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
2025/06/13 1,805 1,810 1,753 1,754 48,700
2025/06/12 1,798 1,836 1,789 1,794 74,400
2025/06/11 1,770 1,793 1,755 1,788 78,200
2025/06/10 1,705 1,797 1,702 1,770 174,700
2025/06/09 1,752 1,760 1,716 1,729 74,800
2025/06/06 1,743 1,755 1,730 1,738 47,400
2025/06/05 1,728 1,738 1,722 1,735 32,300
2025/06/04 1,712 1,731 1,712 1,728 37,300
2025/06/03 1,716 1,725 1,701 1,707 23,400
2025/06/02 1,721 1,723 1,702 1,716 24,600
2025/05/30 1,704 1,723 1,697 1,721 33,500
2025/05/29 1,707 1,723 1,705 1,713 30,100
2025/05/28 1,709 1,720 1,693 1,693 31,300
2025/05/27 1,691 1,708 1,691 1,705 21,000
2025/05/26 1,671 1,692 1,671 1,691 20,500
2025/05/23 1,685 1,689 1,663 1,665 31,600
2025/05/22 1,659 1,680 1,650 1,664 27,200
2025/05/21 1,684 1,702 1,661 1,670 28,700
2025/05/20 1,702 1,709 1,684 1,684 21,600
2025/05/19 1,699 1,709 1,689 1,689 18,100
2025/05/16 1,714 1,715 1,689 1,699 19,600
2025/05/15 1,703 1,718 1,695 1,714 22,700
2025/05/14 1,716 1,716 1,683 1,711 35,800
2025/05/13 1,714 1,730 1,710 1,717 37,800
2025/05/12 1,701 1,714 1,691 1,714 33,200
2025/05/09 1,684 1,702 1,677 1,698 65,900
2025/05/08 1,683 1,683 1,655 1,669 28,200
2025/05/07 1,679 1,686 1,668 1,671 28,300
2025/05/02 1,675 1,692 1,657 1,680 52,100
2025/05/01 1,656 1,686 1,654 1,664 62,000
2025/04/30 1,654 1,673 1,642 1,666 78,400
2025/04/28 1,649 1,661 1,600 1,642 179,200
2025/04/25 1,655 1,685 1,652 1,676 214,800
2025/04/24 1,669 1,672 1,655 1,655 69,700
2025/04/23 1,687 1,690 1,659 1,669 87,100
2025/04/22 1,680 1,693 1,660 1,673 64,000
2025/04/21 1,689 1,696 1,665 1,672 58,500
2025/04/18 1,682 1,689 1,669 1,689 49,900
2025/04/17 1,649 1,671 1,643 1,669 34,300
2025/04/16 1,667 1,680 1,652 1,665 38,400
2025/04/15 1,685 1,696 1,670 1,670 60,400
2025/04/14 1,649 1,691 1,636 1,679 80,800
2025/04/11 1,559 1,631 1,536 1,627 94,400
2025/04/10 1,670 1,670 1,627 1,628 59,700
2025/04/09 1,597 1,600 1,522 1,560 99,700
2025/04/08 1,600 1,646 1,600 1,637 62,300
2025/04/07 1,540 1,607 1,514 1,541 117,900
2025/04/04 1,750 1,755 1,657 1,695 123,500
2025/04/03 1,762 1,784 1,750 1,776 65,800
2025/04/02 1,823 1,823 1,788 1,797 50,400
2025/04/01 1,815 1,840 1,800 1,805 55,500
2025/03/31 1,843 1,843 1,802 1,810 94,400
2025/03/28 1,863 1,874 1,838 1,843 85,700
2025/03/27 1,821 1,864 1,816 1,863 75,000
2025/03/26 1,796 1,835 1,796 1,835 92,200
2025/03/25 1,796 1,811 1,784 1,796 58,500
2025/03/24 1,766 1,794 1,766 1,787 49,900
2025/03/21 1,769 1,791 1,744 1,760 116,200
2025/03/19 1,781 1,795 1,770 1,784 74,900
2025/03/18 1,831 1,839 1,790 1,791 96,300
2025/03/17 1,825 1,859 1,822 1,822 85,700
2025/03/14 1,753 1,827 1,753 1,820 98,300
2025/03/13 1,789 1,832 1,753 1,753 136,100
2025/03/12 1,742 1,799 1,741 1,789 196,800
2025/03/11 1,720 1,789 1,714 1,745 342,400
2025/03/10 2,015 2,034 1,988 2,010 137,600
2025/03/07 1,987 2,004 1,970 1,994 54,800
2025/03/06 2,016 2,016 1,988 2,004 56,300
2025/03/05 1,999 2,022 1,990 1,999 39,500
2025/03/04 2,028 2,028 1,985 2,008 36,600
2025/03/03 2,050 2,053 2,004 2,023 20,100
2025/02/28 2,034 2,051 2,005 2,015 24,900
2025/02/27 2,033 2,068 2,028 2,034 19,800
2025/02/26 2,028 2,035 2,002 2,024 28,700
2025/02/25 2,019 2,051 2,015 2,033 18,800
2025/02/21 2,069 2,069 2,038 2,051 34,400
2025/02/20 2,079 2,080 2,055 2,069 25,600
2025/02/19 2,076 2,106 2,052 2,079 49,300
2025/02/18 2,203 2,211 2,074 2,080 174,200
2025/02/17 2,116 2,133 2,050 2,053 51,800
2025/02/14 2,134 2,150 2,101 2,101 40,700
2025/02/13 2,135 2,140 2,114 2,127 24,500
2025/02/12 2,143 2,143 2,110 2,127 26,200
2025/02/10 2,132 2,143 2,110 2,129 24,000
2025/02/07 2,158 2,158 2,133 2,137 26,200
2025/02/06 2,134 2,166 2,118 2,141 23,200
2025/02/05 2,172 2,172 2,114 2,130 42,300
2025/02/04 2,246 2,254 2,180 2,183 37,400
2025/02/03 2,242 2,253 2,227 2,240 32,700
2025/01/31 2,269 2,274 2,246 2,257 25,200
2025/01/30 2,270 2,292 2,267 2,281 40,600
2025/01/29 2,227 2,298 2,223 2,263 76,200
2025/01/28 2,214 2,225 2,201 2,212 22,500
2025/01/27 2,216 2,216 2,180 2,214 36,700
2025/01/24 2,176 2,184 2,157 2,184 23,600
2025/01/23 2,191 2,216 2,142 2,157 29,600
2025/01/22 2,154 2,189 2,152 2,173 23,000
2025/01/21 2,182 2,191 2,148 2,154 26,800
2025/01/20 2,185 2,202 2,169 2,177 41,200
2025/01/17 2,107 2,166 2,106 2,166 50,400
2025/01/16 2,117 2,139 2,106 2,107 31,700
2025/01/15 2,086 2,122 2,065 2,118 45,200
2025/01/14 2,140 2,140 2,090 2,095 39,300
2025/01/10 2,157 2,175 2,125 2,154 33,100
2025/01/09 2,167 2,187 2,152 2,155 54,300
2025/01/08 2,180 2,186 2,159 2,167 45,200
2025/01/07 2,170 2,200 2,164 2,182 41,900
2025/01/06 2,203 2,229 2,152 2,168 88,400

このページの先頭へ