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
2019/12/30 2,239 2,305 2,220 2,296 109,400
2019/12/27 2,274 2,281 2,223 2,238 181,800
2019/12/26 2,335 2,340 2,291 2,319 93,700
2019/12/25 2,315 2,375 2,308 2,346 183,300
2019/12/24 2,246 2,319 2,230 2,319 166,500
2019/12/23 2,238 2,291 2,194 2,273 186,800
2019/12/20 2,171 2,239 2,162 2,207 135,300
2019/12/19 2,191 2,212 2,110 2,181 156,600
2019/12/18 2,118 2,179 2,072 2,171 220,100
2019/12/17 2,018 2,157 2,002 2,141 323,600
2019/12/16 2,057 2,066 1,957 2,021 346,100
2019/12/13 2,100 2,131 2,053 2,077 223,500
2019/12/12 2,190 2,254 2,056 2,086 740,800
2019/12/11 2,135 2,182 2,070 2,155 814,100
2019/12/10 1,900 2,075 1,900 2,055 1,263,000
2019/12/09 1,723 1,754 1,683 1,700 250,600
2019/12/06 1,635 1,673 1,631 1,655 107,800
2019/12/05 1,624 1,630 1,605 1,616 56,500
2019/12/04 1,571 1,606 1,567 1,597 43,900
2019/12/03 1,573 1,586 1,537 1,571 56,700
2019/12/02 1,619 1,620 1,578 1,589 21,100
2019/11/29 1,586 1,595 1,561 1,588 28,000
2019/11/28 1,653 1,653 1,590 1,595 49,800
2019/11/27 1,659 1,679 1,639 1,653 45,100
2019/11/26 1,604 1,682 1,604 1,652 128,800
2019/11/25 1,600 1,649 1,593 1,604 91,700
2019/11/22 1,541 1,592 1,540 1,591 72,500
2019/11/21 1,502 1,541 1,501 1,537 44,300
2019/11/20 1,505 1,523 1,482 1,495 40,600
2019/11/19 1,509 1,521 1,506 1,516 27,300
2019/11/18 1,475 1,508 1,473 1,502 21,800
2019/11/15 1,468 1,486 1,463 1,475 32,500
2019/11/14 1,483 1,497 1,468 1,480 43,200
2019/11/13 1,532 1,532 1,489 1,493 27,200
2019/11/12 1,525 1,536 1,505 1,528 35,200
2019/11/11 1,486 1,535 1,486 1,525 66,400
2019/11/08 1,490 1,490 1,457 1,475 37,100
2019/11/07 1,461 1,479 1,459 1,475 26,700
2019/11/06 1,480 1,490 1,462 1,468 48,500
2019/11/05 1,515 1,516 1,481 1,485 68,800
2019/11/01 1,536 1,536 1,508 1,518 70,200
2019/10/31 1,573 1,578 1,531 1,561 88,400
2019/10/30 1,505 1,620 1,495 1,580 283,800
2019/10/29 1,516 1,534 1,504 1,513 257,600
2019/10/28 1,531 1,544 1,515 1,515 75,000
2019/10/25 1,537 1,570 1,521 1,527 95,100
2019/10/24 1,585 1,586 1,525 1,526 95,500
2019/10/23 1,515 1,577 1,506 1,567 90,900
2019/10/21 1,498 1,544 1,478 1,513 134,900
2019/10/18 1,437 1,481 1,436 1,476 99,100
2019/10/17 1,435 1,435 1,416 1,428 44,200
2019/10/16 1,448 1,454 1,432 1,432 58,900
2019/10/15 1,440 1,475 1,439 1,441 80,100
2019/10/11 1,469 1,469 1,419 1,431 88,800
2019/10/10 1,492 1,499 1,465 1,469 58,700
2019/10/09 1,461 1,500 1,461 1,492 78,900
2019/10/08 1,465 1,496 1,465 1,470 95,600
2019/10/07 1,444 1,462 1,436 1,458 90,500
2019/10/04 1,438 1,440 1,409 1,436 54,300
2019/10/03 1,430 1,430 1,408 1,428 70,100
2019/10/02 1,441 1,451 1,425 1,435 60,800
2019/10/01 1,444 1,469 1,442 1,454 59,600
2019/09/30 1,427 1,450 1,423 1,430 49,200
2019/09/27 1,450 1,468 1,440 1,441 36,100
2019/09/26 1,474 1,476 1,439 1,447 68,900
2019/09/25 1,486 1,486 1,452 1,459 47,200
2019/09/24 1,426 1,492 1,426 1,486 134,900
2019/09/20 1,404 1,432 1,394 1,420 90,700
2019/09/19 1,384 1,414 1,378 1,403 95,100
2019/09/18 1,376 1,383 1,346 1,365 42,400
2019/09/17 1,309 1,380 1,309 1,368 113,300
2019/09/13 1,300 1,350 1,294 1,336 137,900
2019/09/12 1,266 1,297 1,251 1,294 148,700
2019/09/11 1,223 1,265 1,217 1,250 90,100
2019/09/10 1,287 1,291 1,214 1,222 228,200
2019/09/09 1,201 1,230 1,196 1,227 76,200
2019/09/06 1,190 1,198 1,176 1,192 30,600
2019/09/05 1,156 1,195 1,156 1,193 42,300
2019/09/04 1,145 1,156 1,141 1,149 21,300
2019/09/03 1,122 1,143 1,114 1,143 21,800
2019/09/02 1,135 1,136 1,121 1,121 23,500
2019/08/30 1,117 1,144 1,116 1,135 23,900
2019/08/29 1,100 1,120 1,100 1,113 28,300
2019/08/28 1,114 1,120 1,095 1,100 20,600
2019/08/27 1,108 1,117 1,098 1,104 25,300
2019/08/26 1,111 1,121 1,092 1,101 35,900
2019/08/23 1,140 1,140 1,122 1,126 14,300
2019/08/22 1,163 1,170 1,143 1,143 15,400
2019/08/21 1,157 1,169 1,145 1,164 15,900
2019/08/20 1,147 1,168 1,137 1,162 38,100
2019/08/19 1,132 1,151 1,132 1,145 20,700
2019/08/16 1,128 1,131 1,115 1,128 17,600
2019/08/15 1,112 1,126 1,101 1,124 29,700
2019/08/14 1,140 1,147 1,125 1,135 23,400
2019/08/13 1,138 1,139 1,120 1,129 23,600
2019/08/09 1,165 1,165 1,144 1,144 17,800
2019/08/08 1,182 1,182 1,158 1,160 17,900
2019/08/07 1,181 1,189 1,168 1,169 26,500
2019/08/06 1,136 1,181 1,130 1,174 37,100
2019/08/05 1,207 1,207 1,153 1,166 42,000
2019/08/02 1,203 1,224 1,200 1,207 39,700
2019/08/01 1,221 1,231 1,205 1,225 19,200
2019/07/31 1,242 1,244 1,221 1,228 42,200
2019/07/30 1,242 1,251 1,226 1,250 77,000
2019/07/29 1,243 1,263 1,236 1,241 56,500
2019/07/26 1,215 1,243 1,215 1,243 25,100
2019/07/25 1,241 1,248 1,218 1,222 42,200
2019/07/24 1,237 1,244 1,229 1,241 35,500
2019/07/23 1,246 1,246 1,220 1,230 35,300
2019/07/22 1,254 1,254 1,227 1,236 40,400
2019/07/19 1,240 1,266 1,222 1,242 171,000
2019/07/18 1,251 1,260 1,220 1,239 379,300
2019/07/17 1,175 1,175 1,153 1,165 20,000
2019/07/16 1,179 1,198 1,160 1,175 29,800
2019/07/12 1,198 1,210 1,185 1,188 57,700
2019/07/11 1,146 1,196 1,142 1,193 63,600
2019/07/10 1,145 1,148 1,129 1,142 51,900
2019/07/09 1,175 1,183 1,147 1,147 57,600
2019/07/08 1,205 1,216 1,156 1,173 102,400
2019/07/05 1,226 1,226 1,178 1,201 52,600
2019/07/04 1,240 1,246 1,213 1,219 72,400
2019/07/03 1,215 1,245 1,215 1,240 37,600
2019/07/02 1,213 1,233 1,206 1,222 26,100
2019/07/01 1,208 1,219 1,201 1,213 31,800
2019/06/28 1,219 1,237 1,173 1,190 101,900
2019/06/27 1,213 1,219 1,199 1,219 42,900
2019/06/26 1,243 1,244 1,209 1,209 82,800
2019/06/25 1,258 1,270 1,244 1,251 39,000
2019/06/24 1,272 1,286 1,241 1,257 109,400
2019/06/21 1,250 1,270 1,222 1,270 165,900
2019/06/20 1,222 1,259 1,204 1,245 124,900
2019/06/19 1,199 1,225 1,199 1,222 62,400
2019/06/18 1,193 1,215 1,177 1,188 83,300
2019/06/17 1,178 1,200 1,166 1,193 49,300
2019/06/14 1,191 1,198 1,156 1,177 93,700
2019/06/13 1,140 1,198 1,140 1,196 169,700
2019/06/12 1,083 1,143 1,078 1,132 144,400
2019/06/11 1,075 1,116 1,060 1,089 277,500
2019/06/10 1,126 1,153 1,124 1,150 121,400
2019/06/07 1,096 1,130 1,089 1,129 38,200
2019/06/06 1,084 1,104 1,082 1,089 43,900
2019/06/05 1,080 1,086 1,063 1,084 38,100
2019/06/04 1,085 1,085 1,057 1,065 53,000
2019/06/03 1,085 1,095 1,076 1,085 31,100
2019/05/31 1,093 1,098 1,083 1,085 30,700
2019/05/30 1,093 1,103 1,084 1,092 23,600
2019/05/29 1,110 1,111 1,086 1,097 31,400
2019/05/28 1,117 1,131 1,114 1,118 40,700
2019/05/27 1,094 1,112 1,090 1,112 30,000
2019/05/24 1,077 1,091 1,067 1,085 31,400
2019/05/23 1,107 1,107 1,083 1,084 24,200
2019/05/22 1,126 1,126 1,101 1,108 24,700
2019/05/21 1,124 1,128 1,106 1,125 22,700
2019/05/20 1,120 1,124 1,110 1,124 24,600
2019/05/17 1,094 1,109 1,091 1,106 32,700
2019/05/16 1,104 1,104 1,089 1,094 16,600
2019/05/15 1,100 1,107 1,083 1,105 22,500
2019/05/14 1,078 1,091 1,065 1,089 29,500
2019/05/13 1,107 1,112 1,088 1,105 29,300
2019/05/10 1,083 1,116 1,080 1,105 49,000
2019/05/09 1,142 1,142 1,093 1,093 72,500
2019/05/08 1,147 1,163 1,137 1,151 58,600
2019/05/07 1,145 1,151 1,140 1,148 30,300
2019/04/26 1,135 1,145 1,128 1,140 23,000
2019/04/25 1,137 1,151 1,128 1,142 45,500
2019/04/24 1,167 1,167 1,134 1,134 129,800
2019/04/23 1,207 1,213 1,167 1,185 122,000
2019/04/22 1,225 1,225 1,213 1,215 39,300
2019/04/19 1,225 1,238 1,217 1,222 19,800
2019/04/18 1,230 1,235 1,217 1,221 34,500
2019/04/17 1,221 1,243 1,220 1,237 40,500
2019/04/16 1,238 1,249 1,230 1,234 16,700
2019/04/15 1,225 1,237 1,222 1,235 29,500
2019/04/12 1,216 1,221 1,211 1,220 21,600
2019/04/11 1,232 1,233 1,216 1,220 44,900
2019/04/10 1,232 1,237 1,229 1,236 17,000
2019/04/09 1,247 1,254 1,234 1,241 21,000
2019/04/08 1,244 1,251 1,232 1,245 18,300
2019/04/05 1,242 1,242 1,223 1,237 40,600
2019/04/04 1,244 1,244 1,228 1,230 31,300
2019/04/03 1,238 1,245 1,225 1,243 21,900
2019/04/02 1,263 1,268 1,237 1,237 34,400
2019/04/01 1,248 1,262 1,244 1,262 54,600
2019/03/29 1,231 1,252 1,228 1,232 45,500
2019/03/28 1,252 1,252 1,228 1,231 34,700
2019/03/27 1,257 1,285 1,257 1,263 33,800
2019/03/26 1,237 1,268 1,237 1,257 35,200
2019/03/25 1,227 1,244 1,223 1,231 37,800
2019/03/22 1,248 1,261 1,230 1,255 25,200
2019/03/20 1,246 1,257 1,233 1,255 27,800
2019/03/19 1,226 1,253 1,224 1,246 53,200
2019/03/18 1,259 1,270 1,217 1,226 57,900
2019/03/15 1,224 1,257 1,224 1,248 48,900
2019/03/14 1,253 1,253 1,202 1,231 67,900
2019/03/13 1,283 1,291 1,240 1,249 51,800
2019/03/12 1,297 1,325 1,268 1,279 96,900
2019/03/11 1,270 1,297 1,248 1,297 67,800
2019/03/08 1,275 1,275 1,243 1,256 52,400
2019/03/07 1,329 1,329 1,299 1,305 32,100
2019/03/06 1,345 1,349 1,326 1,334 25,500
2019/03/05 1,334 1,344 1,310 1,340 30,300
2019/03/04 1,329 1,354 1,328 1,341 39,700
2019/03/01 1,300 1,318 1,300 1,318 16,100
2019/02/28 1,320 1,323 1,300 1,300 17,200
2019/02/27 1,303 1,318 1,284 1,316 44,600
2019/02/26 1,312 1,313 1,291 1,301 18,400
2019/02/25 1,307 1,321 1,298 1,315 29,000
2019/02/22 1,304 1,307 1,288 1,304 15,900
2019/02/21 1,321 1,331 1,300 1,304 28,400
2019/02/20 1,300 1,321 1,299 1,319 32,200
2019/02/19 1,317 1,318 1,298 1,298 35,100
2019/02/18 1,330 1,334 1,320 1,324 16,100
2019/02/15 1,302 1,325 1,302 1,312 21,700
2019/02/14 1,336 1,344 1,322 1,330 16,000
2019/02/13 1,320 1,345 1,308 1,339 29,000
2019/02/12 1,285 1,322 1,279 1,319 28,300
2019/02/08 1,289 1,297 1,271 1,285 33,100
2019/02/07 1,301 1,329 1,288 1,309 33,700
2019/02/06 1,310 1,313 1,285 1,309 27,600
2019/02/05 1,308 1,310 1,292 1,302 29,400
2019/02/04 1,290 1,305 1,273 1,299 49,600
2019/02/01 1,270 1,291 1,255 1,283 64,700
2019/01/31 1,238 1,275 1,238 1,270 73,300
2019/01/30 1,271 1,271 1,230 1,231 69,300
2019/01/29 1,235 1,273 1,224 1,272 51,000
2019/01/28 1,250 1,261 1,236 1,243 24,600
2019/01/25 1,252 1,261 1,239 1,241 30,100
2019/01/24 1,243 1,254 1,227 1,252 36,500
2019/01/23 1,250 1,259 1,220 1,250 81,700
2019/01/22 1,240 1,270 1,220 1,262 96,400
2019/01/21 1,279 1,279 1,236 1,243 94,300
2019/01/18 1,213 1,278 1,205 1,268 110,200
2019/01/17 1,210 1,238 1,197 1,205 126,100
2019/01/16 1,229 1,235 1,184 1,200 202,700
2019/01/15 1,153 1,181 1,140 1,172 65,800
2019/01/11 1,175 1,199 1,157 1,167 69,400
2019/01/10 1,190 1,191 1,160 1,170 40,400
2019/01/09 1,200 1,213 1,183 1,190 64,100
2019/01/08 1,208 1,217 1,187 1,198 62,500
2019/01/07 1,185 1,213 1,167 1,204 95,800
2019/01/04 1,169 1,169 1,115 1,145 111,300

このページの先頭へ