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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,451 | 1,451 | 1,451 | 1,451 | 2,600 |
| 2024/05/01 | 1,448 | 1,470 | 1,437 | 1,452 | 700 |
| 2024/04/30 | 1,440 | 1,458 | 1,440 | 1,453 | 800 |
| 2024/04/25 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
| 2024/04/24 | 1,420 | 1,436 | 1,410 | 1,410 | 1,900 |
| 2024/04/23 | 1,407 | 1,426 | 1,407 | 1,414 | 4,000 |
| 2024/04/22 | 1,400 | 1,407 | 1,390 | 1,402 | 3,200 |
| 2024/04/19 | 1,429 | 1,430 | 1,356 | 1,390 | 7,000 |
| 2024/04/18 | 1,461 | 1,461 | 1,397 | 1,428 | 9,700 |
| 2024/04/17 | 1,486 | 1,491 | 1,376 | 1,491 | 7,900 |
| 2024/04/16 | 1,535 | 1,535 | 1,520 | 1,520 | 900 |
| 2024/04/15 | 1,542 | 1,542 | 1,495 | 1,535 | 4,300 |
| 2024/04/12 | 1,518 | 1,535 | 1,480 | 1,535 | 4,400 |
| 2024/04/11 | 1,467 | 1,525 | 1,466 | 1,525 | 4,500 |
| 2024/04/10 | 1,502 | 1,502 | 1,481 | 1,481 | 3,900 |
| 2024/04/09 | 1,496 | 1,509 | 1,480 | 1,509 | 2,200 |
| 2024/04/08 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2024/04/05 | 1,488 | 1,496 | 1,483 | 1,484 | 2,400 |
| 2024/04/04 | 1,497 | 1,498 | 1,488 | 1,498 | 700 |
| 2024/04/03 | 1,487 | 1,490 | 1,487 | 1,487 | 2,700 |
| 2024/04/02 | 1,513 | 1,513 | 1,508 | 1,508 | 900 |
| 2024/04/01 | 1,518 | 1,542 | 1,517 | 1,518 | 900 |
| 2024/03/29 | 1,515 | 1,521 | 1,515 | 1,518 | 1,500 |
| 2024/03/28 | 1,552 | 1,552 | 1,521 | 1,521 | 2,000 |
| 2024/03/27 | 1,568 | 1,568 | 1,526 | 1,532 | 3,000 |
| 2024/03/26 | 1,553 | 1,567 | 1,524 | 1,557 | 5,500 |
| 2024/03/25 | 1,544 | 1,555 | 1,531 | 1,540 | 5,300 |
| 2024/03/22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,100 |
| 2024/03/21 | 1,538 | 1,560 | 1,525 | 1,550 | 3,300 |
| 2024/03/19 | 1,528 | 1,540 | 1,523 | 1,540 | 1,600 |
| 2024/03/18 | 1,516 | 1,545 | 1,516 | 1,528 | 3,600 |
| 2024/03/15 | 1,536 | 1,536 | 1,512 | 1,513 | 1,900 |
| 2024/03/14 | 1,501 | 1,542 | 1,501 | 1,542 | 2,300 |
| 2024/03/13 | 1,515 | 1,530 | 1,512 | 1,530 | 3,100 |
| 2024/03/12 | 1,500 | 1,538 | 1,492 | 1,538 | 2,900 |
| 2024/03/11 | 1,514 | 1,514 | 1,491 | 1,513 | 3,000 |
| 2024/03/08 | 1,510 | 1,530 | 1,486 | 1,530 | 6,700 |
| 2024/03/07 | 1,529 | 1,530 | 1,510 | 1,515 | 5,000 |
| 2024/03/06 | 1,510 | 1,529 | 1,510 | 1,520 | 5,000 |
| 2024/03/05 | 1,511 | 1,528 | 1,511 | 1,528 | 900 |
| 2024/03/04 | 1,519 | 1,519 | 1,510 | 1,511 | 2,500 |
| 2024/03/01 | 1,536 | 1,537 | 1,505 | 1,515 | 6,100 |
| 2024/02/29 | 1,565 | 1,565 | 1,521 | 1,544 | 4,200 |
| 2024/02/28 | 1,552 | 1,574 | 1,552 | 1,570 | 1,700 |
| 2024/02/27 | 1,585 | 1,585 | 1,558 | 1,578 | 4,200 |
| 2024/02/26 | 1,571 | 1,581 | 1,550 | 1,581 | 6,100 |
| 2024/02/22 | 1,545 | 1,572 | 1,545 | 1,565 | 1,300 |
| 2024/02/21 | 1,554 | 1,554 | 1,531 | 1,550 | 3,000 |
| 2024/02/20 | 1,541 | 1,565 | 1,535 | 1,554 | 4,300 |
| 2024/02/19 | 1,533 | 1,536 | 1,500 | 1,520 | 2,500 |
| 2024/02/16 | 1,540 | 1,540 | 1,499 | 1,520 | 10,800 |
| 2024/02/15 | 1,565 | 1,575 | 1,532 | 1,546 | 6,700 |
| 2024/02/14 | 1,540 | 1,540 | 1,504 | 1,525 | 16,100 |
| 2024/02/13 | 1,533 | 1,540 | 1,509 | 1,540 | 2,900 |
| 2024/02/09 | 1,568 | 1,580 | 1,530 | 1,530 | 8,200 |
| 2024/02/08 | 1,601 | 1,602 | 1,565 | 1,583 | 16,000 |
| 2024/02/07 | 1,592 | 1,599 | 1,577 | 1,599 | 1,700 |
| 2024/02/06 | 1,586 | 1,604 | 1,540 | 1,592 | 18,100 |
| 2024/02/05 | 1,602 | 1,610 | 1,576 | 1,603 | 12,100 |
| 2024/02/02 | 1,606 | 1,611 | 1,602 | 1,610 | 3,600 |
| 2024/02/01 | 1,606 | 1,616 | 1,576 | 1,605 | 8,200 |
| 2024/01/31 | 1,606 | 1,614 | 1,606 | 1,610 | 1,400 |
| 2024/01/30 | 1,615 | 1,626 | 1,600 | 1,610 | 5,200 |
| 2024/01/29 | 1,628 | 1,631 | 1,609 | 1,631 | 7,700 |
| 2024/01/26 | 1,610 | 1,616 | 1,605 | 1,615 | 1,100 |
| 2024/01/25 | 1,622 | 1,624 | 1,610 | 1,615 | 2,100 |
| 2024/01/24 | 1,613 | 1,627 | 1,613 | 1,620 | 2,300 |
| 2024/01/23 | 1,614 | 1,620 | 1,602 | 1,608 | 5,500 |
| 2024/01/22 | 1,579 | 1,605 | 1,563 | 1,600 | 5,700 |
| 2024/01/19 | 1,555 | 1,612 | 1,541 | 1,579 | 6,300 |
| 2024/01/18 | 1,520 | 1,583 | 1,520 | 1,564 | 8,200 |
| 2024/01/17 | 1,555 | 1,555 | 1,523 | 1,530 | 4,400 |
| 2024/01/16 | 1,580 | 1,597 | 1,555 | 1,555 | 3,000 |
| 2024/01/15 | 1,554 | 1,570 | 1,550 | 1,570 | 1,800 |
| 2024/01/12 | 1,566 | 1,568 | 1,532 | 1,551 | 5,800 |
| 2024/01/11 | 1,613 | 1,615 | 1,480 | 1,566 | 26,700 |
| 2024/01/10 | 1,566 | 1,636 | 1,543 | 1,598 | 11,200 |
| 2024/01/09 | 1,572 | 1,572 | 1,527 | 1,566 | 8,500 |
| 2024/01/05 | 1,490 | 1,528 | 1,490 | 1,520 | 6,600 |
| 2024/01/04 | 1,443 | 1,497 | 1,443 | 1,490 | 2,800 |
| 2023/12/29 | 1,430 | 1,460 | 1,427 | 1,460 | 3,300 |
| 2023/12/28 | 1,430 | 1,450 | 1,412 | 1,432 | 7,300 |
| 2023/12/27 | 1,414 | 1,460 | 1,414 | 1,441 | 12,800 |
| 2023/12/26 | 1,425 | 1,435 | 1,415 | 1,415 | 8,200 |
| 2023/12/25 | 1,448 | 1,452 | 1,431 | 1,431 | 9,100 |
| 2023/12/22 | 1,471 | 1,488 | 1,432 | 1,445 | 11,300 |
| 2023/12/21 | 1,475 | 1,516 | 1,475 | 1,494 | 5,200 |
| 2023/12/20 | 1,503 | 1,548 | 1,503 | 1,517 | 17,600 |
| 2023/12/19 | 1,500 | 1,564 | 1,492 | 1,561 | 15,600 |
| 2023/12/18 | 1,498 | 1,509 | 1,477 | 1,495 | 2,800 |
| 2023/12/15 | 1,496 | 1,499 | 1,461 | 1,498 | 5,100 |
| 2023/12/14 | 1,539 | 1,549 | 1,500 | 1,503 | 9,500 |
| 2023/12/13 | 1,528 | 1,559 | 1,528 | 1,543 | 4,200 |
| 2023/12/12 | 1,574 | 1,574 | 1,506 | 1,528 | 8,200 |
| 2023/12/11 | 1,557 | 1,589 | 1,557 | 1,574 | 3,200 |
| 2023/12/08 | 1,560 | 1,568 | 1,539 | 1,557 | 4,200 |
| 2023/12/07 | 1,614 | 1,614 | 1,561 | 1,570 | 10,900 |
| 2023/12/06 | 1,625 | 1,650 | 1,576 | 1,625 | 11,500 |
| 2023/12/05 | 1,625 | 1,660 | 1,624 | 1,638 | 6,400 |
| 2023/12/04 | 1,638 | 1,669 | 1,638 | 1,653 | 6,700 |
| 2023/12/01 | 1,593 | 1,651 | 1,532 | 1,650 | 16,500 |
| 2023/11/30 | 1,695 | 1,695 | 1,592 | 1,596 | 14,800 |
| 2023/11/29 | 1,678 | 1,700 | 1,656 | 1,695 | 20,500 |
| 2023/11/28 | 1,665 | 1,689 | 1,642 | 1,689 | 9,700 |
| 2023/11/27 | 1,608 | 1,665 | 1,605 | 1,665 | 7,300 |
| 2023/11/24 | 1,577 | 1,602 | 1,577 | 1,602 | 3,900 |
| 2023/11/22 | 1,580 | 1,592 | 1,552 | 1,577 | 3,400 |
| 2023/11/21 | 1,550 | 1,574 | 1,534 | 1,563 | 12,200 |
| 2023/11/20 | 1,549 | 1,561 | 1,535 | 1,550 | 4,000 |
| 2023/11/17 | 1,550 | 1,567 | 1,531 | 1,533 | 2,400 |
| 2023/11/16 | 1,514 | 1,560 | 1,501 | 1,560 | 7,100 |
| 2023/11/15 | 1,512 | 1,515 | 1,476 | 1,500 | 5,700 |
| 2023/11/14 | 1,505 | 1,512 | 1,493 | 1,493 | 2,800 |
| 2023/11/13 | 1,514 | 1,525 | 1,487 | 1,505 | 3,100 |
| 2023/11/10 | 1,508 | 1,511 | 1,494 | 1,505 | 1,400 |
| 2023/11/09 | 1,500 | 1,510 | 1,499 | 1,508 | 2,400 |
| 2023/11/08 | 1,494 | 1,499 | 1,475 | 1,499 | 2,600 |
| 2023/11/07 | 1,468 | 1,494 | 1,468 | 1,491 | 1,400 |
| 2023/11/06 | 1,479 | 1,494 | 1,467 | 1,482 | 2,100 |
| 2023/11/02 | 1,420 | 1,452 | 1,420 | 1,449 | 5,300 |
| 2023/11/01 | 1,425 | 1,427 | 1,415 | 1,420 | 3,100 |
| 2023/10/31 | 1,454 | 1,454 | 1,400 | 1,413 | 2,300 |
| 2023/10/30 | 1,456 | 1,461 | 1,424 | 1,424 | 2,200 |
| 2023/10/27 | 1,433 | 1,463 | 1,419 | 1,463 | 2,600 |
| 2023/10/26 | 1,431 | 1,445 | 1,403 | 1,403 | 1,400 |
| 2023/10/25 | 1,484 | 1,484 | 1,431 | 1,431 | 300 |
| 2023/10/24 | 1,420 | 1,470 | 1,400 | 1,470 | 4,300 |
| 2023/10/23 | 1,451 | 1,468 | 1,403 | 1,411 | 7,200 |
| 2023/10/20 | 1,465 | 1,484 | 1,460 | 1,461 | 1,700 |
| 2023/10/19 | 1,481 | 1,505 | 1,473 | 1,473 | 1,100 |
| 2023/10/18 | 1,449 | 1,481 | 1,449 | 1,481 | 1,200 |
| 2023/10/17 | 1,453 | 1,462 | 1,450 | 1,450 | 800 |
| 2023/10/16 | 1,460 | 1,460 | 1,425 | 1,425 | 4,700 |
| 2023/10/13 | 1,500 | 1,500 | 1,466 | 1,478 | 3,200 |
| 2023/10/12 | 1,514 | 1,514 | 1,461 | 1,500 | 4,300 |
| 2023/10/11 | 1,545 | 1,545 | 1,468 | 1,484 | 10,500 |
| 2023/10/10 | 1,412 | 1,529 | 1,412 | 1,505 | 18,900 |
| 2023/10/06 | 1,354 | 1,404 | 1,345 | 1,388 | 11,700 |
| 2023/10/05 | 1,392 | 1,392 | 1,358 | 1,375 | 3,500 |
| 2023/10/04 | 1,446 | 1,450 | 1,389 | 1,389 | 11,900 |
| 2023/10/03 | 1,525 | 1,525 | 1,461 | 1,464 | 6,400 |
| 2023/10/02 | 1,563 | 1,563 | 1,498 | 1,500 | 3,400 |
| 2023/09/29 | 1,550 | 1,560 | 1,514 | 1,533 | 6,600 |
| 2023/09/28 | 1,511 | 1,562 | 1,511 | 1,550 | 3,800 |
| 2023/09/27 | 1,501 | 1,542 | 1,500 | 1,542 | 12,600 |
| 2023/09/26 | 1,560 | 1,563 | 1,551 | 1,552 | 2,500 |
| 2023/09/25 | 1,589 | 1,589 | 1,560 | 1,564 | 6,500 |
| 2023/09/22 | 1,534 | 1,586 | 1,533 | 1,581 | 9,700 |
| 2023/09/21 | 1,564 | 1,564 | 1,533 | 1,550 | 15,400 |
| 2023/09/20 | 1,582 | 1,601 | 1,582 | 1,588 | 7,500 |
| 2023/09/19 | 1,597 | 1,597 | 1,582 | 1,583 | 2,600 |
| 2023/09/15 | 1,618 | 1,618 | 1,575 | 1,597 | 13,900 |
| 2023/09/14 | 1,650 | 1,669 | 1,612 | 1,618 | 3,400 |
| 2023/09/13 | 1,632 | 1,641 | 1,613 | 1,641 | 5,600 |
| 2023/09/12 | 1,632 | 1,644 | 1,611 | 1,624 | 7,100 |
| 2023/09/11 | 1,686 | 1,686 | 1,636 | 1,636 | 8,000 |
| 2023/09/08 | 1,722 | 1,722 | 1,666 | 1,666 | 8,700 |
| 2023/09/07 | 1,741 | 1,748 | 1,723 | 1,723 | 2,800 |
| 2023/09/06 | 1,767 | 1,768 | 1,741 | 1,751 | 2,400 |
| 2023/09/05 | 1,751 | 1,751 | 1,734 | 1,751 | 5,800 |
| 2023/09/04 | 1,761 | 1,777 | 1,751 | 1,751 | 1,400 |
| 2023/09/01 | 1,757 | 1,775 | 1,757 | 1,775 | 1,700 |
| 2023/08/31 | 1,799 | 1,799 | 1,761 | 1,770 | 1,100 |
| 2023/08/30 | 1,780 | 1,791 | 1,760 | 1,780 | 1,900 |
| 2023/08/29 | 1,770 | 1,792 | 1,754 | 1,780 | 12,600 |
| 2023/08/28 | 1,730 | 1,762 | 1,730 | 1,730 | 2,900 |
| 2023/08/25 | 1,742 | 1,742 | 1,716 | 1,730 | 1,300 |
| 2023/08/24 | 1,754 | 1,785 | 1,742 | 1,742 | 4,000 |
| 2023/08/23 | 1,795 | 1,821 | 1,738 | 1,754 | 3,900 |
| 2023/08/22 | 1,740 | 1,813 | 1,740 | 1,797 | 3,800 |
| 2023/08/21 | 1,703 | 1,831 | 1,703 | 1,780 | 13,000 |
| 2023/08/18 | 1,700 | 1,738 | 1,696 | 1,704 | 13,600 |
| 2023/08/17 | 1,700 | 1,729 | 1,650 | 1,706 | 16,200 |
| 2023/08/16 | 1,753 | 1,753 | 1,701 | 1,701 | 20,200 |
| 2023/08/15 | 1,924 | 1,924 | 1,733 | 1,777 | 31,000 |
| 2023/08/14 | 2,051 | 2,051 | 1,936 | 2,000 | 20,400 |
| 2023/08/10 | 2,050 | 2,050 | 2,010 | 2,030 | 2,400 |
| 2023/08/09 | 2,071 | 2,071 | 2,000 | 2,056 | 7,700 |
| 2023/08/08 | 2,073 | 2,075 | 2,050 | 2,070 | 3,000 |
| 2023/08/07 | 2,068 | 2,087 | 2,066 | 2,086 | 1,600 |
| 2023/08/04 | 2,088 | 2,099 | 2,068 | 2,068 | 3,800 |
| 2023/08/03 | 2,082 | 2,113 | 2,080 | 2,080 | 1,900 |
| 2023/08/02 | 2,120 | 2,133 | 2,077 | 2,120 | 3,700 |
| 2023/08/01 | 2,119 | 2,164 | 2,052 | 2,094 | 9,900 |
| 2023/07/31 | 2,136 | 2,222 | 2,111 | 2,119 | 5,100 |
| 2023/07/28 | 2,234 | 2,234 | 2,120 | 2,136 | 9,900 |
| 2023/07/27 | 2,199 | 2,250 | 2,157 | 2,242 | 9,000 |
| 2023/07/26 | 2,259 | 2,259 | 2,150 | 2,185 | 6,400 |
| 2023/07/25 | 2,174 | 2,213 | 2,135 | 2,209 | 7,700 |
| 2023/07/24 | 2,128 | 2,150 | 2,107 | 2,124 | 3,200 |
| 2023/07/21 | 2,161 | 2,200 | 2,111 | 2,128 | 8,600 |
| 2023/07/20 | 2,204 | 2,228 | 2,130 | 2,160 | 12,500 |
| 2023/07/19 | 2,101 | 2,239 | 2,101 | 2,224 | 24,400 |
| 2023/07/18 | 2,160 | 2,161 | 2,068 | 2,098 | 15,400 |
| 2023/07/14 | 2,175 | 2,187 | 2,115 | 2,150 | 8,500 |
| 2023/07/13 | 2,079 | 2,171 | 2,065 | 2,150 | 12,100 |
| 2023/07/12 | 2,105 | 2,150 | 2,074 | 2,079 | 16,600 |
| 2023/07/11 | 2,110 | 2,150 | 2,085 | 2,105 | 22,700 |
| 2023/07/10 | 2,180 | 2,214 | 2,106 | 2,120 | 22,500 |
| 2023/07/07 | 2,150 | 2,220 | 2,125 | 2,158 | 25,400 |