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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,245 | 2,245 | 2,200 | 2,202 | 59,700 |
| 2024/12/27 | 2,233 | 2,245 | 2,218 | 2,234 | 76,800 |
| 2024/12/26 | 2,215 | 2,230 | 2,206 | 2,228 | 54,200 |
| 2024/12/25 | 2,234 | 2,242 | 2,207 | 2,220 | 56,000 |
| 2024/12/24 | 2,269 | 2,269 | 2,229 | 2,234 | 48,700 |
| 2024/12/23 | 2,252 | 2,275 | 2,250 | 2,269 | 37,900 |
| 2024/12/20 | 2,279 | 2,285 | 2,245 | 2,247 | 64,500 |
| 2024/12/19 | 2,228 | 2,262 | 2,221 | 2,253 | 100,700 |
| 2024/12/18 | 2,270 | 2,294 | 2,261 | 2,268 | 80,400 |
| 2024/12/17 | 2,296 | 2,304 | 2,255 | 2,293 | 71,800 |
| 2024/12/16 | 2,290 | 2,310 | 2,237 | 2,280 | 170,300 |
| 2024/12/13 | 2,190 | 2,357 | 2,183 | 2,274 | 281,700 |
| 2024/12/12 | 2,153 | 2,208 | 2,151 | 2,177 | 287,100 |
| 2024/12/11 | 2,063 | 2,185 | 2,045 | 2,151 | 653,500 |
| 2024/12/10 | 1,920 | 2,063 | 1,864 | 2,041 | 1,062,700 |
| 2024/12/09 | 1,762 | 1,786 | 1,746 | 1,775 | 71,600 |
| 2024/12/06 | 1,765 | 1,765 | 1,750 | 1,762 | 26,100 |
| 2024/12/05 | 1,763 | 1,765 | 1,757 | 1,765 | 15,600 |
| 2024/12/04 | 1,778 | 1,778 | 1,744 | 1,748 | 27,800 |
| 2024/12/03 | 1,774 | 1,781 | 1,759 | 1,768 | 31,200 |
| 2024/12/02 | 1,772 | 1,775 | 1,755 | 1,761 | 22,900 |
| 2024/11/29 | 1,738 | 1,775 | 1,738 | 1,775 | 48,200 |
| 2024/11/28 | 1,735 | 1,751 | 1,669 | 1,737 | 36,700 |
| 2024/11/27 | 1,768 | 1,768 | 1,718 | 1,735 | 39,600 |
| 2024/11/26 | 1,762 | 1,770 | 1,743 | 1,769 | 49,600 |
| 2024/11/25 | 1,760 | 1,769 | 1,740 | 1,740 | 45,200 |
| 2024/11/22 | 1,747 | 1,760 | 1,723 | 1,755 | 58,400 |
| 2024/11/21 | 1,726 | 1,747 | 1,724 | 1,747 | 48,000 |
| 2024/11/20 | 1,715 | 1,724 | 1,701 | 1,724 | 45,900 |
| 2024/11/19 | 1,691 | 1,718 | 1,691 | 1,715 | 26,400 |
| 2024/11/18 | 1,694 | 1,711 | 1,686 | 1,691 | 41,200 |
| 2024/11/15 | 1,692 | 1,716 | 1,690 | 1,700 | 35,200 |
| 2024/11/14 | 1,711 | 1,723 | 1,690 | 1,690 | 23,000 |
| 2024/11/13 | 1,727 | 1,744 | 1,708 | 1,711 | 34,200 |
| 2024/11/12 | 1,722 | 1,759 | 1,722 | 1,727 | 49,100 |
| 2024/11/11 | 1,701 | 1,724 | 1,647 | 1,714 | 52,000 |
| 2024/11/08 | 1,761 | 1,764 | 1,717 | 1,717 | 55,400 |
| 2024/11/07 | 1,732 | 1,771 | 1,732 | 1,755 | 192,700 |
| 2024/11/06 | 1,705 | 1,731 | 1,694 | 1,717 | 66,400 |
| 2024/11/05 | 1,650 | 1,707 | 1,630 | 1,701 | 107,800 |
| 2024/11/01 | 1,650 | 1,668 | 1,640 | 1,644 | 95,400 |
| 2024/10/31 | 1,657 | 1,686 | 1,653 | 1,671 | 158,900 |
| 2024/10/30 | 1,702 | 1,706 | 1,657 | 1,692 | 499,100 |
| 2024/10/29 | 1,787 | 1,796 | 1,760 | 1,787 | 244,400 |
| 2024/10/28 | 1,734 | 1,756 | 1,732 | 1,747 | 233,300 |
| 2024/10/25 | 1,767 | 1,780 | 1,721 | 1,731 | 118,500 |
| 2024/10/24 | 1,770 | 1,776 | 1,745 | 1,755 | 172,200 |
| 2024/10/23 | 1,807 | 1,812 | 1,771 | 1,774 | 97,300 |
| 2024/10/22 | 1,844 | 1,858 | 1,793 | 1,815 | 132,200 |
| 2024/10/21 | 1,815 | 1,849 | 1,800 | 1,817 | 266,800 |
| 2024/10/18 | 1,726 | 1,760 | 1,716 | 1,748 | 239,500 |
| 2024/10/17 | 1,736 | 1,736 | 1,709 | 1,710 | 244,200 |
| 2024/10/16 | 1,710 | 1,744 | 1,708 | 1,725 | 95,200 |
| 2024/10/15 | 1,738 | 1,744 | 1,721 | 1,721 | 112,600 |
| 2024/10/11 | 1,730 | 1,730 | 1,712 | 1,712 | 111,400 |
| 2024/10/10 | 1,736 | 1,741 | 1,730 | 1,731 | 48,000 |
| 2024/10/09 | 1,739 | 1,743 | 1,725 | 1,735 | 83,600 |
| 2024/10/08 | 1,755 | 1,755 | 1,733 | 1,737 | 172,800 |
| 2024/10/07 | 1,762 | 1,774 | 1,749 | 1,760 | 112,800 |
| 2024/10/04 | 1,770 | 1,771 | 1,736 | 1,743 | 124,900 |
| 2024/10/03 | 1,812 | 1,813 | 1,773 | 1,774 | 92,600 |
| 2024/10/02 | 1,780 | 1,796 | 1,775 | 1,780 | 61,000 |
| 2024/10/01 | 1,801 | 1,810 | 1,783 | 1,786 | 63,400 |
| 2024/09/30 | 1,766 | 1,807 | 1,766 | 1,783 | 92,900 |
| 2024/09/27 | 1,843 | 1,851 | 1,822 | 1,822 | 162,000 |
| 2024/09/26 | 1,796 | 1,825 | 1,789 | 1,824 | 75,900 |
| 2024/09/25 | 1,776 | 1,784 | 1,748 | 1,773 | 102,300 |
| 2024/09/24 | 1,769 | 1,784 | 1,762 | 1,783 | 41,400 |
| 2024/09/20 | 1,739 | 1,764 | 1,725 | 1,759 | 50,100 |
| 2024/09/19 | 1,730 | 1,731 | 1,694 | 1,720 | 101,300 |
| 2024/09/18 | 1,690 | 1,719 | 1,679 | 1,711 | 61,000 |
| 2024/09/17 | 1,699 | 1,699 | 1,651 | 1,663 | 76,900 |
| 2024/09/13 | 1,708 | 1,727 | 1,685 | 1,697 | 81,000 |
| 2024/09/12 | 1,665 | 1,727 | 1,658 | 1,721 | 57,900 |
| 2024/09/11 | 1,633 | 1,687 | 1,622 | 1,678 | 75,500 |
| 2024/09/10 | 1,636 | 1,659 | 1,615 | 1,628 | 134,100 |
| 2024/09/09 | 1,651 | 1,686 | 1,630 | 1,676 | 100,800 |
| 2024/09/06 | 1,695 | 1,720 | 1,677 | 1,686 | 39,500 |
| 2024/09/05 | 1,689 | 1,728 | 1,675 | 1,692 | 43,300 |
| 2024/09/04 | 1,741 | 1,759 | 1,711 | 1,720 | 68,300 |
| 2024/09/03 | 1,795 | 1,802 | 1,784 | 1,801 | 23,600 |
| 2024/09/02 | 1,830 | 1,830 | 1,770 | 1,800 | 36,300 |
| 2024/08/30 | 1,825 | 1,837 | 1,800 | 1,808 | 18,300 |
| 2024/08/29 | 1,827 | 1,830 | 1,795 | 1,808 | 18,200 |
| 2024/08/28 | 1,800 | 1,819 | 1,788 | 1,819 | 11,800 |
| 2024/08/27 | 1,772 | 1,806 | 1,760 | 1,796 | 23,400 |
| 2024/08/26 | 1,753 | 1,776 | 1,746 | 1,758 | 15,000 |
| 2024/08/23 | 1,778 | 1,778 | 1,733 | 1,748 | 13,200 |
| 2024/08/22 | 1,755 | 1,769 | 1,740 | 1,769 | 14,400 |
| 2024/08/21 | 1,766 | 1,767 | 1,755 | 1,755 | 7,900 |
| 2024/08/20 | 1,749 | 1,766 | 1,749 | 1,766 | 15,700 |
| 2024/08/19 | 1,794 | 1,794 | 1,725 | 1,735 | 20,500 |
| 2024/08/16 | 1,765 | 1,794 | 1,755 | 1,794 | 18,200 |
| 2024/08/15 | 1,701 | 1,735 | 1,701 | 1,725 | 19,700 |
| 2024/08/14 | 1,682 | 1,714 | 1,670 | 1,698 | 17,700 |
| 2024/08/13 | 1,651 | 1,669 | 1,640 | 1,668 | 13,200 |
| 2024/08/09 | 1,635 | 1,671 | 1,593 | 1,640 | 54,900 |
| 2024/08/08 | 1,585 | 1,635 | 1,560 | 1,594 | 32,600 |
| 2024/08/07 | 1,580 | 1,675 | 1,576 | 1,601 | 38,600 |
| 2024/08/06 | 1,541 | 1,630 | 1,515 | 1,609 | 53,600 |
| 2024/08/05 | 1,615 | 1,634 | 1,433 | 1,471 | 63,600 |
| 2024/08/02 | 1,752 | 1,764 | 1,719 | 1,730 | 60,700 |
| 2024/08/01 | 1,901 | 1,901 | 1,826 | 1,832 | 21,600 |
| 2024/07/31 | 1,871 | 1,902 | 1,853 | 1,901 | 13,800 |
| 2024/07/30 | 1,889 | 1,904 | 1,845 | 1,875 | 34,500 |
| 2024/07/29 | 1,860 | 1,906 | 1,860 | 1,898 | 12,900 |
| 2024/07/26 | 1,840 | 1,865 | 1,840 | 1,846 | 15,300 |
| 2024/07/25 | 1,891 | 1,891 | 1,842 | 1,854 | 50,000 |
| 2024/07/24 | 1,908 | 1,914 | 1,891 | 1,899 | 18,000 |
| 2024/07/23 | 1,905 | 1,919 | 1,900 | 1,908 | 16,000 |
| 2024/07/22 | 1,940 | 1,947 | 1,894 | 1,901 | 28,500 |
| 2024/07/19 | 1,974 | 1,997 | 1,951 | 1,956 | 37,000 |
| 2024/07/18 | 1,970 | 1,991 | 1,958 | 1,958 | 23,200 |
| 2024/07/17 | 1,979 | 1,979 | 1,958 | 1,978 | 27,400 |
| 2024/07/16 | 1,970 | 1,980 | 1,942 | 1,956 | 21,600 |
| 2024/07/12 | 1,914 | 1,969 | 1,914 | 1,960 | 30,000 |
| 2024/07/11 | 1,949 | 1,950 | 1,923 | 1,923 | 19,700 |
| 2024/07/10 | 1,945 | 1,945 | 1,908 | 1,924 | 23,000 |
| 2024/07/09 | 1,964 | 1,966 | 1,928 | 1,933 | 24,100 |
| 2024/07/08 | 1,940 | 1,960 | 1,932 | 1,950 | 18,900 |
| 2024/07/05 | 1,949 | 1,964 | 1,933 | 1,940 | 13,200 |
| 2024/07/04 | 1,960 | 1,960 | 1,934 | 1,949 | 14,600 |
| 2024/07/03 | 1,920 | 1,957 | 1,920 | 1,949 | 14,600 |
| 2024/07/02 | 1,913 | 1,929 | 1,907 | 1,915 | 24,200 |
| 2024/07/01 | 1,936 | 1,940 | 1,901 | 1,914 | 31,100 |
| 2024/06/28 | 1,927 | 1,941 | 1,920 | 1,932 | 20,900 |
| 2024/06/27 | 1,963 | 1,963 | 1,913 | 1,927 | 30,800 |
| 2024/06/26 | 1,963 | 1,971 | 1,951 | 1,960 | 36,100 |
| 2024/06/25 | 1,939 | 1,961 | 1,928 | 1,951 | 35,500 |
| 2024/06/24 | 1,920 | 1,943 | 1,900 | 1,940 | 45,100 |
| 2024/06/21 | 1,956 | 1,989 | 1,931 | 1,931 | 67,400 |
| 2024/06/20 | 1,960 | 1,965 | 1,948 | 1,958 | 47,900 |
| 2024/06/19 | 1,897 | 1,936 | 1,896 | 1,930 | 36,200 |
| 2024/06/18 | 1,877 | 1,931 | 1,870 | 1,914 | 59,800 |
| 2024/06/17 | 1,888 | 1,901 | 1,847 | 1,869 | 55,700 |
| 2024/06/14 | 1,845 | 1,892 | 1,834 | 1,889 | 77,700 |
| 2024/06/13 | 1,821 | 1,859 | 1,813 | 1,848 | 44,000 |
| 2024/06/12 | 1,840 | 1,849 | 1,807 | 1,832 | 76,700 |
| 2024/06/11 | 1,805 | 1,887 | 1,795 | 1,841 | 193,700 |
| 2024/06/10 | 1,780 | 1,807 | 1,773 | 1,797 | 52,700 |
| 2024/06/07 | 1,754 | 1,781 | 1,754 | 1,774 | 15,500 |
| 2024/06/06 | 1,752 | 1,777 | 1,751 | 1,758 | 13,100 |
| 2024/06/05 | 1,781 | 1,781 | 1,753 | 1,758 | 12,900 |
| 2024/06/04 | 1,750 | 1,782 | 1,750 | 1,776 | 20,600 |
| 2024/06/03 | 1,765 | 1,765 | 1,742 | 1,758 | 16,700 |
| 2024/05/31 | 1,726 | 1,763 | 1,726 | 1,759 | 15,600 |
| 2024/05/30 | 1,701 | 1,731 | 1,690 | 1,726 | 44,900 |
| 2024/05/29 | 1,744 | 1,744 | 1,710 | 1,717 | 25,000 |
| 2024/05/28 | 1,751 | 1,762 | 1,739 | 1,739 | 12,800 |
| 2024/05/27 | 1,760 | 1,760 | 1,740 | 1,750 | 7,200 |
| 2024/05/24 | 1,751 | 1,761 | 1,737 | 1,757 | 20,000 |
| 2024/05/23 | 1,765 | 1,765 | 1,743 | 1,751 | 56,000 |
| 2024/05/22 | 1,798 | 1,798 | 1,760 | 1,765 | 40,100 |
| 2024/05/21 | 1,804 | 1,824 | 1,790 | 1,790 | 45,400 |
| 2024/05/20 | 1,829 | 1,832 | 1,789 | 1,790 | 28,400 |
| 2024/05/17 | 1,793 | 1,818 | 1,782 | 1,817 | 32,800 |
| 2024/05/16 | 1,816 | 1,816 | 1,782 | 1,790 | 13,800 |
| 2024/05/15 | 1,806 | 1,816 | 1,794 | 1,794 | 25,000 |
| 2024/05/14 | 1,795 | 1,803 | 1,779 | 1,796 | 19,300 |
| 2024/05/13 | 1,778 | 1,786 | 1,759 | 1,785 | 27,500 |
| 2024/05/10 | 1,790 | 1,795 | 1,773 | 1,789 | 30,100 |
| 2024/05/09 | 1,828 | 1,831 | 1,790 | 1,790 | 54,600 |
| 2024/05/08 | 1,830 | 1,854 | 1,814 | 1,831 | 62,100 |
| 2024/05/07 | 1,766 | 1,839 | 1,761 | 1,839 | 113,900 |
| 2024/05/02 | 1,749 | 1,778 | 1,736 | 1,763 | 90,600 |
| 2024/05/01 | 1,746 | 1,764 | 1,730 | 1,744 | 98,100 |
| 2024/04/30 | 1,747 | 1,748 | 1,725 | 1,748 | 49,000 |
| 2024/04/26 | 1,722 | 1,746 | 1,682 | 1,731 | 181,600 |
| 2024/04/25 | 1,820 | 1,820 | 1,769 | 1,770 | 201,400 |
| 2024/04/24 | 1,783 | 1,805 | 1,783 | 1,796 | 61,000 |
| 2024/04/23 | 1,746 | 1,802 | 1,746 | 1,798 | 56,500 |
| 2024/04/22 | 1,752 | 1,764 | 1,735 | 1,744 | 83,600 |
| 2024/04/19 | 1,783 | 1,796 | 1,734 | 1,739 | 105,100 |
| 2024/04/18 | 1,751 | 1,801 | 1,751 | 1,786 | 110,800 |
| 2024/04/17 | 1,818 | 1,840 | 1,751 | 1,758 | 196,100 |
| 2024/04/16 | 1,776 | 1,843 | 1,770 | 1,824 | 107,400 |
| 2024/04/15 | 1,782 | 1,802 | 1,765 | 1,778 | 156,100 |
| 2024/04/12 | 1,788 | 1,817 | 1,783 | 1,800 | 138,600 |
| 2024/04/11 | 1,782 | 1,800 | 1,765 | 1,783 | 155,300 |
| 2024/04/10 | 1,803 | 1,809 | 1,784 | 1,788 | 120,100 |
| 2024/04/09 | 1,797 | 1,818 | 1,786 | 1,813 | 50,500 |
| 2024/04/08 | 1,787 | 1,790 | 1,766 | 1,788 | 50,600 |
| 2024/04/05 | 1,758 | 1,781 | 1,747 | 1,776 | 40,100 |
| 2024/04/04 | 1,772 | 1,786 | 1,760 | 1,770 | 41,200 |
| 2024/04/03 | 1,787 | 1,787 | 1,755 | 1,767 | 86,200 |
| 2024/04/02 | 1,798 | 1,827 | 1,794 | 1,805 | 53,000 |
| 2024/04/01 | 1,827 | 1,857 | 1,798 | 1,802 | 68,300 |
| 2024/03/29 | 1,795 | 1,827 | 1,795 | 1,821 | 43,900 |
| 2024/03/28 | 1,787 | 1,817 | 1,785 | 1,800 | 58,900 |
| 2024/03/27 | 1,777 | 1,790 | 1,760 | 1,781 | 45,800 |
| 2024/03/26 | 1,740 | 1,770 | 1,736 | 1,766 | 42,600 |
| 2024/03/25 | 1,738 | 1,752 | 1,730 | 1,740 | 38,800 |
| 2024/03/22 | 1,749 | 1,749 | 1,729 | 1,742 | 35,500 |
| 2024/03/21 | 1,750 | 1,759 | 1,744 | 1,746 | 44,400 |
| 2024/03/19 | 1,732 | 1,747 | 1,714 | 1,742 | 44,500 |
| 2024/03/18 | 1,769 | 1,784 | 1,738 | 1,738 | 53,800 |
| 2024/03/15 | 1,763 | 1,780 | 1,745 | 1,754 | 55,600 |
| 2024/03/14 | 1,768 | 1,776 | 1,731 | 1,772 | 47,300 |
| 2024/03/13 | 1,797 | 1,803 | 1,762 | 1,769 | 53,800 |
| 2024/03/12 | 1,786 | 1,833 | 1,756 | 1,797 | 137,900 |
| 2024/03/11 | 1,793 | 1,796 | 1,731 | 1,746 | 131,100 |
| 2024/03/08 | 1,770 | 1,802 | 1,764 | 1,800 | 59,500 |
| 2024/03/07 | 1,817 | 1,817 | 1,783 | 1,786 | 46,400 |
| 2024/03/06 | 1,781 | 1,816 | 1,776 | 1,798 | 47,500 |
| 2024/03/05 | 1,790 | 1,811 | 1,764 | 1,802 | 38,300 |
| 2024/03/04 | 1,822 | 1,827 | 1,804 | 1,804 | 39,300 |
| 2024/03/01 | 1,833 | 1,838 | 1,819 | 1,820 | 25,600 |
| 2024/02/29 | 1,819 | 1,848 | 1,803 | 1,833 | 33,700 |
| 2024/02/28 | 1,844 | 1,852 | 1,832 | 1,834 | 31,900 |
| 2024/02/27 | 1,870 | 1,870 | 1,821 | 1,845 | 78,300 |
| 2024/02/26 | 1,861 | 1,895 | 1,855 | 1,876 | 51,300 |
| 2024/02/22 | 1,876 | 1,889 | 1,832 | 1,855 | 76,500 |
| 2024/02/21 | 1,898 | 1,906 | 1,863 | 1,876 | 58,300 |
| 2024/02/20 | 1,851 | 1,874 | 1,847 | 1,858 | 55,100 |
| 2024/02/19 | 1,819 | 1,849 | 1,815 | 1,849 | 30,600 |
| 2024/02/16 | 1,803 | 1,832 | 1,803 | 1,826 | 48,300 |
| 2024/02/15 | 1,817 | 1,819 | 1,799 | 1,801 | 56,400 |
| 2024/02/14 | 1,818 | 1,842 | 1,793 | 1,804 | 92,100 |
| 2024/02/13 | 1,812 | 1,823 | 1,788 | 1,796 | 36,300 |
| 2024/02/09 | 1,787 | 1,815 | 1,787 | 1,796 | 38,300 |
| 2024/02/08 | 1,802 | 1,816 | 1,784 | 1,794 | 46,600 |
| 2024/02/07 | 1,800 | 1,805 | 1,788 | 1,805 | 30,800 |
| 2024/02/06 | 1,790 | 1,806 | 1,782 | 1,803 | 36,400 |
| 2024/02/05 | 1,771 | 1,797 | 1,771 | 1,783 | 39,300 |
| 2024/02/02 | 1,773 | 1,779 | 1,761 | 1,767 | 20,000 |
| 2024/02/01 | 1,772 | 1,778 | 1,751 | 1,770 | 27,200 |
| 2024/01/31 | 1,787 | 1,790 | 1,761 | 1,786 | 37,600 |
| 2024/01/30 | 1,785 | 1,785 | 1,770 | 1,776 | 31,700 |
| 2024/01/29 | 1,770 | 1,782 | 1,765 | 1,774 | 39,600 |
| 2024/01/26 | 1,769 | 1,799 | 1,767 | 1,769 | 36,500 |
| 2024/01/25 | 1,779 | 1,799 | 1,758 | 1,769 | 52,000 |
| 2024/01/24 | 1,781 | 1,809 | 1,776 | 1,785 | 58,300 |
| 2024/01/23 | 1,794 | 1,795 | 1,763 | 1,781 | 56,500 |
| 2024/01/22 | 1,786 | 1,786 | 1,758 | 1,780 | 58,200 |
| 2024/01/19 | 1,740 | 1,793 | 1,734 | 1,788 | 138,700 |
| 2024/01/18 | 1,695 | 1,722 | 1,685 | 1,711 | 53,800 |
| 2024/01/17 | 1,728 | 1,728 | 1,695 | 1,695 | 61,400 |
| 2024/01/16 | 1,750 | 1,750 | 1,706 | 1,706 | 58,900 |
| 2024/01/15 | 1,747 | 1,760 | 1,743 | 1,747 | 52,900 |
| 2024/01/12 | 1,740 | 1,745 | 1,711 | 1,738 | 70,200 |
| 2024/01/11 | 1,778 | 1,779 | 1,733 | 1,735 | 76,700 |
| 2024/01/10 | 1,759 | 1,777 | 1,744 | 1,753 | 74,300 |
| 2024/01/09 | 1,764 | 1,772 | 1,731 | 1,748 | 96,000 |
| 2024/01/05 | 1,791 | 1,791 | 1,756 | 1,765 | 76,500 |
| 2024/01/04 | 1,803 | 1,803 | 1,770 | 1,791 | 58,300 |