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

日本ナレッジ(5252)の株価時系列情報

日本ナレッジ(5252)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
2026/02/20 869 880 829 868 39,700
2026/02/19 784 840 784 824 26,600
2026/02/18 749 770 749 770 13,600
2026/02/17 731 747 701 746 13,000
2026/02/16 747 748 713 727 11,700
2026/02/13 740 757 739 748 29,400
2026/02/12 742 742 716 740 23,500
2026/02/10 716 745 716 741 32,600
2026/02/09 710 715 702 708 15,600
2026/02/06 694 699 692 698 6,400
2026/02/05 704 710 693 700 5,300
2026/02/04 702 702 685 691 14,400
2026/02/03 695 719 689 703 39,800
2026/02/02 645 680 645 679 28,700
2026/01/30 640 646 625 645 18,600
2026/01/29 612 639 612 639 14,900
2026/01/28 614 620 608 618 3,400
2026/01/27 619 621 604 604 4,200
2026/01/26 614 616 596 614 7,900
2026/01/23 605 612 605 612 900
2026/01/22 610 620 606 612 5,400
2026/01/21 586 600 584 600 5,000
2026/01/20 591 596 585 596 1,000
2026/01/19 598 598 580 596 2,900
2026/01/16 588 596 588 596 900
2026/01/15 581 588 580 588 1,400
2026/01/14 596 596 582 582 2,700
2026/01/13 596 599 579 596 4,400
2026/01/09 594 597 587 596 2,400
2026/01/08 609 610 600 602 2,900
2026/01/07 610 619 608 619 2,000
2026/01/06 621 622 603 608 6,700
2026/01/05 614 625 611 611 8,900
2025/12/30 607 614 598 614 5,000
2025/12/29 600 607 583 607 6,700
2025/12/26 576 600 576 600 9,100
2025/12/25 592 592 565 576 10,600
2025/12/24 593 600 592 600 7,500
2025/12/23 609 609 594 598 6,300
2025/12/22 598 609 584 608 13,400
2025/12/19 576 616 571 597 22,500
2025/12/18 574 589 535 571 12,400
2025/12/17 581 619 566 575 29,200
2025/12/16 545 635 538 561 41,000
2025/12/15 549 560 525 547 12,800
2025/12/12 520 548 513 535 9,700
2025/12/11 528 538 510 530 17,400
2025/12/10 515 549 505 532 55,600
2025/12/09 475 555 475 555 147,100
2025/12/08 480 483 475 475 1,700
2025/12/05 483 485 476 481 2,200
2025/12/04 490 490 482 483 700
2025/12/03 486 489 475 489 3,400
2025/12/02 498 498 486 486 4,000
2025/12/01 510 510 487 487 2,200
2025/11/28 489 500 486 500 4,800
2025/11/27 488 488 481 484 1,700
2025/11/26 484 485 483 483 1,900
2025/11/25 490 490 483 487 4,700
2025/11/21 500 500 489 489 4,400
2025/11/20 496 517 495 497 4,200
2025/11/19 499 499 496 496 1,700
2025/11/18 495 504 492 504 2,600
2025/11/17 511 511 498 505 3,600
2025/11/14 518 518 506 506 3,700
2025/11/13 517 517 514 516 2,300
2025/11/12 522 522 507 517 3,100
2025/11/11 517 517 502 513 1,600
2025/11/10 517 524 511 517 1,100
2025/11/07 512 512 499 499 1,600
2025/11/06 498 522 498 512 6,100
2025/11/05 496 498 489 498 3,600
2025/11/04 500 500 494 499 1,900
2025/10/31 494 499 486 494 2,700
2025/10/30 500 500 494 497 1,100
2025/10/29 504 506 497 500 5,300
2025/10/28 520 520 506 514 3,400
2025/10/27 524 524 512 519 1,500
2025/10/24 500 508 500 508 1,700
2025/10/23 523 523 505 508 2,400
2025/10/22 499 507 497 507 3,600
2025/10/21 491 497 481 497 4,200
2025/10/20 483 489 482 483 9,600
2025/10/17 498 498 487 487 5,200
2025/10/16 523 523 497 500 6,000
2025/10/15 526 526 522 522 1,300
2025/10/14 527 527 500 506 10,600
2025/10/10 547 547 535 537 5,100
2025/10/09 551 551 548 549 3,800
2025/10/08 550 555 550 555 4,000
2025/10/07 554 558 551 557 4,400
2025/10/06 578 578 552 558 14,500
2025/10/03 572 582 561 566 22,600
2025/10/02 587 592 567 573 59,600
2025/10/01 487 567 485 567 11,400
2025/09/30 495 495 487 487 1,600
2025/09/29 510 520 479 495 3,900
2025/09/29 1 -> 3.00 分割
2025/09/26 1,455 1,495 1,455 1,495 1,600
2025/09/25 1,450 1,485 1,450 1,485 900
2025/09/24 1,460 1,500 1,460 1,480 1,500
2025/09/22 1,543 1,543 1,482 1,500 1,000
2025/09/19 1,540 1,540 1,480 1,480 3,100
2025/09/18 1,439 1,550 1,430 1,550 5,700
2025/09/16 1,490 1,490 1,423 1,451 2,700
2025/09/12 1,459 1,523 1,430 1,460 2,200
2025/09/11 1,520 1,524 1,440 1,489 13,000
2025/09/10 1,340 1,549 1,340 1,520 42,200
2025/09/09 1,320 1,340 1,320 1,340 1,500
2025/09/08 1,320 1,338 1,320 1,338 1,700
2025/09/05 1,320 1,320 1,320 1,320 200
2025/09/04 1,332 1,332 1,332 1,332 100
2025/09/03 1,310 1,332 1,310 1,332 900
2025/09/02 1,333 1,333 1,306 1,332 500
2025/09/01 1,320 1,320 1,305 1,305 400
2025/08/29 1,320 1,335 1,320 1,334 2,100
2025/08/27 1,319 1,319 1,293 1,293 600
2025/08/26 1,310 1,314 1,294 1,313 600
2025/08/25 1,293 1,293 1,293 1,293 200
2025/08/22 1,338 1,338 1,308 1,308 600
2025/08/21 1,302 1,338 1,302 1,338 900
2025/08/20 1,297 1,325 1,297 1,325 200
2025/08/19 1,321 1,327 1,297 1,325 1,200
2025/08/18 1,288 1,320 1,288 1,307 1,400
2025/08/15 1,271 1,281 1,271 1,281 600
2025/08/14 1,280 1,328 1,280 1,281 2,100
2025/08/13 1,305 1,337 1,305 1,310 1,300
2025/08/12 1,274 1,274 1,274 1,274 100
2025/08/08 1,318 1,318 1,278 1,278 400
2025/08/07 1,320 1,321 1,320 1,320 300
2025/08/06 1,246 1,340 1,246 1,340 2,400
2025/08/05 1,264 1,276 1,264 1,276 300
2025/08/04 1,273 1,273 1,273 1,273 100
2025/08/01 1,284 1,284 1,273 1,273 400
2025/07/29 1,314 1,314 1,313 1,314 1,900
2025/07/28 1,287 1,314 1,255 1,314 1,800
2025/07/25 1,305 1,319 1,290 1,290 5,500
2025/07/24 1,305 1,309 1,290 1,290 1,100
2025/07/23 1,263 1,319 1,263 1,315 19,600
2025/07/22 1,310 1,310 1,263 1,263 500
2025/07/18 1,300 1,314 1,300 1,314 800
2025/07/16 1,280 1,300 1,270 1,300 600
2025/07/15 1,328 1,328 1,291 1,291 1,300
2025/07/14 1,294 1,355 1,294 1,339 1,600
2025/07/11 1,306 1,347 1,306 1,347 1,700
2025/07/10 1,324 1,400 1,299 1,312 16,500
2025/07/09 1,295 1,295 1,294 1,294 200
2025/07/08 1,296 1,296 1,296 1,296 1,100
2025/07/07 1,236 1,294 1,236 1,294 1,800
2025/07/04 1,193 1,297 1,193 1,266 2,900
2025/07/03 1,255 1,266 1,223 1,223 1,000
2025/07/02 1,285 1,285 1,285 1,285 100
2025/07/01 1,306 1,315 1,300 1,315 800
2025/06/30 1,300 1,300 1,300 1,300 500
2025/06/27 1,301 1,301 1,301 1,301 800
2025/06/26 1,276 1,288 1,276 1,288 1,500
2025/06/25 1,250 1,250 1,250 1,250 100
2025/06/24 1,245 1,280 1,245 1,280 1,600
2025/06/23 1,248 1,248 1,248 1,248 200
2025/06/20 1,248 1,278 1,248 1,248 500
2025/06/19 1,271 1,272 1,240 1,259 800
2025/06/18 1,293 1,293 1,270 1,270 300
2025/06/17 1,300 1,303 1,293 1,293 900
2025/06/16 1,266 1,299 1,251 1,299 2,700
2025/06/13 1,290 1,290 1,290 1,290 100
2025/06/12 1,290 1,290 1,290 1,290 100
2025/06/11 1,319 1,320 1,295 1,295 500
2025/06/10 1,306 1,306 1,305 1,305 300
2025/06/09 1,315 1,315 1,315 1,315 100
2025/06/06 1,320 1,320 1,313 1,313 300
2025/06/05 1,350 1,350 1,320 1,320 200
2025/06/04 1,320 1,320 1,320 1,320 100
2025/06/03 1,350 1,350 1,320 1,320 800
2025/06/02 1,301 1,320 1,301 1,320 1,300
2025/05/30 1,297 1,301 1,297 1,301 500
2025/05/29 1,349 1,410 1,294 1,294 2,800
2025/05/28 1,292 1,292 1,292 1,292 100
2025/05/27 1,283 1,323 1,281 1,322 1,800
2025/05/26 1,282 1,308 1,254 1,270 2,200
2025/05/23 1,252 1,312 1,252 1,312 400
2025/05/22 1,282 1,313 1,278 1,278 1,200
2025/05/21 1,215 1,435 1,206 1,342 44,600
2025/05/20 1,239 1,253 1,215 1,215 1,500
2025/05/19 1,275 1,294 1,264 1,292 900
2025/05/16 1,275 1,331 1,271 1,278 1,500
2025/05/15 1,345 1,345 1,285 1,285 2,200
2025/05/14 1,303 1,315 1,303 1,315 600
2025/05/13 1,285 1,309 1,285 1,309 900
2025/05/12 1,315 1,353 1,270 1,270 4,500
2025/05/09 1,330 1,360 1,320 1,334 1,200
2025/05/08 1,388 1,397 1,388 1,390 800
2025/05/07 1,300 1,410 1,267 1,388 12,500
2025/05/02 1,265 1,294 1,265 1,294 2,200
2025/05/01 1,286 1,499 1,257 1,265 36,200
2025/04/30 1,315 1,334 1,302 1,316 1,600
2025/04/28 1,303 1,320 1,255 1,315 3,900
2025/04/25 1,297 1,340 1,297 1,332 1,000
2025/04/24 1,300 1,330 1,291 1,308 2,100
2025/04/23 1,330 1,330 1,291 1,300 2,200
2025/04/22 1,300 1,315 1,291 1,315 1,400
2025/04/21 1,290 1,339 1,290 1,321 5,100

このページの先頭へ