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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,277 | 1,480 | 1,200 | 1,290 | 93,700 |
| 2025/04/17 | 1,277 | 1,277 | 1,182 | 1,260 | 18,400 |
| 2025/04/16 | 1,250 | 1,320 | 1,100 | 1,132 | 94,700 |
| 2025/04/15 | 1,068 | 1,298 | 1,033 | 1,209 | 98,500 |
| 2025/04/14 | 1,030 | 1,277 | 1,030 | 1,038 | 85,300 |
| 2025/04/11 | 935 | 1,030 | 907 | 1,020 | 36,600 |
| 2025/04/10 | 912 | 939 | 912 | 935 | 4,400 |
| 2025/04/09 | 895 | 925 | 876 | 876 | 7,700 |
| 2025/04/08 | 877 | 1,000 | 865 | 930 | 80,200 |
| 2025/04/07 | 880 | 895 | 835 | 858 | 17,600 |
| 2025/04/04 | 982 | 995 | 925 | 955 | 8,000 |
| 2025/04/03 | 990 | 995 | 982 | 983 | 7,700 |
| 2025/04/02 | 995 | 997 | 990 | 995 | 6,600 |
| 2025/04/01 | 985 | 990 | 982 | 982 | 1,200 |
| 2025/03/31 | 995 | 1,003 | 981 | 981 | 9,400 |
| 2025/03/28 | 994 | 1,002 | 994 | 1,002 | 700 |
| 2025/03/27 | 1,000 | 1,002 | 993 | 999 | 5,100 |
| 2025/03/26 | 1,000 | 1,001 | 997 | 1,000 | 900 |
| 2025/03/25 | 1,002 | 1,003 | 998 | 998 | 4,600 |
| 2025/03/24 | 1,001 | 1,001 | 1,001 | 1,001 | 600 |
| 2025/03/21 | 1,001 | 1,007 | 1,001 | 1,006 | 4,400 |
| 2025/03/19 | 1,007 | 1,008 | 1,001 | 1,008 | 2,500 |
| 2025/03/18 | 1,003 | 1,007 | 1,003 | 1,007 | 1,100 |
| 2025/03/17 | 1,005 | 1,005 | 1,000 | 1,005 | 2,000 |
| 2025/03/14 | 1,005 | 1,007 | 1,000 | 1,007 | 2,100 |
| 2025/03/13 | 1,000 | 1,008 | 1,000 | 1,005 | 3,500 |
| 2025/03/12 | 1,008 | 1,010 | 1,000 | 1,000 | 1,300 |
| 2025/03/11 | 1,009 | 1,009 | 1,008 | 1,009 | 500 |
| 2025/03/10 | 1,007 | 1,009 | 995 | 1,009 | 2,600 |
| 2025/03/07 | 997 | 1,006 | 994 | 998 | 1,300 |
| 2025/03/06 | 997 | 997 | 997 | 997 | 200 |
| 2025/03/05 | 1,003 | 1,005 | 994 | 1,005 | 1,100 |
| 2025/03/04 | 999 | 1,003 | 995 | 1,003 | 800 |
| 2025/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2025/02/28 | 999 | 1,004 | 998 | 998 | 900 |
| 2025/02/27 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 |
| 2025/02/26 | 1,002 | 1,002 | 997 | 1,001 | 300 |
| 2025/02/25 | 995 | 1,001 | 993 | 1,001 | 900 |
| 2025/02/21 | 997 | 1,000 | 997 | 1,000 | 200 |
| 2025/02/20 | 1,000 | 1,003 | 1,000 | 1,003 | 500 |
| 2025/02/19 | 1,005 | 1,005 | 1,000 | 1,000 | 200 |
| 2025/02/18 | 997 | 1,004 | 997 | 1,003 | 1,700 |
| 2025/02/17 | 1,000 | 1,000 | 993 | 997 | 2,900 |
| 2025/02/14 | 1,008 | 1,026 | 994 | 995 | 5,200 |
| 2025/02/13 | 998 | 1,010 | 998 | 1,010 | 2,500 |
| 2025/02/12 | 1,006 | 1,006 | 1,006 | 1,006 | 3,000 |
| 2025/02/10 | 1,000 | 1,006 | 1,000 | 1,006 | 1,400 |
| 2025/02/07 | 1,009 | 1,009 | 1,005 | 1,006 | 500 |
| 2025/02/06 | 997 | 1,009 | 997 | 1,009 | 1,400 |
| 2025/02/05 | 990 | 1,004 | 990 | 991 | 5,000 |
| 2025/02/04 | 1,003 | 1,007 | 990 | 990 | 3,500 |
| 2025/02/03 | 994 | 1,009 | 994 | 1,003 | 1,300 |
| 2025/01/31 | 999 | 999 | 998 | 999 | 400 |
| 2025/01/30 | 1,008 | 1,008 | 999 | 999 | 700 |
| 2025/01/29 | 1,009 | 1,009 | 1,008 | 1,008 | 1,400 |
| 2025/01/28 | 1,006 | 1,007 | 1,005 | 1,007 | 1,000 |
| 2025/01/27 | 1,000 | 1,010 | 1,000 | 1,000 | 6,300 |
| 2025/01/24 | 995 | 1,007 | 995 | 1,001 | 5,100 |
| 2025/01/23 | 999 | 1,000 | 996 | 1,000 | 3,400 |
| 2025/01/22 | 1,005 | 1,005 | 993 | 1,000 | 4,400 |
| 2025/01/21 | 996 | 1,017 | 979 | 1,009 | 7,400 |
| 2025/01/20 | 996 | 1,006 | 990 | 1,005 | 3,200 |
| 2025/01/17 | 1,005 | 1,005 | 993 | 995 | 1,200 |
| 2025/01/16 | 999 | 1,007 | 993 | 1,007 | 4,300 |
| 2025/01/15 | 995 | 995 | 994 | 995 | 1,200 |
| 2025/01/14 | 990 | 995 | 990 | 995 | 4,100 |
| 2025/01/10 | 982 | 990 | 982 | 990 | 2,100 |
| 2025/01/09 | 983 | 985 | 983 | 983 | 600 |
| 2025/01/08 | 989 | 996 | 985 | 985 | 3,800 |
| 2025/01/07 | 992 | 997 | 988 | 994 | 3,800 |
| 2025/01/06 | 992 | 996 | 992 | 992 | 1,200 |