EduLab(4427)の株価時系列情報
EduLab(4427)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 | 289 | 294 | 285 | 290 | 16,500 |
2023/12/28 | 282 | 309 | 275 | 295 | 103,500 |
2023/12/27 | 270 | 289 | 270 | 274 | 62,400 |
2023/12/26 | 271 | 276 | 270 | 271 | 50,400 |
2023/12/25 | 278 | 284 | 273 | 273 | 57,500 |
2023/12/22 | 274 | 285 | 274 | 278 | 103,500 |
2023/12/21 | 293 | 293 | 289 | 290 | 23,500 |
2023/12/20 | 291 | 300 | 291 | 295 | 22,900 |
2023/12/19 | 296 | 302 | 292 | 295 | 11,300 |
2023/12/18 | 304 | 304 | 291 | 300 | 40,000 |
2023/12/15 | 302 | 306 | 298 | 298 | 33,800 |
2023/12/14 | 304 | 309 | 300 | 303 | 31,400 |
2023/12/13 | 304 | 308 | 303 | 303 | 35,600 |
2023/12/12 | 309 | 310 | 304 | 304 | 36,200 |
2023/12/11 | 316 | 320 | 309 | 313 | 33,400 |
2023/12/08 | 310 | 317 | 308 | 308 | 53,900 |
2023/12/07 | 334 | 366 | 313 | 317 | 447,500 |
2023/12/06 | 360 | 386 | 316 | 327 | 831,800 |
2023/12/05 | 310 | 310 | 306 | 306 | 9,700 |
2023/12/04 | 305 | 311 | 303 | 311 | 18,100 |
2023/12/01 | 304 | 307 | 301 | 305 | 31,500 |
2023/11/30 | 308 | 311 | 304 | 309 | 30,000 |
2023/11/29 | 310 | 314 | 307 | 313 | 17,900 |
2023/11/28 | 314 | 314 | 305 | 309 | 18,600 |
2023/11/27 | 313 | 316 | 312 | 314 | 7,300 |
2023/11/24 | 311 | 316 | 309 | 312 | 24,100 |
2023/11/22 | 312 | 319 | 312 | 317 | 18,500 |
2023/11/21 | 324 | 324 | 316 | 320 | 19,100 |
2023/11/20 | 322 | 324 | 313 | 323 | 24,500 |
2023/11/17 | 324 | 324 | 314 | 322 | 21,500 |
2023/11/16 | 307 | 324 | 307 | 324 | 11,200 |
2023/11/15 | 304 | 313 | 303 | 310 | 14,900 |
2023/11/14 | 309 | 320 | 300 | 304 | 33,100 |
2023/11/13 | 328 | 333 | 318 | 321 | 29,100 |
2023/11/10 | 324 | 332 | 320 | 332 | 12,000 |
2023/11/09 | 324 | 328 | 324 | 327 | 8,700 |
2023/11/08 | 336 | 337 | 323 | 323 | 15,300 |
2023/11/07 | 346 | 346 | 334 | 337 | 14,600 |
2023/11/06 | 334 | 347 | 334 | 338 | 33,600 |
2023/11/02 | 319 | 335 | 318 | 333 | 27,300 |
2023/11/01 | 327 | 327 | 314 | 319 | 16,900 |
2023/10/31 | 310 | 320 | 308 | 320 | 9,500 |
2023/10/30 | 320 | 322 | 310 | 310 | 21,100 |
2023/10/27 | 303 | 333 | 301 | 318 | 47,800 |
2023/10/26 | 310 | 311 | 301 | 304 | 18,900 |
2023/10/25 | 311 | 316 | 305 | 307 | 24,000 |
2023/10/24 | 323 | 323 | 294 | 311 | 70,900 |
2023/10/23 | 325 | 329 | 316 | 323 | 34,600 |
2023/10/20 | 337 | 338 | 327 | 333 | 42,500 |
2023/10/19 | 346 | 350 | 340 | 340 | 12,300 |
2023/10/18 | 342 | 347 | 339 | 345 | 15,300 |
2023/10/17 | 339 | 352 | 339 | 344 | 20,700 |
2023/10/16 | 345 | 346 | 338 | 341 | 26,800 |
2023/10/13 | 354 | 354 | 346 | 347 | 22,700 |
2023/10/12 | 359 | 359 | 351 | 356 | 20,500 |
2023/10/11 | 371 | 377 | 353 | 358 | 68,000 |
2023/10/10 | 371 | 385 | 367 | 371 | 55,700 |
2023/10/06 | 373 | 403 | 349 | 373 | 352,100 |
2023/10/05 | 344 | 357 | 343 | 350 | 26,500 |
2023/10/04 | 353 | 366 | 325 | 345 | 136,100 |
2023/10/03 | 389 | 389 | 359 | 359 | 132,000 |
2023/10/02 | 422 | 436 | 385 | 385 | 723,600 |
2023/09/29 | 367 | 382 | 367 | 376 | 27,100 |
2023/09/28 | 381 | 428 | 372 | 375 | 275,100 |
2023/09/27 | 367 | 374 | 367 | 373 | 12,300 |
2023/09/26 | 380 | 380 | 370 | 373 | 21,400 |
2023/09/25 | 375 | 378 | 372 | 378 | 15,600 |
2023/09/22 | 359 | 377 | 358 | 374 | 19,400 |
2023/09/21 | 377 | 377 | 363 | 363 | 35,500 |
2023/09/20 | 386 | 389 | 378 | 378 | 18,200 |
2023/09/19 | 387 | 390 | 381 | 386 | 12,500 |
2023/09/15 | 374 | 394 | 373 | 393 | 90,800 |
2023/09/14 | 376 | 376 | 371 | 374 | 26,000 |
2023/09/13 | 370 | 379 | 370 | 373 | 9,800 |
2023/09/12 | 363 | 372 | 363 | 372 | 13,400 |
2023/09/11 | 365 | 368 | 361 | 361 | 18,900 |
2023/09/08 | 365 | 369 | 362 | 363 | 15,100 |
2023/09/07 | 378 | 380 | 368 | 368 | 27,200 |
2023/09/06 | 381 | 385 | 377 | 378 | 11,100 |
2023/09/05 | 381 | 388 | 375 | 380 | 28,600 |
2023/09/04 | 387 | 387 | 377 | 383 | 16,100 |
2023/09/01 | 390 | 398 | 387 | 387 | 16,500 |
2023/08/31 | 403 | 409 | 385 | 387 | 61,400 |
2023/08/30 | 407 | 407 | 395 | 403 | 43,400 |
2023/08/29 | 381 | 431 | 381 | 417 | 201,500 |
2023/08/28 | 383 | 387 | 380 | 381 | 9,600 |
2023/08/25 | 386 | 394 | 381 | 383 | 12,000 |
2023/08/24 | 387 | 398 | 387 | 391 | 10,400 |
2023/08/23 | 372 | 394 | 372 | 394 | 21,100 |
2023/08/22 | 379 | 385 | 372 | 372 | 19,000 |
2023/08/21 | 377 | 383 | 373 | 378 | 27,300 |
2023/08/18 | 365 | 384 | 365 | 379 | 21,900 |
2023/08/17 | 373 | 376 | 361 | 371 | 68,600 |
2023/08/16 | 389 | 389 | 376 | 378 | 12,300 |
2023/08/15 | 365 | 389 | 364 | 389 | 70,300 |
2023/08/14 | 385 | 416 | 385 | 416 | 64,600 |
2023/08/10 | 409 | 409 | 376 | 390 | 202,600 |
2023/08/09 | 403 | 410 | 403 | 410 | 5,200 |
2023/08/08 | 411 | 413 | 404 | 406 | 29,000 |
2023/08/07 | 416 | 418 | 411 | 411 | 17,200 |
2023/08/04 | 411 | 418 | 411 | 416 | 2,600 |
2023/08/03 | 425 | 425 | 413 | 413 | 15,600 |
2023/08/02 | 428 | 436 | 426 | 429 | 20,200 |
2023/08/01 | 421 | 439 | 421 | 429 | 35,900 |
2023/07/31 | 412 | 428 | 412 | 420 | 15,900 |
2023/07/28 | 418 | 421 | 409 | 411 | 25,200 |
2023/07/27 | 411 | 423 | 410 | 410 | 31,300 |
2023/07/26 | 408 | 417 | 405 | 415 | 31,100 |
2023/07/25 | 415 | 420 | 410 | 410 | 8,800 |
2023/07/24 | 415 | 422 | 414 | 417 | 9,000 |
2023/07/21 | 420 | 421 | 409 | 412 | 15,000 |
2023/07/20 | 410 | 434 | 404 | 428 | 50,600 |
2023/07/19 | 418 | 422 | 408 | 414 | 57,900 |
2023/07/18 | 432 | 439 | 426 | 426 | 12,300 |
2023/07/14 | 427 | 437 | 426 | 434 | 14,200 |
2023/07/13 | 435 | 438 | 430 | 431 | 6,000 |
2023/07/12 | 442 | 442 | 425 | 428 | 11,700 |
2023/07/11 | 426 | 440 | 426 | 440 | 16,400 |
2023/07/10 | 432 | 444 | 426 | 426 | 55,400 |
2023/07/07 | 428 | 442 | 428 | 435 | 20,400 |
2023/07/06 | 430 | 440 | 425 | 436 | 24,000 |
2023/07/05 | 446 | 448 | 428 | 430 | 71,100 |
2023/07/04 | 458 | 458 | 446 | 446 | 22,900 |
2023/07/03 | 447 | 458 | 447 | 458 | 13,100 |
2023/06/30 | 457 | 457 | 447 | 448 | 19,700 |
2023/06/29 | 439 | 455 | 439 | 455 | 22,300 |
2023/06/28 | 448 | 451 | 439 | 441 | 22,400 |
2023/06/27 | 438 | 443 | 433 | 434 | 19,600 |
2023/06/26 | 445 | 449 | 430 | 438 | 40,100 |
2023/06/23 | 457 | 461 | 445 | 445 | 60,600 |
2023/06/22 | 472 | 483 | 458 | 458 | 41,400 |
2023/06/21 | 472 | 480 | 461 | 472 | 49,600 |
2023/06/20 | 487 | 490 | 458 | 472 | 108,400 |
2023/06/19 | 480 | 496 | 476 | 490 | 71,400 |
2023/06/16 | 464 | 485 | 463 | 479 | 32,900 |
2023/06/15 | 481 | 481 | 468 | 468 | 21,900 |
2023/06/14 | 489 | 492 | 471 | 473 | 35,000 |
2023/06/13 | 504 | 504 | 476 | 484 | 81,600 |
2023/06/12 | 492 | 505 | 484 | 501 | 79,000 |
2023/06/09 | 487 | 492 | 480 | 488 | 37,500 |
2023/06/08 | 487 | 501 | 470 | 487 | 120,700 |
2023/06/07 | 523 | 530 | 467 | 487 | 764,800 |
2023/06/06 | 476 | 480 | 460 | 471 | 50,400 |
2023/06/05 | 478 | 480 | 463 | 475 | 66,600 |
2023/06/02 | 449 | 478 | 443 | 476 | 106,400 |
2023/06/01 | 451 | 459 | 441 | 446 | 57,700 |
2023/05/31 | 437 | 469 | 437 | 457 | 131,500 |
2023/05/30 | 435 | 451 | 432 | 443 | 71,100 |
2023/05/29 | 426 | 439 | 417 | 436 | 132,100 |
2023/05/26 | 475 | 475 | 428 | 429 | 342,800 |
2023/05/25 | 481 | 485 | 443 | 443 | 255,400 |
2023/05/24 | 506 | 535 | 470 | 475 | 667,300 |
2023/05/23 | 555 | 597 | 483 | 525 | 3,432,000 |
2023/05/22 | 515 | 515 | 515 | 515 | 26,800 |
2023/05/19 | 363 | 435 | 358 | 435 | 270,900 |
2023/05/18 | 369 | 369 | 355 | 355 | 33,100 |
2023/05/17 | 350 | 370 | 349 | 366 | 46,500 |
2023/05/16 | 338 | 365 | 338 | 350 | 77,900 |
2023/05/15 | 340 | 351 | 333 | 338 | 45,200 |
2023/05/12 | 344 | 353 | 339 | 344 | 46,100 |
2023/05/11 | 337 | 343 | 335 | 343 | 24,900 |
2023/05/10 | 341 | 343 | 336 | 338 | 20,400 |
2023/05/09 | 342 | 347 | 340 | 340 | 18,700 |
2023/05/08 | 339 | 348 | 338 | 342 | 39,000 |
2023/05/02 | 335 | 339 | 332 | 339 | 17,100 |
2023/05/01 | 331 | 336 | 331 | 335 | 21,100 |
2023/04/28 | 337 | 349 | 328 | 332 | 76,700 |
2023/04/27 | 342 | 345 | 334 | 336 | 49,600 |
2023/04/26 | 348 | 348 | 336 | 344 | 42,000 |
2023/04/25 | 341 | 351 | 341 | 351 | 32,200 |
2023/04/24 | 343 | 352 | 340 | 341 | 25,200 |
2023/04/21 | 350 | 350 | 342 | 345 | 41,800 |
2023/04/20 | 348 | 357 | 347 | 352 | 22,800 |
2023/04/19 | 352 | 360 | 347 | 355 | 37,900 |
2023/04/18 | 340 | 357 | 340 | 350 | 56,200 |
2023/04/17 | 353 | 353 | 340 | 340 | 80,900 |
2023/04/14 | 359 | 368 | 353 | 355 | 78,500 |
2023/04/13 | 372 | 374 | 357 | 358 | 106,300 |
2023/04/12 | 372 | 377 | 367 | 377 | 46,600 |
2023/04/11 | 378 | 380 | 368 | 370 | 44,900 |
2023/04/10 | 370 | 376 | 368 | 372 | 33,800 |
2023/04/07 | 370 | 375 | 365 | 369 | 71,900 |
2023/04/06 | 380 | 380 | 367 | 373 | 111,800 |
2023/04/05 | 395 | 395 | 380 | 384 | 132,200 |
2023/04/04 | 405 | 407 | 392 | 394 | 151,200 |
2023/04/03 | 416 | 445 | 407 | 407 | 222,800 |
2023/03/31 | 407 | 423 | 405 | 408 | 148,100 |
2023/03/30 | 419 | 420 | 390 | 400 | 256,500 |
2023/03/29 | 432 | 442 | 412 | 415 | 175,300 |
2023/03/28 | 455 | 474 | 427 | 444 | 328,700 |
2023/03/27 | 465 | 475 | 447 | 447 | 538,100 |
2023/03/24 | 556 | 571 | 542 | 547 | 348,800 |
2023/03/23 | 576 | 636 | 551 | 570 | 1,452,400 |
2023/03/22 | 545 | 615 | 509 | 615 | 2,113,800 |
2023/03/20 | 521 | 571 | 501 | 515 | 3,391,600 |
2023/03/17 | 491 | 491 | 484 | 491 | 166,600 |
2023/03/16 | 415 | 420 | 397 | 411 | 40,200 |
2023/03/15 | 425 | 433 | 418 | 421 | 8,600 |
2023/03/14 | 431 | 442 | 413 | 425 | 39,900 |
2023/03/13 | 441 | 442 | 431 | 434 | 16,300 |
2023/03/10 | 446 | 446 | 434 | 445 | 15,100 |
2023/03/09 | 447 | 449 | 440 | 443 | 21,200 |
2023/03/08 | 433 | 442 | 427 | 442 | 60,400 |
2023/03/07 | 416 | 438 | 411 | 435 | 78,000 |
2023/03/06 | 429 | 432 | 398 | 414 | 77,000 |
2023/03/03 | 433 | 433 | 425 | 426 | 11,400 |
2023/03/02 | 437 | 437 | 416 | 430 | 68,600 |
2023/03/01 | 442 | 444 | 428 | 435 | 42,100 |
2023/02/28 | 440 | 444 | 421 | 439 | 60,800 |
2023/02/27 | 447 | 452 | 435 | 441 | 34,100 |
2023/02/24 | 450 | 454 | 444 | 448 | 22,900 |
2023/02/22 | 455 | 461 | 445 | 455 | 34,600 |
2023/02/21 | 456 | 464 | 451 | 460 | 87,700 |
2023/02/20 | 499 | 502 | 447 | 457 | 243,900 |
2023/02/17 | 516 | 522 | 507 | 515 | 24,100 |
2023/02/16 | 522 | 526 | 517 | 520 | 13,800 |
2023/02/15 | 521 | 530 | 516 | 523 | 23,900 |
2023/02/14 | 534 | 535 | 514 | 531 | 42,700 |
2023/02/13 | 545 | 556 | 541 | 554 | 8,900 |
2023/02/10 | 551 | 555 | 544 | 545 | 5,900 |
2023/02/09 | 553 | 555 | 548 | 553 | 4,500 |
2023/02/08 | 545 | 560 | 542 | 543 | 5,000 |
2023/02/07 | 550 | 553 | 542 | 549 | 11,500 |
2023/02/06 | 553 | 553 | 536 | 548 | 10,700 |
2023/02/03 | 541 | 554 | 539 | 540 | 5,400 |
2023/02/02 | 543 | 557 | 542 | 543 | 5,700 |
2023/02/01 | 550 | 565 | 531 | 543 | 14,200 |
2023/01/31 | 554 | 560 | 544 | 550 | 10,400 |
2023/01/30 | 548 | 565 | 548 | 554 | 8,300 |
2023/01/27 | 551 | 560 | 540 | 551 | 13,200 |
2023/01/26 | 565 | 565 | 545 | 554 | 11,300 |
2023/01/25 | 562 | 569 | 551 | 560 | 8,500 |
2023/01/24 | 569 | 569 | 555 | 562 | 8,500 |
2023/01/23 | 570 | 576 | 557 | 563 | 5,600 |
2023/01/20 | 560 | 570 | 553 | 570 | 6,200 |
2023/01/19 | 567 | 575 | 559 | 564 | 7,500 |
2023/01/18 | 555 | 569 | 543 | 557 | 6,500 |
2023/01/17 | 549 | 567 | 547 | 560 | 5,100 |
2023/01/16 | 552 | 552 | 530 | 541 | 5,400 |
2023/01/13 | 573 | 573 | 550 | 552 | 6,500 |
2023/01/12 | 548 | 575 | 548 | 563 | 12,500 |
2023/01/11 | 549 | 558 | 540 | 551 | 3,900 |
2023/01/10 | 548 | 559 | 535 | 549 | 9,200 |
2023/01/06 | 543 | 558 | 541 | 549 | 8,800 |
2023/01/05 | 542 | 543 | 535 | 543 | 3,500 |
2023/01/04 | 542 | 543 | 525 | 537 | 5,800 |