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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 994 | 995 | 991 | 992 | 2,700 |
| 2024/12/27 | 1,001 | 1,001 | 984 | 984 | 2,700 |
| 2024/12/26 | 999 | 999 | 984 | 986 | 7,100 |
| 2024/12/25 | 997 | 999 | 975 | 999 | 7,600 |
| 2024/12/24 | 991 | 1,006 | 982 | 998 | 17,600 |
| 2024/12/23 | 1,017 | 1,017 | 990 | 993 | 10,700 |
| 2024/12/20 | 1,033 | 1,037 | 1,017 | 1,017 | 4,100 |
| 2024/12/19 | 1,037 | 1,040 | 1,032 | 1,037 | 1,800 |
| 2024/12/18 | 1,021 | 1,051 | 1,021 | 1,037 | 6,000 |
| 2024/12/17 | 1,061 | 1,061 | 1,041 | 1,051 | 5,400 |
| 2024/12/16 | 1,073 | 1,073 | 1,072 | 1,072 | 600 |
| 2024/12/13 | 1,079 | 1,079 | 1,075 | 1,077 | 1,300 |
| 2024/12/12 | 1,079 | 1,086 | 1,078 | 1,079 | 2,000 |
| 2024/12/11 | 1,078 | 1,078 | 1,078 | 1,078 | 300 |
| 2024/12/10 | 1,089 | 1,089 | 1,081 | 1,081 | 1,300 |
| 2024/12/09 | 1,088 | 1,088 | 1,081 | 1,081 | 400 |
| 2024/12/06 | 1,085 | 1,089 | 1,078 | 1,088 | 1,400 |
| 2024/12/05 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2024/12/04 | 1,084 | 1,085 | 1,083 | 1,085 | 1,100 |
| 2024/12/03 | 1,090 | 1,093 | 1,078 | 1,093 | 3,800 |
| 2024/12/02 | 1,098 | 1,098 | 1,075 | 1,090 | 1,800 |
| 2024/11/29 | 1,100 | 1,100 | 1,086 | 1,098 | 900 |
| 2024/11/28 | 1,091 | 1,109 | 1,091 | 1,100 | 1,200 |
| 2024/11/27 | 1,095 | 1,100 | 1,086 | 1,086 | 1,700 |
| 2024/11/26 | 1,082 | 1,092 | 1,070 | 1,089 | 2,700 |
| 2024/11/25 | 1,079 | 1,112 | 1,072 | 1,112 | 4,900 |
| 2024/11/22 | 1,075 | 1,079 | 1,074 | 1,079 | 700 |
| 2024/11/21 | 1,072 | 1,082 | 1,070 | 1,075 | 8,700 |
| 2024/11/20 | 1,081 | 1,091 | 1,071 | 1,077 | 3,700 |
| 2024/11/19 | 1,099 | 1,099 | 1,072 | 1,092 | 2,500 |
| 2024/11/18 | 1,100 | 1,100 | 1,097 | 1,099 | 1,100 |
| 2024/11/15 | 1,109 | 1,138 | 1,100 | 1,100 | 2,000 |
| 2024/11/14 | 1,132 | 1,137 | 1,110 | 1,110 | 3,200 |
| 2024/11/13 | 1,111 | 1,148 | 1,103 | 1,140 | 4,000 |
| 2024/11/12 | 1,135 | 1,165 | 1,085 | 1,103 | 11,200 |
| 2024/11/11 | 1,170 | 1,170 | 1,121 | 1,145 | 1,500 |
| 2024/11/08 | 1,186 | 1,186 | 1,158 | 1,170 | 1,700 |
| 2024/11/07 | 1,167 | 1,188 | 1,161 | 1,187 | 4,300 |
| 2024/11/06 | 1,187 | 1,188 | 1,187 | 1,188 | 400 |
| 2024/11/05 | 1,210 | 1,210 | 1,172 | 1,186 | 5,600 |
| 2024/11/01 | 1,200 | 1,208 | 1,188 | 1,188 | 1,800 |
| 2024/10/31 | 1,199 | 1,200 | 1,199 | 1,200 | 500 |
| 2024/10/30 | 1,188 | 1,203 | 1,188 | 1,202 | 500 |
| 2024/10/29 | 1,195 | 1,200 | 1,189 | 1,192 | 1,700 |
| 2024/10/28 | 1,189 | 1,195 | 1,179 | 1,193 | 1,100 |
| 2024/10/25 | 1,212 | 1,212 | 1,209 | 1,211 | 300 |
| 2024/10/24 | 1,205 | 1,214 | 1,205 | 1,214 | 3,500 |
| 2024/10/23 | 1,207 | 1,210 | 1,207 | 1,207 | 1,400 |
| 2024/10/22 | 1,221 | 1,221 | 1,215 | 1,215 | 300 |
| 2024/10/21 | 1,213 | 1,232 | 1,213 | 1,225 | 1,900 |
| 2024/10/18 | 1,230 | 1,230 | 1,228 | 1,229 | 500 |
| 2024/10/17 | 1,222 | 1,234 | 1,220 | 1,223 | 1,300 |
| 2024/10/16 | 1,232 | 1,238 | 1,218 | 1,218 | 1,000 |
| 2024/10/15 | 1,228 | 1,239 | 1,227 | 1,227 | 2,900 |
| 2024/10/11 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2024/10/10 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2024/10/09 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2024/10/08 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2024/10/07 | 1,230 | 1,263 | 1,230 | 1,238 | 5,300 |
| 2024/10/04 | 1,237 | 1,237 | 1,207 | 1,223 | 5,000 |
| 2024/10/03 | 1,235 | 1,250 | 1,229 | 1,237 | 2,100 |
| 2024/10/02 | 1,242 | 1,242 | 1,236 | 1,236 | 1,600 |
| 2024/10/01 | 1,237 | 1,237 | 1,236 | 1,237 | 1,300 |
| 2024/09/30 | 1,237 | 1,237 | 1,233 | 1,235 | 500 |
| 2024/09/27 | 1,273 | 1,273 | 1,243 | 1,250 | 1,300 |
| 2024/09/26 | 1,255 | 1,273 | 1,243 | 1,243 | 2,300 |
| 2024/09/25 | 1,256 | 1,256 | 1,255 | 1,255 | 300 |
| 2024/09/24 | 1,275 | 1,275 | 1,261 | 1,262 | 1,100 |
| 2024/09/20 | 1,269 | 1,276 | 1,249 | 1,276 | 3,600 |
| 2024/09/19 | 1,269 | 1,269 | 1,258 | 1,258 | 300 |
| 2024/09/18 | 1,245 | 1,275 | 1,240 | 1,274 | 3,200 |
| 2024/09/17 | 1,252 | 1,252 | 1,245 | 1,245 | 300 |
| 2024/09/13 | 1,255 | 1,260 | 1,255 | 1,260 | 400 |
| 2024/09/12 | 1,263 | 1,263 | 1,262 | 1,262 | 200 |
| 2024/09/11 | 1,266 | 1,266 | 1,263 | 1,263 | 500 |
| 2024/09/10 | 1,278 | 1,278 | 1,277 | 1,277 | 200 |
| 2024/09/09 | 1,250 | 1,280 | 1,236 | 1,279 | 5,900 |
| 2024/09/06 | 1,262 | 1,269 | 1,251 | 1,251 | 500 |
| 2024/09/05 | 1,250 | 1,272 | 1,250 | 1,269 | 900 |
| 2024/09/04 | 1,258 | 1,280 | 1,255 | 1,274 | 1,600 |
| 2024/09/03 | 1,257 | 1,285 | 1,256 | 1,282 | 3,400 |
| 2024/09/02 | 1,270 | 1,284 | 1,270 | 1,284 | 1,000 |
| 2024/08/30 | 1,271 | 1,271 | 1,271 | 1,271 | 200 |
| 2024/08/29 | 1,270 | 1,271 | 1,270 | 1,271 | 200 |
| 2024/08/28 | 1,299 | 1,299 | 1,248 | 1,296 | 1,600 |
| 2024/08/27 | 1,300 | 1,300 | 1,270 | 1,300 | 2,500 |
| 2024/08/26 | 1,266 | 1,300 | 1,266 | 1,300 | 4,000 |
| 2024/08/23 | 1,282 | 1,295 | 1,282 | 1,295 | 600 |
| 2024/08/22 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2024/08/21 | 1,285 | 1,285 | 1,270 | 1,285 | 600 |
| 2024/08/20 | 1,285 | 1,285 | 1,284 | 1,284 | 900 |
| 2024/08/19 | 1,283 | 1,285 | 1,282 | 1,285 | 500 |