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
2023/12/29 1,793 1,810 1,785 1,807 44,200
2023/12/28 1,819 1,836 1,792 1,810 47,500
2023/12/27 1,819 1,863 1,814 1,853 132,100
2023/12/26 1,772 1,823 1,772 1,814 123,600
2023/12/25 1,750 1,780 1,749 1,772 63,600
2023/12/22 1,729 1,751 1,729 1,749 71,100
2023/12/21 1,710 1,728 1,672 1,715 153,900
2023/12/20 1,815 1,815 1,718 1,718 136,900
2023/12/19 1,748 1,819 1,748 1,804 302,500
2023/12/18 1,699 1,741 1,684 1,741 131,700
2023/12/15 1,727 1,745 1,703 1,706 166,200
2023/12/14 1,761 1,791 1,711 1,726 195,200
2023/12/13 1,764 1,780 1,724 1,753 383,300
2023/12/12 1,805 1,880 1,773 1,786 745,700
2023/12/11 2,049 2,049 1,965 2,015 243,500
2023/12/08 2,037 2,049 1,969 1,991 76,000
2023/12/07 2,029 2,043 2,020 2,037 46,200
2023/12/06 1,984 2,059 1,984 2,047 84,300
2023/12/05 2,018 2,025 1,986 1,995 55,100
2023/12/04 2,002 2,040 1,978 2,034 35,800
2023/12/01 2,024 2,056 2,010 2,015 60,300
2023/11/30 1,980 2,021 1,954 2,021 55,100
2023/11/29 2,030 2,035 1,983 2,013 72,200
2023/11/28 2,064 2,092 2,030 2,043 94,100
2023/11/27 2,026 2,062 2,021 2,052 100,900
2023/11/24 1,988 2,030 1,975 2,025 139,500
2023/11/22 1,930 1,957 1,917 1,952 98,400
2023/11/21 1,850 1,940 1,846 1,940 181,400
2023/11/20 1,820 1,840 1,815 1,837 66,700
2023/11/17 1,786 1,817 1,783 1,817 59,100
2023/11/16 1,753 1,790 1,750 1,780 64,300
2023/11/15 1,816 1,820 1,753 1,755 87,700
2023/11/14 1,796 1,810 1,784 1,786 91,200
2023/11/13 1,815 1,816 1,795 1,806 69,800
2023/11/10 1,789 1,808 1,769 1,803 69,800
2023/11/09 1,782 1,803 1,780 1,797 87,700
2023/11/08 1,735 1,789 1,735 1,787 119,000
2023/11/07 1,748 1,770 1,740 1,740 58,500
2023/11/06 1,718 1,749 1,705 1,748 116,600
2023/11/02 1,680 1,708 1,673 1,697 124,300
2023/11/01 1,684 1,688 1,640 1,675 143,800
2023/10/31 1,655 1,678 1,628 1,670 206,600
2023/10/30 1,634 1,679 1,601 1,615 489,100
2023/10/27 1,680 1,710 1,662 1,709 837,200
2023/10/26 1,613 1,642 1,610 1,639 186,800
2023/10/25 1,641 1,665 1,628 1,629 214,600
2023/10/24 1,623 1,647 1,577 1,630 207,700
2023/10/23 1,665 1,666 1,620 1,620 250,000
2023/10/20 1,678 1,720 1,671 1,705 124,400
2023/10/19 1,729 1,737 1,693 1,700 124,200
2023/10/18 1,745 1,758 1,728 1,753 109,800
2023/10/17 1,733 1,762 1,725 1,759 123,300
2023/10/16 1,764 1,764 1,708 1,714 177,800
2023/10/13 1,841 1,841 1,785 1,787 156,700
2023/10/12 1,843 1,869 1,810 1,866 153,900
2023/10/11 1,888 1,898 1,836 1,836 190,000
2023/10/10 1,904 1,935 1,887 1,898 176,600
2023/10/06 1,844 1,901 1,844 1,878 255,400
2023/10/05 1,808 1,859 1,806 1,846 186,300
2023/10/04 1,854 1,868 1,790 1,799 176,100
2023/10/03 1,982 1,989 1,914 1,914 114,900
2023/10/02 2,021 2,031 1,980 1,981 82,100
2023/09/29 2,041 2,053 2,003 2,013 59,700
2023/09/28 2,062 2,063 2,015 2,037 106,000
2023/09/27 2,000 2,033 1,985 2,033 113,800
2023/09/26 2,100 2,117 2,033 2,033 67,700
2023/09/25 2,046 2,093 2,044 2,080 78,200
2023/09/22 2,041 2,063 1,987 2,044 92,300
2023/09/21 2,028 2,107 2,001 2,081 126,600
2023/09/20 1,971 2,025 1,946 2,015 120,900
2023/09/19 1,975 1,975 1,937 1,972 91,200
2023/09/15 1,950 1,992 1,921 1,982 91,500
2023/09/14 1,943 2,024 1,910 1,950 161,600
2023/09/13 2,039 2,063 1,940 1,969 564,400
2023/09/12 1,898 1,938 1,874 1,911 162,200
2023/09/11 1,909 1,920 1,868 1,875 67,800
2023/09/08 1,908 1,920 1,876 1,896 54,300
2023/09/07 1,927 1,955 1,922 1,926 63,100
2023/09/06 1,929 1,932 1,900 1,927 60,000
2023/09/05 1,905 1,929 1,901 1,929 61,700
2023/09/04 1,895 1,915 1,888 1,905 46,400
2023/09/01 1,875 1,904 1,866 1,889 49,800
2023/08/31 1,857 1,874 1,855 1,864 37,600
2023/08/30 1,868 1,869 1,847 1,857 41,300
2023/08/29 1,837 1,868 1,830 1,854 56,100
2023/08/28 1,843 1,843 1,816 1,837 57,400
2023/08/25 1,796 1,821 1,774 1,817 34,200
2023/08/24 1,845 1,849 1,805 1,815 62,700
2023/08/23 1,815 1,829 1,797 1,829 67,000
2023/08/22 1,825 1,829 1,772 1,807 49,500
2023/08/21 1,798 1,823 1,795 1,819 57,000
2023/08/18 1,798 1,798 1,764 1,784 58,200
2023/08/17 1,805 1,820 1,787 1,806 43,800
2023/08/16 1,810 1,813 1,789 1,813 48,800
2023/08/15 1,810 1,841 1,809 1,837 52,200
2023/08/14 1,841 1,863 1,797 1,804 48,800
2023/08/10 1,859 1,859 1,788 1,848 65,300
2023/08/09 1,880 1,888 1,864 1,876 43,700
2023/08/08 1,886 1,903 1,864 1,885 44,800
2023/08/07 1,860 1,889 1,850 1,883 94,600
2023/08/04 1,881 1,899 1,842 1,866 96,200
2023/08/03 1,932 1,936 1,875 1,880 54,800
2023/08/02 1,984 1,984 1,937 1,945 33,200
2023/08/01 1,960 1,979 1,951 1,978 25,700
2023/07/31 1,948 1,951 1,929 1,949 32,200
2023/07/28 1,900 1,947 1,870 1,915 167,100
2023/07/27 1,886 1,913 1,886 1,903 41,900
2023/07/26 1,907 1,917 1,884 1,901 43,100
2023/07/25 1,931 1,940 1,902 1,907 69,900
2023/07/24 1,932 1,956 1,921 1,932 46,200
2023/07/21 1,974 1,974 1,916 1,928 49,400
2023/07/20 1,988 2,000 1,960 1,968 50,800
2023/07/19 2,027 2,027 1,969 1,985 65,100
2023/07/18 1,962 2,046 1,946 2,014 126,900
2023/07/14 1,915 1,933 1,897 1,922 43,600
2023/07/13 1,888 1,912 1,879 1,899 51,600
2023/07/12 1,910 1,916 1,877 1,880 37,400
2023/07/11 1,891 1,913 1,884 1,905 43,900
2023/07/10 1,912 1,928 1,876 1,880 66,300
2023/07/07 1,885 1,904 1,871 1,896 46,500
2023/07/06 1,875 1,889 1,850 1,889 60,700
2023/07/05 1,893 1,914 1,877 1,886 67,500
2023/07/04 1,874 1,939 1,869 1,929 255,800
2023/07/03 1,905 1,915 1,866 1,874 68,700
2023/06/30 1,902 1,904 1,879 1,893 75,900
2023/06/29 1,880 1,943 1,878 1,906 101,500
2023/06/28 1,919 1,919 1,876 1,889 49,600
2023/06/27 1,880 1,916 1,872 1,894 79,300
2023/06/26 1,881 1,896 1,850 1,880 89,400
2023/06/23 1,970 1,985 1,879 1,891 164,900
2023/06/22 1,982 1,988 1,930 1,935 85,200
2023/06/21 1,889 1,978 1,889 1,970 162,800
2023/06/20 1,857 1,889 1,853 1,875 87,300
2023/06/19 1,900 1,909 1,852 1,867 114,000
2023/06/16 1,807 1,922 1,799 1,912 281,400
2023/06/15 1,741 1,805 1,714 1,776 228,500
2023/06/14 1,710 1,779 1,696 1,765 288,100
2023/06/13 1,775 1,785 1,675 1,721 511,900
2023/06/12 1,861 1,895 1,835 1,895 247,900
2023/06/09 1,841 1,860 1,815 1,826 68,400
2023/06/08 1,838 1,870 1,830 1,831 98,900
2023/06/07 1,813 1,859 1,804 1,823 98,900
2023/06/06 1,745 1,805 1,740 1,773 65,800
2023/06/05 1,739 1,785 1,738 1,779 77,600
2023/06/02 1,715 1,725 1,686 1,699 41,800
2023/06/01 1,730 1,746 1,711 1,715 77,400
2023/05/31 1,712 1,746 1,710 1,734 73,200
2023/05/30 1,674 1,702 1,642 1,697 59,600
2023/05/29 1,636 1,678 1,622 1,673 54,100
2023/05/26 1,606 1,646 1,598 1,622 76,800
2023/05/25 1,617 1,646 1,592 1,621 83,000
2023/05/24 1,655 1,655 1,636 1,640 46,000
2023/05/23 1,664 1,696 1,664 1,677 62,500
2023/05/22 1,657 1,675 1,651 1,661 34,600
2023/05/19 1,675 1,681 1,659 1,677 35,700
2023/05/18 1,644 1,678 1,626 1,671 67,700
2023/05/17 1,666 1,667 1,640 1,640 26,400
2023/05/16 1,664 1,665 1,641 1,656 26,400
2023/05/15 1,637 1,660 1,635 1,652 44,700
2023/05/12 1,658 1,658 1,615 1,623 47,200
2023/05/11 1,616 1,660 1,613 1,650 69,200
2023/05/10 1,591 1,618 1,588 1,616 47,500
2023/05/09 1,554 1,609 1,545 1,608 73,100
2023/05/08 1,559 1,572 1,543 1,554 85,700
2023/05/02 1,586 1,597 1,543 1,580 97,800
2023/05/01 1,647 1,654 1,555 1,599 140,900
2023/04/28 1,606 1,620 1,564 1,613 91,100
2023/04/27 1,609 1,623 1,567 1,591 157,400
2023/04/26 1,656 1,660 1,616 1,632 191,900
2023/04/25 1,689 1,689 1,671 1,676 71,000
2023/04/24 1,697 1,707 1,684 1,686 48,600
2023/04/21 1,670 1,686 1,660 1,684 74,400
2023/04/20 1,686 1,699 1,682 1,684 66,900
2023/04/19 1,720 1,720 1,691 1,702 59,800
2023/04/18 1,760 1,764 1,722 1,724 60,800
2023/04/17 1,783 1,785 1,740 1,755 96,500
2023/04/14 1,806 1,807 1,764 1,781 118,400
2023/04/13 1,792 1,826 1,777 1,807 91,900
2023/04/12 1,768 1,798 1,749 1,792 98,000
2023/04/11 1,737 1,768 1,722 1,768 135,000
2023/04/10 1,652 1,740 1,650 1,728 176,800
2023/04/07 1,619 1,669 1,614 1,636 101,200
2023/04/06 1,591 1,618 1,582 1,609 77,400
2023/04/05 1,631 1,660 1,607 1,619 69,400
2023/04/04 1,623 1,658 1,623 1,646 71,100
2023/04/03 1,660 1,660 1,622 1,638 53,600
2023/03/31 1,654 1,658 1,611 1,645 69,800
2023/03/30 1,643 1,648 1,621 1,647 59,000
2023/03/29 1,591 1,643 1,591 1,643 90,800
2023/03/28 1,610 1,619 1,576 1,576 35,800
2023/03/27 1,590 1,636 1,581 1,610 43,800
2023/03/24 1,546 1,615 1,535 1,584 85,500
2023/03/23 1,481 1,547 1,475 1,546 56,700
2023/03/22 1,509 1,513 1,488 1,495 39,400
2023/03/20 1,560 1,560 1,478 1,486 42,500
2023/03/17 1,525 1,570 1,525 1,546 56,800
2023/03/16 1,501 1,520 1,480 1,515 61,300
2023/03/15 1,523 1,570 1,510 1,541 101,400
2023/03/14 1,585 1,596 1,441 1,486 342,700
2023/03/13 1,466 1,485 1,454 1,475 73,800
2023/03/10 1,503 1,520 1,475 1,476 36,700
2023/03/09 1,509 1,535 1,509 1,525 37,200
2023/03/08 1,487 1,511 1,478 1,509 37,100
2023/03/07 1,471 1,489 1,465 1,486 21,000
2023/03/06 1,478 1,480 1,464 1,471 24,900
2023/03/03 1,467 1,480 1,459 1,468 21,900
2023/03/02 1,464 1,474 1,448 1,454 32,200
2023/03/01 1,440 1,464 1,438 1,459 25,800
2023/02/28 1,444 1,444 1,429 1,436 23,200
2023/02/27 1,402 1,441 1,400 1,440 24,800
2023/02/24 1,384 1,404 1,378 1,400 19,200
2023/02/22 1,390 1,390 1,365 1,384 26,500
2023/02/21 1,389 1,396 1,384 1,390 19,700
2023/02/20 1,390 1,401 1,374 1,384 17,200
2023/02/17 1,400 1,400 1,387 1,389 13,500
2023/02/16 1,390 1,401 1,390 1,400 15,700
2023/02/15 1,373 1,389 1,360 1,379 22,400
2023/02/14 1,367 1,373 1,357 1,373 25,600
2023/02/13 1,372 1,372 1,353 1,358 22,600
2023/02/10 1,387 1,394 1,370 1,372 14,100
2023/02/09 1,369 1,394 1,369 1,387 20,800
2023/02/08 1,384 1,384 1,365 1,376 16,100
2023/02/07 1,377 1,398 1,372 1,384 22,600
2023/02/06 1,387 1,389 1,371 1,377 17,500
2023/02/03 1,396 1,396 1,376 1,387 22,500
2023/02/02 1,417 1,419 1,392 1,396 18,300
2023/02/01 1,400 1,419 1,400 1,414 15,900
2023/01/31 1,410 1,420 1,392 1,397 33,800
2023/01/30 1,407 1,424 1,400 1,410 16,700
2023/01/27 1,422 1,422 1,408 1,408 13,600
2023/01/26 1,414 1,427 1,407 1,427 20,600
2023/01/25 1,418 1,434 1,408 1,420 24,900
2023/01/24 1,410 1,429 1,407 1,412 26,300
2023/01/23 1,420 1,420 1,380 1,396 45,000
2023/01/20 1,382 1,419 1,382 1,419 41,900
2023/01/19 1,344 1,372 1,342 1,372 31,900
2023/01/18 1,319 1,357 1,319 1,341 35,800
2023/01/17 1,314 1,326 1,302 1,322 28,900
2023/01/16 1,339 1,348 1,314 1,316 25,400
2023/01/13 1,349 1,370 1,346 1,354 75,900
2023/01/12 1,315 1,338 1,315 1,333 51,400
2023/01/11 1,301 1,315 1,297 1,297 34,100
2023/01/10 1,334 1,346 1,301 1,301 38,800
2023/01/06 1,315 1,336 1,312 1,336 71,300
2023/01/05 1,333 1,333 1,302 1,309 56,100
2023/01/04 1,375 1,375 1,341 1,341 34,000

このページの先頭へ