | 276 | 271 | 275 | 10,700 |
2010/02/22 | 271 | 275 | 268 | 275 | 10,000 |
2010/02/19 | 281 | 281 | 269 | 272 | 36,600 |
2010/02/18 | 280 | 280 | 274 | 274 | 4,900 |
2010/02/17 | 275 | 279 | 273 | 278 | 6,900 |
2010/02/16 | 275 | 277 | 274 | 275 | 6,800 |
2010/02/15 | 281 | 282 | 279 | 279 | 32,800 |
2010/02/12 | 289 | 289 | 283 | 283 | 22,900 |
2010/02/10 | 267 | 308 | 267 | 281 | 143,000 |
2010/02/09 | 265 | 270 | 264 | 267 | 12,200 |
2010/02/08 | 272 | 272 | 266 | 266 | 22,000 |
2010/02/05 | 274 | 285 | 274 | 276 | 8,900 |
2010/02/04 | 286 | 289 | 281 | 282 | 4,700 |
2010/02/03 | 279 | 286 | 274 | 282 | 11,500 |
2010/02/02 | 273 | 275 | 272 | 274 | 10,500 |
2010/02/01 | 275 | 275 | 272 | 273 | 6,200 |
2010/01/29 | 279 | 280 | 275 | 275 | 9,700 |
2010/01/28 | 285 | 285 | 277 | 277 | 13,500 |
2010/01/27 | 285 | 285 | 277 | 277 | 8,900 |
2010/01/26 | 285 | 287 | 284 | 284 | 6,300 |
2010/01/25 | 280 | 287 | 276 | 287 | 7,400 |
2010/01/22 | 293 | 295 | 293 | 293 | 6,800 |
2010/01/21 | 302 | 304 | 301 | 301 | 8,700 |
2010/01/20 | 301 | 308 | 301 | 303 | 17,600 |
2010/01/19 | 311 | 311 | 301 | 305 | 5,400 |
2010/01/18 | 309 | 311 | 300 | 311 | 8,600 |
2010/01/15 | 301 | 310 | 299 | 310 | 7,200 |
2010/01/14 | 306 | 309 | 303 | 303 | 3,700 |
2010/01/13 | 307 | 310 | 304 | 306 | 7,400 |
2010/01/12 | 310 | 311 | 302 | 307 | 6,900 |
2010/01/08 | 310 | 310 | 308 | 309 | 7,800 |
2010/01/07 | 311 | 312 | 310 | 312 | 3,300 |
2010/01/06 | 315 | 315 | 306 | 310 | 18,600 |
2010/01/05 | 315 | 315 | 310 | 310 | 2,800 |
2010/01/04 | 312 | 315 | 309 | 315 | 3,300 |