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
2020/12/30 1,428 1,475 1,405 1,460 112,300
2020/12/29 1,427 1,437 1,410 1,428 58,600
2020/12/28 1,437 1,450 1,402 1,411 97,500
2020/12/25 1,404 1,433 1,399 1,433 110,500
2020/12/24 1,383 1,417 1,371 1,404 118,100
2020/12/23 1,356 1,407 1,330 1,391 139,600
2020/12/22 1,379 1,381 1,314 1,326 187,300
2020/12/21 1,391 1,400 1,365 1,397 98,200
2020/12/18 1,384 1,398 1,357 1,394 164,800
2020/12/17 1,398 1,417 1,372 1,385 197,600
2020/12/16 1,425 1,425 1,368 1,382 139,800
2020/12/15 1,431 1,445 1,402 1,434 145,500
2020/12/14 1,380 1,442 1,380 1,431 193,200
2020/12/11 1,430 1,430 1,353 1,376 317,600
2020/12/10 1,450 1,469 1,368 1,437 666,800
2020/12/09 1,339 1,410 1,325 1,401 712,900
2020/12/08 1,238 1,305 1,225 1,293 656,900
2020/12/07 1,198 1,204 1,156 1,199 274,000
2020/12/04 1,169 1,209 1,156 1,209 220,400
2020/12/03 1,143 1,164 1,132 1,160 122,100
2020/12/02 1,114 1,148 1,111 1,144 152,800
2020/12/01 1,086 1,111 1,078 1,110 111,000
2020/11/30 1,115 1,115 1,081 1,088 112,700
2020/11/27 1,083 1,108 1,075 1,107 114,000
2020/11/26 1,067 1,084 1,067 1,084 93,800
2020/11/25 1,068 1,087 1,062 1,063 63,400
2020/11/24 1,039 1,073 1,031 1,061 119,400
2020/11/20 995 1,020 988 1,020 47,700
2020/11/19 1,008 1,013 993 1,002 58,700
2020/11/18 1,040 1,040 1,014 1,021 63,700
2020/11/17 1,034 1,057 1,018 1,050 74,000
2020/11/16 1,016 1,037 1,010 1,031 37,100
2020/11/13 1,012 1,022 992 1,016 79,900
2020/11/12 1,056 1,061 1,011 1,020 124,700
2020/11/11 1,083 1,106 1,075 1,077 190,700
2020/11/10 1,017 1,104 1,017 1,072 469,000
2020/11/09 1,002 1,002 979 988 104,100
2020/11/06 1,001 1,010 991 1,002 70,200
2020/11/05 1,000 1,010 980 999 115,400
2020/11/04 1,009 1,015 989 999 92,800
2020/11/02 971 999 971 998 117,300
2020/10/30 1,020 1,020 965 969 179,200
2020/10/29 1,030 1,036 976 1,021 344,400
2020/10/28 1,095 1,095 1,054 1,064 365,800
2020/10/27 1,090 1,100 1,068 1,099 164,600
2020/10/26 1,131 1,131 1,096 1,102 144,900
2020/10/23 1,123 1,135 1,102 1,131 99,300
2020/10/22 1,146 1,148 1,117 1,124 118,900
2020/10/21 1,141 1,150 1,136 1,142 59,600
2020/10/20 1,157 1,166 1,135 1,139 93,100
2020/10/19 1,145 1,169 1,131 1,156 123,600
2020/10/16 1,160 1,169 1,125 1,136 99,900
2020/10/15 1,181 1,182 1,152 1,159 103,800
2020/10/14 1,197 1,197 1,178 1,184 82,000
2020/10/13 1,211 1,219 1,182 1,185 115,900
2020/10/12 1,209 1,238 1,202 1,212 152,400
2020/10/09 1,181 1,203 1,171 1,200 226,700
2020/10/08 1,205 1,209 1,163 1,163 206,200
2020/10/07 1,164 1,203 1,148 1,202 174,800
2020/10/06 1,159 1,172 1,141 1,167 125,800
2020/10/05 1,113 1,153 1,102 1,148 115,300
2020/10/02 1,113 1,136 1,098 1,107 201,200
2020/09/30 1,127 1,144 1,108 1,112 150,000
2020/09/29 1,109 1,132 1,088 1,127 104,100
2020/09/28 1,101 1,116 1,085 1,116 95,400
2020/09/25 1,061 1,109 1,061 1,108 98,600
2020/09/24 1,105 1,105 1,059 1,065 170,100
2020/09/23 1,151 1,151 1,109 1,120 94,500
2020/09/18 1,151 1,164 1,134 1,159 75,300
2020/09/17 1,171 1,179 1,133 1,149 95,700
2020/09/16 1,160 1,190 1,152 1,170 124,300
2020/09/15 1,130 1,162 1,121 1,161 104,800
2020/09/14 1,126 1,155 1,121 1,138 144,400
2020/09/11 1,083 1,133 1,068 1,127 190,200
2020/09/10 1,162 1,163 1,075 1,093 402,500
2020/09/09 1,109 1,137 1,050 1,132 334,500
2020/09/08 1,070 1,179 1,064 1,109 589,400
2020/09/07 974 1,055 974 1,046 234,700
2020/09/04 989 991 966 984 101,400
2020/09/03 1,000 1,015 991 1,000 69,900
2020/09/02 1,017 1,017 983 995 77,700
2020/09/01 1,015 1,031 1,007 1,016 62,000
2020/08/31 1,004 1,013 1,001 1,011 48,200
2020/08/28 1,009 1,022 981 992 97,800
2020/08/27 1,027 1,027 1,002 1,006 58,600
2020/08/26 1,022 1,028 1,013 1,024 27,900
2020/08/25 1,007 1,038 998 1,028 69,000
2020/08/24 1,022 1,023 990 999 37,400
2020/08/21 1,015 1,021 1,004 1,020 29,700
2020/08/20 1,021 1,021 997 1,003 29,500
2020/08/19 1,015 1,023 989 1,021 45,300
2020/08/18 1,023 1,035 994 1,000 83,400
2020/08/17 1,015 1,043 1,005 1,011 99,200
2020/08/14 1,006 1,013 987 1,009 93,500
2020/08/13 988 1,001 973 993 76,900
2020/08/12 970 978 956 973 65,700
2020/08/11 933 967 914 961 82,100
2020/08/07 929 937 919 935 52,600
2020/08/06 947 954 934 941 57,600
2020/08/05 935 955 920 954 54,000
2020/08/04 924 950 900 938 67,200
2020/08/03 906 931 905 929 87,400
2020/07/31 907 916 880 890 125,400
2020/07/30 960 970 921 923 135,100
2020/07/29 994 995 960 963 102,100
2020/07/28 1,009 1,017 997 998 63,900
2020/07/27 1,018 1,020 994 1,009 76,500
2020/07/22 1,038 1,038 1,008 1,026 72,600
2020/07/21 1,043 1,043 1,017 1,032 59,500
2020/07/20 1,060 1,066 1,026 1,042 48,100
2020/07/17 1,076 1,082 1,046 1,059 47,100
2020/07/16 1,082 1,088 1,064 1,076 52,000
2020/07/15 1,060 1,079 1,058 1,072 60,300
2020/07/14 1,047 1,055 1,025 1,051 54,300
2020/07/13 1,045 1,072 1,040 1,054 99,400
2020/07/10 1,060 1,062 1,013 1,015 219,900
2020/07/09 1,092 1,106 1,057 1,063 159,400
2020/07/08 1,113 1,119 1,087 1,110 131,800
2020/07/07 1,105 1,129 1,098 1,116 112,300
2020/07/06 1,093 1,115 1,092 1,103 120,000
2020/07/03 1,087 1,111 1,071 1,090 136,200
2020/07/02 1,157 1,157 1,077 1,095 248,800
2020/07/01 1,204 1,204 1,139 1,144 147,900
2020/06/30 1,206 1,224 1,194 1,198 88,800
2020/06/29 1,213 1,221 1,186 1,199 128,900
2020/06/26 1,228 1,237 1,213 1,236 85,600
2020/06/25 1,251 1,251 1,215 1,218 140,500
2020/06/24 1,285 1,291 1,267 1,271 57,400
2020/06/23 1,299 1,299 1,251 1,268 121,000
2020/06/22 1,269 1,282 1,244 1,282 69,700
2020/06/19 1,261 1,268 1,243 1,260 97,700
2020/06/18 1,259 1,267 1,240 1,261 75,500
2020/06/17 1,274 1,282 1,233 1,263 126,700
2020/06/16 1,224 1,268 1,222 1,261 199,500
2020/06/15 1,223 1,229 1,174 1,183 276,800
2020/06/12 1,223 1,250 1,191 1,238 364,400
2020/06/11 1,395 1,401 1,295 1,299 368,500
2020/06/10 1,400 1,461 1,339 1,417 316,900
2020/06/09 1,350 1,438 1,272 1,404 800,200
2020/06/08 1,419 1,419 1,358 1,375 547,700
2020/06/05 1,352 1,378 1,336 1,374 156,800
2020/06/04 1,380 1,386 1,327 1,360 176,200
2020/06/03 1,407 1,415 1,346 1,373 188,800
2020/06/02 1,366 1,396 1,358 1,371 210,300
2020/06/01 1,342 1,358 1,326 1,341 124,000
2020/05/29 1,339 1,348 1,316 1,332 132,100
2020/05/28 1,394 1,394 1,317 1,349 220,500
2020/05/27 1,401 1,430 1,303 1,356 375,800
2020/05/26 1,332 1,381 1,308 1,361 298,700
2020/05/25 1,281 1,311 1,258 1,311 180,900
2020/05/22 1,273 1,274 1,222 1,233 115,700
2020/05/21 1,280 1,285 1,227 1,271 210,500
2020/05/20 1,279 1,333 1,262 1,275 260,800
2020/05/19 1,213 1,262 1,183 1,257 236,500
2020/05/18 1,212 1,212 1,170 1,183 93,400
2020/05/15 1,225 1,227 1,161 1,199 150,400
2020/05/14 1,250 1,250 1,185 1,195 271,100
2020/05/13 1,269 1,283 1,223 1,279 267,500
2020/05/12 1,329 1,338 1,292 1,329 326,100
2020/05/11 1,150 1,314 1,149 1,301 503,200
2020/05/08 1,100 1,137 1,091 1,120 248,400
2020/05/07 1,100 1,122 1,078 1,091 140,600
2020/05/01 1,120 1,120 1,071 1,100 158,000
2020/04/30 1,126 1,151 1,114 1,147 221,800
2020/04/28 1,076 1,097 1,072 1,091 180,900
2020/04/27 1,109 1,125 1,107 1,115 275,200
2020/04/24 1,081 1,113 1,073 1,107 221,000
2020/04/23 1,070 1,081 1,054 1,081 163,300
2020/04/22 1,096 1,105 1,057 1,065 201,600
2020/04/21 1,128 1,150 1,107 1,115 213,100
2020/04/20 1,115 1,131 1,097 1,131 141,900
2020/04/17 1,107 1,115 1,094 1,107 187,600
2020/04/16 1,107 1,113 1,081 1,087 159,800
2020/04/15 1,135 1,146 1,120 1,125 109,800
2020/04/14 1,123 1,138 1,093 1,135 234,500
2020/04/13 1,134 1,148 1,095 1,103 215,600
2020/04/10 1,200 1,201 1,133 1,152 143,100
2020/04/09 1,133 1,201 1,130 1,184 223,900
2020/04/08 1,143 1,143 1,059 1,125 322,000
2020/04/07 1,084 1,177 1,081 1,123 227,600
2020/04/06 1,050 1,065 1,013 1,063 327,000
2020/04/03 1,094 1,110 1,034 1,043 230,700
2020/04/02 1,126 1,135 1,094 1,096 209,300
2020/04/01 1,266 1,269 1,178 1,186 241,900
2020/03/31 1,261 1,312 1,261 1,296 148,700
2020/03/30 1,271 1,274 1,235 1,273 199,300
2020/03/27 1,329 1,329 1,272 1,301 106,800
2020/03/26 1,357 1,372 1,257 1,262 131,900
2020/03/25 1,388 1,408 1,329 1,402 201,400
2020/03/24 1,201 1,293 1,187 1,268 189,700
2020/03/23 1,165 1,210 1,098 1,172 225,500
2020/03/19 1,283 1,326 1,108 1,165 243,100
2020/03/18 1,278 1,354 1,258 1,266 210,100
2020/03/17 1,271 1,293 1,202 1,253 364,200
2020/03/16 1,367 1,440 1,298 1,300 229,900
2020/03/13 1,311 1,446 1,251 1,337 406,800
2020/03/12 1,400 1,510 1,392 1,419 528,200
2020/03/11 1,455 1,468 1,351 1,404 428,300
2020/03/10 1,318 1,494 1,301 1,479 546,300
2020/03/09 1,517 1,556 1,431 1,438 444,200
2020/03/06 1,692 1,693 1,554 1,557 177,800
2020/03/05 1,744 1,744 1,678 1,692 109,900
2020/03/04 1,681 1,726 1,674 1,704 138,800
2020/03/03 1,853 1,881 1,719 1,721 194,900
2020/03/02 1,735 1,847 1,715 1,798 250,200
2020/02/28 1,768 1,821 1,741 1,745 181,600
2020/02/27 1,890 1,895 1,820 1,827 184,300
2020/02/26 1,875 1,901 1,854 1,892 182,400
2020/02/25 1,854 1,960 1,854 1,896 340,000
2020/02/21 1,988 2,026 1,921 1,950 491,500
2020/02/20 2,135 2,140 2,005 2,017 184,500
2020/02/19 2,072 2,132 2,072 2,123 103,400
2020/02/18 2,070 2,140 2,035 2,091 218,700
2020/02/17 2,195 2,196 2,061 2,078 286,200
2020/02/14 2,349 2,349 2,240 2,254 148,900
2020/02/13 2,432 2,432 2,366 2,378 65,300
2020/02/12 2,358 2,439 2,358 2,415 73,100
2020/02/10 2,398 2,398 2,360 2,379 47,600
2020/02/07 2,408 2,408 2,356 2,389 51,800
2020/02/06 2,408 2,442 2,387 2,415 95,600
2020/02/05 2,375 2,407 2,337 2,379 92,400
2020/02/04 2,311 2,365 2,295 2,325 81,600
2020/02/03 2,233 2,339 2,214 2,318 91,000
2020/01/31 2,221 2,299 2,219 2,278 100,100
2020/01/30 2,324 2,350 2,195 2,221 169,200
2020/01/29 2,286 2,354 2,284 2,319 144,700
2020/01/28 2,201 2,271 2,201 2,259 85,600
2020/01/27 2,205 2,290 2,180 2,246 104,900
2020/01/24 2,237 2,309 2,230 2,262 130,800
2020/01/23 2,244 2,307 2,236 2,277 87,600
2020/01/22 2,240 2,303 2,227 2,254 188,800
2020/01/21 2,398 2,400 2,195 2,227 332,500
2020/01/20 2,398 2,475 2,380 2,430 122,400
2020/01/17 2,382 2,423 2,334 2,411 152,400
2020/01/16 2,380 2,422 2,363 2,387 79,100
2020/01/15 2,421 2,432 2,370 2,401 100,600
2020/01/14 2,469 2,469 2,393 2,412 110,300
2020/01/10 2,406 2,447 2,388 2,445 146,000
2020/01/09 2,406 2,440 2,380 2,424 143,100
2020/01/08 2,328 2,397 2,300 2,387 227,400
2020/01/07 2,326 2,357 2,307 2,353 96,100
2020/01/06 2,280 2,322 2,210 2,302 181,700

このページの先頭へ