Ｓｃｈｏｏ(264A)の株価時系列情報
Ｓｃｈｏｏ(264A)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 865 | 877 | 840 | 847 | 512,400 |
| 2025/06/11 | 860 | 877 | 855 | 863 | 511,000 |
| 2025/06/10 | 848 | 860 | 837 | 850 | 563,600 |
| 2025/06/09 | 820 | 870 | 814 | 842 | 1,031,500 |
| 2025/06/06 | 840 | 846 | 814 | 817 | 1,280,600 |
| 2025/06/05 | 873 | 881 | 836 | 846 | 1,110,100 |
| 2025/06/04 | 888 | 904 | 873 | 882 | 843,000 |
| 2025/06/03 | 873 | 890 | 846 | 882 | 1,028,300 |
| 2025/06/02 | 852 | 886 | 838 | 875 | 767,400 |
| 2025/05/30 | 840 | 864 | 840 | 850 | 762,800 |
| 2025/05/29 | 829 | 853 | 817 | 840 | 726,700 |
| 2025/05/28 | 865 | 867 | 828 | 835 | 1,238,800 |
| 2025/05/27 | 865 | 907 | 860 | 863 | 2,187,800 |
| 2025/05/26 | 825 | 866 | 822 | 853 | 1,229,200 |
| 2025/05/23 | 828 | 845 | 814 | 840 | 1,735,100 |
| 2025/05/22 | 870 | 888 | 824 | 843 | 3,411,600 |
| 2025/05/21 | 874 | 905 | 870 | 872 | 2,661,400 |
| 2025/05/20 | 900 | 918 | 861 | 873 | 7,666,300 |
| 2025/05/19 | 996 | 996 | 996 | 996 | 50,800 |
| 2025/05/16 | 1,296 | 1,296 | 1,296 | 1,296 | 35,600 |
| 2025/05/15 | 1,628 | 1,721 | 1,600 | 1,696 | 664,000 |
| 2025/05/14 | 1,570 | 1,628 | 1,549 | 1,628 | 329,900 |
| 2025/05/13 | 1,523 | 1,563 | 1,492 | 1,557 | 350,800 |
| 2025/05/12 | 1,446 | 1,515 | 1,445 | 1,515 | 225,500 |
| 2025/05/09 | 1,413 | 1,452 | 1,408 | 1,452 | 217,600 |
| 2025/05/08 | 1,430 | 1,454 | 1,403 | 1,413 | 272,500 |
| 2025/05/07 | 1,444 | 1,444 | 1,414 | 1,415 | 140,000 |
| 2025/05/02 | 1,432 | 1,447 | 1,412 | 1,434 | 155,100 |
| 2025/05/01 | 1,478 | 1,488 | 1,431 | 1,441 | 221,300 |
| 2025/04/30 | 1,425 | 1,483 | 1,413 | 1,470 | 345,700 |
| 2025/04/28 | 1,438 | 1,454 | 1,409 | 1,425 | 276,300 |
| 2025/04/25 | 1,450 | 1,454 | 1,425 | 1,437 | 225,200 |
| 2025/04/24 | 1,457 | 1,468 | 1,423 | 1,436 | 268,700 |
| 2025/04/23 | 1,528 | 1,533 | 1,440 | 1,455 | 442,300 |
| 2025/04/22 | 1,526 | 1,554 | 1,487 | 1,498 | 523,400 |
| 2025/04/21 | 1,500 | 1,604 | 1,500 | 1,546 | 409,500 |
| 2025/04/18 | 1,488 | 1,541 | 1,483 | 1,506 | 277,200 |
| 2025/04/17 | 1,480 | 1,512 | 1,462 | 1,484 | 234,600 |
| 2025/04/16 | 1,490 | 1,562 | 1,484 | 1,489 | 425,100 |
| 2025/04/15 | 1,519 | 1,542 | 1,486 | 1,500 | 289,400 |
| 2025/04/14 | 1,450 | 1,568 | 1,440 | 1,505 | 539,100 |
| 2025/04/11 | 1,390 | 1,444 | 1,381 | 1,440 | 329,200 |
| 2025/04/10 | 1,470 | 1,470 | 1,367 | 1,439 | 568,600 |
| 2025/04/09 | 1,334 | 1,343 | 1,236 | 1,320 | 1,039,500 |
| 2025/04/08 | 1,330 | 1,408 | 1,302 | 1,373 | 685,600 |
| 2025/04/07 | 1,194 | 1,275 | 1,112 | 1,180 | 1,075,700 |
| 2025/04/04 | 1,333 | 1,358 | 1,241 | 1,320 | 987,800 |
| 2025/04/03 | 1,251 | 1,390 | 1,240 | 1,363 | 659,900 |
| 2025/04/02 | 1,501 | 1,520 | 1,388 | 1,398 | 609,000 |
| 2025/04/01 | 1,559 | 1,589 | 1,484 | 1,501 | 470,600 |
| 2025/03/31 | 1,555 | 1,593 | 1,510 | 1,559 | 444,100 |
| 2025/03/28 | 1,585 | 1,629 | 1,574 | 1,583 | 289,900 |
| 2025/03/27 | 1,604 | 1,624 | 1,557 | 1,587 | 375,600 |
| 2025/03/26 | 1,605 | 1,615 | 1,575 | 1,600 | 380,400 |
| 2025/03/25 | 1,545 | 1,595 | 1,526 | 1,590 | 332,600 |
| 2025/03/24 | 1,578 | 1,606 | 1,534 | 1,543 | 287,800 |
| 2025/03/21 | 1,576 | 1,617 | 1,556 | 1,577 | 378,600 |
| 2025/03/19 | 1,471 | 1,569 | 1,462 | 1,558 | 450,200 |
| 2025/03/18 | 1,439 | 1,485 | 1,438 | 1,475 | 247,800 |
| 2025/03/17 | 1,449 | 1,461 | 1,421 | 1,421 | 370,400 |
| 2025/03/14 | 1,485 | 1,499 | 1,441 | 1,449 | 394,000 |
| 2025/03/13 | 1,478 | 1,508 | 1,450 | 1,482 | 454,400 |
| 2025/03/12 | 1,404 | 1,482 | 1,404 | 1,455 | 518,900 |
| 2025/03/11 | 1,361 | 1,421 | 1,340 | 1,410 | 744,700 |
| 2025/03/10 | 1,470 | 1,470 | 1,384 | 1,391 | 1,125,500 |
| 2025/03/07 | 1,516 | 1,577 | 1,505 | 1,507 | 513,600 |
| 2025/03/06 | 1,575 | 1,594 | 1,506 | 1,521 | 716,000 |
| 2025/03/05 | 1,608 | 1,629 | 1,556 | 1,584 | 794,100 |
| 2025/03/04 | 1,680 | 1,712 | 1,591 | 1,608 | 1,264,600 |
| 2025/03/03 | 1,565 | 1,700 | 1,553 | 1,679 | 800,900 |
| 2025/02/28 | 1,591 | 1,606 | 1,532 | 1,564 | 813,800 |
| 2025/02/27 | 1,544 | 1,613 | 1,517 | 1,611 | 709,700 |
| 2025/02/26 | 1,580 | 1,595 | 1,502 | 1,534 | 821,000 |
| 2025/02/25 | 1,605 | 1,654 | 1,580 | 1,594 | 645,900 |
| 2025/02/21 | 1,616 | 1,657 | 1,604 | 1,605 | 659,600 |
| 2025/02/20 | 1,610 | 1,654 | 1,593 | 1,598 | 664,100 |
| 2025/02/19 | 1,607 | 1,674 | 1,570 | 1,610 | 1,008,000 |
| 2025/02/18 | 1,720 | 1,766 | 1,647 | 1,647 | 1,308,100 |
| 2025/02/17 | 1,365 | 1,736 | 1,365 | 1,690 | 3,158,700 |
| 2025/02/14 | 1,417 | 1,452 | 1,401 | 1,438 | 834,200 |
| 2025/02/13 | 1,466 | 1,473 | 1,381 | 1,416 | 801,100 |
| 2025/02/12 | 1,376 | 1,479 | 1,356 | 1,466 | 1,079,000 |
| 2025/02/10 | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 |
| 2025/02/07 | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 |
| 2025/02/06 | 1,290 | 1,319 | 1,248 | 1,316 | 776,400 |
| 2025/02/05 | 1,299 | 1,322 | 1,285 | 1,300 | 370,200 |
| 2025/02/04 | 1,302 | 1,324 | 1,280 | 1,280 | 412,900 |
| 2025/02/03 | 1,240 | 1,312 | 1,240 | 1,299 | 449,200 |
| 2025/01/31 | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 |
| 2025/01/30 | 1,356 | 1,387 | 1,333 | 1,356 | 556,100 |
| 2025/01/29 | 1,306 | 1,377 | 1,288 | 1,360 | 665,600 |
| 2025/01/28 | 1,319 | 1,358 | 1,303 | 1,306 | 758,700 |
| 2025/01/27 | 1,321 | 1,343 | 1,297 | 1,309 | 374,600 |
| 2025/01/24 | 1,285 | 1,353 | 1,284 | 1,312 | 546,300 |
| 2025/01/23 | 1,262 | 1,314 | 1,243 | 1,280 | 691,500 |
| 2025/01/22 | 1,290 | 1,309 | 1,255 | 1,271 | 642,500 |
| 2025/01/21 | 1,328 | 1,331 | 1,250 | 1,280 | 1,001,400 |
| 2025/01/20 | 1,329 | 1,347 | 1,295 | 1,326 | 704,700 |
| 2025/01/17 | 1,240 | 1,344 | 1,238 | 1,322 | 873,100 |
| 2025/01/16 | 1,285 | 1,329 | 1,256 | 1,256 | 868,900 |
| 2025/01/15 | 1,227 | 1,304 | 1,185 | 1,273 | 967,200 |
| 2025/01/14 | 1,225 | 1,285 | 1,204 | 1,226 | 897,400 |
| 2025/01/10 | 1,290 | 1,330 | 1,226 | 1,227 | 1,515,100 |
| 2025/01/09 | 1,210 | 1,295 | 1,180 | 1,287 | 1,198,700 |
| 2025/01/08 | 1,161 | 1,220 | 1,151 | 1,211 | 821,400 |
| 2025/01/07 | 1,131 | 1,178 | 1,123 | 1,152 | 560,000 |
| 2025/01/06 | 1,080 | 1,131 | 1,079 | 1,120 | 514,800 |
| 2024/12/30 | 1,043 | 1,070 | 1,025 | 1,053 | 337,800 |
| 2024/12/27 | 1,010 | 1,064 | 1,007 | 1,053 | 526,400 |
| 2024/12/26 | 998 | 1,011 | 964 | 995 | 847,700 |
| 2024/12/25 | 1,014 | 1,035 | 990 | 1,005 | 410,100 |
| 2024/12/24 | 1,040 | 1,044 | 985 | 999 | 638,200 |
| 2024/12/23 | 997 | 1,018 | 985 | 1,011 | 546,500 |
| 2024/12/20 | 1,030 | 1,061 | 995 | 1,002 | 744,400 |
| 2024/12/19 | 1,056 | 1,079 | 999 | 1,015 | 1,589,500 |
| 2024/12/18 | 1,099 | 1,130 | 1,067 | 1,105 | 675,000 |
| 2024/12/17 | 1,111 | 1,146 | 1,080 | 1,109 | 1,005,500 |
| 2024/12/16 | 1,139 | 1,184 | 1,118 | 1,125 | 776,000 |
| 2024/12/13 | 1,187 | 1,215 | 1,137 | 1,152 | 854,800 |
| 2024/12/12 | 1,232 | 1,255 | 1,191 | 1,193 | 1,285,500 |
| 2024/12/11 | 1,175 | 1,255 | 1,147 | 1,202 | 1,973,600 |
| 2024/12/10 | 1,109 | 1,163 | 1,097 | 1,152 | 546,700 |
| 2024/12/09 | 1,073 | 1,173 | 1,065 | 1,130 | 740,500 |
| 2024/12/06 | 1,158 | 1,166 | 1,095 | 1,095 | 847,500 |
| 2024/12/05 | 1,145 | 1,184 | 1,132 | 1,158 | 932,400 |
| 2024/12/04 | 1,071 | 1,185 | 1,039 | 1,162 | 2,337,500 |
| 2024/12/03 | 1,048 | 1,076 | 1,020 | 1,070 | 892,500 |
| 2024/12/02 | 1,111 | 1,128 | 1,053 | 1,065 | 1,029,700 |
| 2024/11/29 | 1,070 | 1,163 | 1,060 | 1,117 | 1,483,000 |
| 2024/11/28 | 1,070 | 1,139 | 1,047 | 1,090 | 1,509,200 |
| 2024/11/27 | 1,085 | 1,112 | 940 | 1,097 | 3,481,900 |
| 2024/11/26 | 1,150 | 1,155 | 1,058 | 1,112 | 1,545,400 |
| 2024/11/25 | 1,150 | 1,163 | 1,109 | 1,134 | 1,739,200 |
| 2024/11/22 | 1,102 | 1,218 | 1,071 | 1,163 | 5,976,800 |
| 2024/11/21 | 1,105 | 1,135 | 1,036 | 1,042 | 2,762,200 |
| 2024/11/20 | 940 | 1,112 | 935 | 1,112 | 3,163,200 |
| 2024/11/19 | 1,006 | 1,049 | 962 | 962 | 2,532,300 |
| 2024/11/18 | 1,030 | 1,058 | 923 | 1,036 | 6,075,100 |
| 2024/11/15 | 880 | 985 | 850 | 985 | 3,965,800 |
| 2024/11/14 | 840 | 844 | 813 | 835 | 486,000 |
| 2024/11/13 | 840 | 864 | 821 | 837 | 502,600 |
| 2024/11/12 | 824 | 853 | 797 | 842 | 738,600 |
| 2024/11/11 | 865 | 866 | 795 | 830 | 844,600 |
| 2024/11/08 | 872 | 898 | 820 | 854 | 1,346,300 |
| 2024/11/07 | 849 | 898 | 843 | 875 | 1,999,600 |
| 2024/11/06 | 775 | 848 | 756 | 826 | 1,514,000 |
| 2024/11/05 | 743 | 798 | 732 | 775 | 1,429,300 |
| 2024/11/01 | 711 | 781 | 710 | 730 | 2,221,700 |
| 2024/10/31 | 737 | 748 | 716 | 726 | 602,200 |
| 2024/10/30 | 715 | 750 | 713 | 738 | 926,600 |
| 2024/10/29 | 710 | 725 | 700 | 705 | 514,700 |
| 2024/10/28 | 698 | 730 | 683 | 705 | 949,300 |
| 2024/10/25 | 709 | 720 | 665 | 705 | 1,523,000 |
| 2024/10/24 | 700 | 733 | 695 | 717 | 1,338,900 |
| 2024/10/23 | 721 | 742 | 693 | 708 | 3,803,300 |
| 2024/10/22 | 761 | 766 | 716 | 719 | 9,411,000 |