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
2014/12/30 1,050 1,063 1,041 1,058 33,600
2014/12/29 1,065 1,073 1,045 1,057 38,800
2014/12/26 1,039 1,062 1,037 1,054 51,700
2014/12/25 1,028 1,039 1,024 1,036 42,400
2014/12/24 1,030 1,032 1,016 1,020 56,100
2014/12/22 1,047 1,048 1,013 1,015 102,300
2014/12/19 1,074 1,074 1,044 1,055 49,500
2014/12/18 1,055 1,061 1,042 1,044 47,400
2014/12/17 1,041 1,061 1,035 1,043 43,700
2014/12/16 1,091 1,101 1,056 1,057 69,500
2014/12/15 1,111 1,133 1,101 1,115 80,700
2014/12/12 1,120 1,146 1,105 1,136 88,000
2014/12/11 1,091 1,136 1,091 1,124 94,000
2014/12/10 1,053 1,127 1,035 1,127 223,100
2014/12/09 1,220 1,220 1,046 1,078 439,600
2014/12/08 1,151 1,179 1,141 1,179 49,900
2014/12/05 1,149 1,158 1,140 1,149 44,100
2014/12/04 1,199 1,199 1,143 1,146 60,500
2014/12/03 1,210 1,213 1,181 1,189 60,400
2014/12/02 1,194 1,208 1,188 1,205 58,300
2014/12/01 1,182 1,195 1,171 1,191 55,400
2014/11/28 1,169 1,188 1,168 1,182 60,000
2014/11/27 1,156 1,168 1,152 1,164 44,600
2014/11/26 1,160 1,163 1,142 1,156 63,900
2014/11/25 1,150 1,155 1,134 1,149 67,500
2014/11/21 1,113 1,134 1,099 1,134 52,700
2014/11/20 1,129 1,129 1,095 1,113 38,800
2014/11/19 1,110 1,118 1,110 1,113 29,100
2014/11/18 1,096 1,118 1,091 1,106 66,500
2014/11/17 1,097 1,097 1,060 1,081 38,500
2014/11/14 1,085 1,085 1,070 1,084 29,400
2014/11/13 1,065 1,084 1,059 1,071 21,600
2014/11/12 1,099 1,100 1,056 1,059 47,100
2014/11/11 1,038 1,089 1,034 1,084 70,100
2014/11/10 1,055 1,057 1,031 1,041 27,600
2014/11/07 1,040 1,057 1,039 1,053 27,100
2014/11/06 1,060 1,071 1,026 1,046 59,200
2014/11/05 1,070 1,070 1,051 1,061 39,800
2014/11/04 1,075 1,075 1,051 1,061 56,000
2014/10/31 1,019 1,054 1,010 1,045 61,800
2014/10/30 1,016 1,018 1,001 1,012 24,800
2014/10/29 1,003 1,019 993 1,016 28,800
2014/10/28 1,010 1,018 994 999 93,700
2014/10/27 1,040 1,041 1,015 1,022 59,400
2014/10/24 1,058 1,058 1,036 1,040 24,700
2014/10/23 1,041 1,050 1,032 1,045 32,600
2014/10/22 1,038 1,051 1,030 1,050 41,800
2014/10/21 1,034 1,035 1,006 1,020 46,800
2014/10/20 1,012 1,033 1,000 1,018 78,300
2014/10/17 1,000 1,018 980 982 57,400
2014/10/16 1,029 1,029 980 987 81,900
2014/10/15 998 1,039 984 1,035 122,400
2014/10/14 980 990 963 983 79,400
2014/10/10 996 1,011 992 1,009 95,100
2014/10/09 1,080 1,089 1,023 1,026 88,800
2014/10/08 1,054 1,100 1,045 1,075 81,100
2014/10/07 1,088 1,096 1,068 1,071 93,100
2014/10/06 1,137 1,139 1,098 1,106 86,200
2014/10/03 1,077 1,153 1,077 1,132 94,100
2014/10/02 1,065 1,108 1,055 1,097 120,700
2014/10/01 1,110 1,126 1,086 1,091 99,000
2014/09/30 1,127 1,145 1,111 1,112 68,400
2014/09/29 1,150 1,154 1,075 1,131 159,200
2014/09/26 1,120 1,148 1,115 1,145 123,400
2014/09/25 1,134 1,134 1,113 1,128 88,600
2014/09/24 1,127 1,135 1,107 1,118 88,800
2014/09/22 1,127 1,134 1,107 1,127 75,800
2014/09/19 1,132 1,162 1,096 1,139 183,900
2014/09/18 1,154 1,168 1,129 1,132 81,300
2014/09/17 1,141 1,184 1,123 1,162 137,100
2014/09/16 1,177 1,177 1,143 1,148 178,100
2014/09/12 1,184 1,230 1,182 1,185 274,400
2014/09/11 1,264 1,264 1,182 1,183 353,000
2014/09/10 1,300 1,300 1,237 1,272 153,000
2014/09/09 1,400 1,419 1,296 1,300 622,500
2014/09/08 1,287 1,318 1,276 1,314 168,600
2014/09/05 1,222 1,265 1,221 1,259 102,500
2014/09/04 1,255 1,268 1,212 1,225 69,400
2014/09/03 1,283 1,289 1,256 1,266 54,000
2014/09/02 1,306 1,310 1,281 1,294 38,800
2014/09/01 1,288 1,315 1,288 1,302 77,200
2014/08/29 1,276 1,301 1,271 1,295 51,600
2014/08/28 1,290 1,295 1,272 1,276 50,400
2014/08/27 1,324 1,325 1,285 1,295 77,400
2014/08/26 1,297 1,324 1,294 1,315 79,200
2014/08/25 1,295 1,312 1,291 1,306 70,700
2014/08/22 1,258 1,285 1,239 1,281 114,300
2014/08/21 1,276 1,289 1,239 1,247 108,700
2014/08/20 1,303 1,318 1,275 1,284 121,900
2014/08/19 1,312 1,328 1,271 1,317 141,900
2014/08/18 1,240 1,308 1,235 1,305 270,400
2014/08/15 1,238 1,241 1,216 1,228 45,200
2014/08/14 1,191 1,241 1,190 1,238 137,500
2014/08/13 1,183 1,200 1,176 1,191 49,100
2014/08/12 1,209 1,229 1,171 1,183 150,100
2014/08/11 1,186 1,238 1,183 1,224 116,900
2014/08/08 1,211 1,215 1,175 1,185 127,100
2014/08/07 1,168 1,218 1,168 1,205 128,600
2014/08/06 1,154 1,203 1,150 1,177 135,900
2014/08/05 1,200 1,231 1,140 1,143 136,000
2014/08/04 1,167 1,216 1,161 1,193 123,000
2014/08/01 1,198 1,203 1,159 1,167 147,500
2014/07/31 1,227 1,245 1,196 1,211 158,600
2014/07/30 1,290 1,290 1,210 1,243 245,300
2014/07/29 1,268 1,317 1,253 1,286 282,900
2014/07/28 1,196 1,256 1,195 1,240 169,200
2014/07/25 1,164 1,215 1,153 1,196 152,900
2014/07/24 1,163 1,197 1,151 1,152 66,200
2014/07/23 1,206 1,212 1,170 1,172 132,800
2014/07/22 1,200 1,240 1,194 1,214 264,300
2014/07/18 1,074 1,163 1,074 1,159 251,400
2014/07/17 1,045 1,077 1,045 1,074 63,800
2014/07/16 1,036 1,098 1,036 1,050 74,900
2014/07/15 1,024 1,090 1,024 1,044 130,500
2014/07/14 993 1,024 982 1,024 30,700
2014/07/11 999 1,002 984 994 59,800
2014/07/10 1,019 1,021 1,002 1,004 48,600
2014/07/09 1,006 1,036 1,004 1,018 43,100
2014/07/08 1,010 1,039 1,010 1,030 52,100
2014/07/07 1,020 1,035 1,002 1,031 63,800
2014/07/04 1,021 1,035 999 1,009 67,300
2014/07/03 1,042 1,043 1,009 1,018 97,700
2014/07/02 1,036 1,040 1,020 1,038 77,000
2014/07/01 1,017 1,040 1,005 1,020 104,600
2014/06/30 980 1,031 980 1,026 144,500
2014/06/27 1,000 1,010 963 980 161,100
2014/06/26 925 990 924 986 287,000
2014/06/25 929 934 915 931 61,900
2014/06/24 926 933 920 927 53,100
2014/06/23 950 960 938 938 71,500
2014/06/20 920 963 909 950 221,500
2014/06/19 910 930 900 918 97,200
2014/06/18 909 909 884 904 101,200
2014/06/17 925 926 881 900 126,600
2014/06/16 919 947 898 911 223,200
2014/06/13 850 933 849 926 336,200
2014/06/12 795 896 790 868 426,300
2014/06/11 790 803 781 803 236,500
2014/06/10 800 811 755 790 502,900
2014/06/09 707 728 702 725 103,600
2014/06/06 706 706 695 699 36,100
2014/06/05 711 712 698 702 30,800
2014/06/04 708 715 705 710 43,600
2014/06/03 710 710 700 705 36,800
2014/06/02 699 716 692 699 85,900
2014/05/30 637 685 637 680 106,800
2014/05/29 641 650 633 639 29,300
2014/05/28 645 648 639 642 18,700
2014/05/27 640 647 629 637 45,200
2014/05/26 626 639 625 637 21,900
2014/05/23 611 618 604 616 18,200
2014/05/22 618 618 593 604 42,300
2014/05/21 590 605 588 595 42,900
2014/05/20 611 618 598 599 95,000
2014/05/19 627 627 601 601 51,500
2014/05/16 631 641 625 627 54,800
2014/05/15 640 647 633 641 70,900
2014/05/14 660 660 640 650 64,000
2014/05/13 669 669 645 652 78,200
2014/05/12 701 701 660 670 72,200
2014/05/09 719 720 703 707 39,500
2014/05/08 726 726 717 718 53,300
2014/05/07 745 745 721 721 44,300
2014/05/02 762 766 743 745 32,700
2014/05/01 722 768 721 767 75,900
2014/04/30 741 741 719 724 52,500
2014/04/28 742 767 742 749 62,000
2014/04/25 740 749 730 740 60,500
2014/04/24 754 757 738 744 47,300
2014/04/23 762 762 755 757 32,600
2014/04/22 761 769 756 757 50,300
2014/04/21 795 795 763 773 41,500
2014/04/18 793 795 785 788 12,700
2014/04/17 795 795 780 788 37,100
2014/04/16 781 798 772 783 40,800
2014/04/15 848 848 766 780 56,400
2014/04/14 810 847 810 838 51,300
2014/04/11 774 839 762 810 50,200
2014/04/10 785 806 782 783 20,100
2014/04/09 802 817 779 781 27,600
2014/04/08 833 834 805 809 21,600
2014/04/07 834 841 833 833 10,000
2014/04/04 858 861 846 848 22,000
2014/04/03 880 884 864 872 29,000
2014/04/02 849 871 842 866 38,000
2014/04/01 872 873 837 849 40,600
2014/03/31 850 878 850 876 88,600
2014/03/28 805 843 802 841 113,000
2014/03/27 800 815 784 805 35,900
2014/03/26 815 835 808 815 87,700
2014/03/25 780 840 772 810 222,800
2014/03/24 742 770 739 759 62,800
2014/03/20 751 753 726 739 75,800
2014/03/19 745 776 735 751 104,200
2014/03/18 747 747 720 734 52,200
2014/03/17 763 767 712 718 58,300
2014/03/14 761 768 759 762 82,200
2014/03/13 779 802 770 776 63,800
2014/03/12 822 822 778 779 139,700
2014/03/11 843 855 829 829 155,000
2014/03/10 845 887 845 887 65,300
2014/03/07 830 857 830 850 78,900
2014/03/06 818 821 806 812 27,400
2014/03/05 783 823 783 803 57,400
2014/03/04 782 783 776 782 29,900
2014/03/03 770 798 763 797 53,400
2014/02/28 776 785 772 783 49,000
2014/02/27 775 785 775 776 20,100
2014/02/26 774 786 772 774 12,600
2014/02/25 775 790 775 788 22,700
2014/02/24 773 783 769 773 26,200
2014/02/21 780 793 766 773 38,000
2014/02/20 791 802 754 762 87,300
2014/02/19 818 818 806 806 17,100
2014/02/18 818 820 808 813 24,400
2014/02/17 800 825 796 818 37,200
2014/02/14 810 820 794 804 45,600
2014/02/13 837 837 790 791 82,300
2014/02/12 835 855 835 845 58,700
2014/02/10 816 828 810 818 47,300
2014/02/07 810 810 781 793 56,800
2014/02/06 769 792 755 785 56,900
2014/02/05 775 781 720 763 133,100
2014/02/04 750 771 723 738 129,200
2014/02/03 846 847 783 792 137,100
2014/01/31 868 890 842 854 65,200
2014/01/30 903 905 863 867 98,400
2014/01/29 915 927 902 918 64,300
2014/01/28 911 938 910 910 53,200
2014/01/27 911 939 910 910 65,300
2014/01/24 971 985 960 964 57,500
2014/01/23 1,018 1,019 973 986 84,100
2014/01/22 966 1,015 959 1,013 106,000
2014/01/21 933 957 933 953 49,800
2014/01/20 949 949 928 933 23,600
2014/01/17 918 940 917 934 24,600
2014/01/16 922 936 919 919 62,600
2014/01/15 957 960 925 926 79,300
2014/01/14 941 967 941 952 37,900
2014/01/10 953 976 953 967 48,400
2014/01/09 968 978 943 951 66,700
2014/01/08 987 996 971 977 40,100
2014/01/07 994 1,010 973 978 46,500
2014/01/06 996 1,010 992 994 49,600

このページの先頭へ