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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,247 | 1,285 | 1,247 | 1,285 | 3,300 |
| 2024/08/15 | 1,268 | 1,298 | 1,268 | 1,277 | 1,000 |
| 2024/08/14 | 1,274 | 1,311 | 1,274 | 1,298 | 1,200 |
| 2024/08/13 | 1,264 | 1,281 | 1,234 | 1,281 | 1,600 |
| 2024/08/09 | 1,244 | 1,264 | 1,223 | 1,264 | 1,300 |
| 2024/08/08 | 1,208 | 1,245 | 1,208 | 1,245 | 1,300 |
| 2024/08/07 | 1,238 | 1,295 | 1,208 | 1,208 | 8,900 |
| 2024/08/06 | 1,263 | 1,263 | 1,214 | 1,255 | 4,300 |
| 2024/08/05 | 1,306 | 1,306 | 1,200 | 1,263 | 11,200 |
| 2024/08/02 | 1,328 | 1,354 | 1,328 | 1,328 | 2,800 |
| 2024/08/01 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2024/07/31 | 1,351 | 1,392 | 1,351 | 1,364 | 1,400 |
| 2024/07/30 | 1,383 | 1,410 | 1,349 | 1,380 | 3,300 |
| 2024/07/29 | 1,389 | 1,405 | 1,372 | 1,389 | 2,700 |
| 2024/07/26 | 1,326 | 1,346 | 1,323 | 1,345 | 2,200 |
| 2024/07/25 | 1,361 | 1,367 | 1,336 | 1,349 | 3,800 |
| 2024/07/24 | 1,357 | 1,374 | 1,357 | 1,369 | 800 |
| 2024/07/23 | 1,379 | 1,391 | 1,356 | 1,356 | 500 |
| 2024/07/22 | 1,380 | 1,383 | 1,357 | 1,382 | 2,100 |
| 2024/07/19 | 1,375 | 1,386 | 1,356 | 1,384 | 3,400 |
| 2024/07/18 | 1,400 | 1,404 | 1,368 | 1,381 | 3,000 |
| 2024/07/17 | 1,373 | 1,396 | 1,373 | 1,395 | 1,200 |
| 2024/07/16 | 1,403 | 1,403 | 1,380 | 1,403 | 1,400 |
| 2024/07/12 | 1,379 | 1,403 | 1,375 | 1,403 | 2,500 |
| 2024/07/11 | 1,384 | 1,433 | 1,367 | 1,397 | 4,900 |
| 2024/07/10 | 1,410 | 1,418 | 1,387 | 1,410 | 1,700 |
| 2024/07/09 | 1,414 | 1,436 | 1,386 | 1,409 | 2,600 |
| 2024/07/08 | 1,440 | 1,440 | 1,404 | 1,437 | 2,900 |
| 2024/07/05 | 1,404 | 1,450 | 1,404 | 1,440 | 9,800 |
| 2024/07/04 | 1,380 | 1,405 | 1,380 | 1,404 | 12,200 |
| 2024/07/03 | 1,348 | 1,384 | 1,348 | 1,381 | 6,100 |
| 2024/07/02 | 1,365 | 1,372 | 1,365 | 1,372 | 400 |
| 2024/07/01 | 1,354 | 1,372 | 1,340 | 1,372 | 1,300 |
| 2024/06/28 | 1,333 | 1,350 | 1,326 | 1,340 | 3,800 |
| 2024/06/27 | 1,325 | 1,330 | 1,307 | 1,330 | 2,000 |
| 2024/06/26 | 1,330 | 1,330 | 1,311 | 1,325 | 3,700 |
| 2024/06/25 | 1,306 | 1,323 | 1,306 | 1,323 | 500 |
| 2024/06/24 | 1,303 | 1,320 | 1,294 | 1,320 | 600 |
| 2024/06/21 | 1,322 | 1,322 | 1,300 | 1,304 | 900 |
| 2024/06/20 | 1,312 | 1,329 | 1,310 | 1,322 | 1,600 |
| 2024/06/19 | 1,315 | 1,328 | 1,304 | 1,326 | 800 |
| 2024/06/18 | 1,296 | 1,319 | 1,289 | 1,314 | 13,100 |
| 2024/06/17 | 1,300 | 1,300 | 1,284 | 1,300 | 900 |
| 2024/06/14 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2024/06/13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/06/12 | 1,298 | 1,318 | 1,296 | 1,296 | 600 |
| 2024/06/11 | 1,304 | 1,309 | 1,297 | 1,309 | 1,400 |
| 2024/06/10 | 1,298 | 1,323 | 1,296 | 1,319 | 1,600 |
| 2024/06/07 | 1,298 | 1,311 | 1,298 | 1,311 | 500 |
| 2024/06/06 | 1,301 | 1,324 | 1,301 | 1,303 | 900 |
| 2024/06/05 | 1,293 | 1,320 | 1,293 | 1,320 | 1,200 |
| 2024/06/04 | 1,305 | 1,323 | 1,294 | 1,322 | 2,900 |
| 2024/06/03 | 1,310 | 1,320 | 1,310 | 1,320 | 1,300 |
| 2024/05/31 | 1,290 | 1,320 | 1,290 | 1,310 | 1,300 |
| 2024/05/30 | 1,323 | 1,323 | 1,291 | 1,305 | 1,400 |
| 2024/05/29 | 1,322 | 1,330 | 1,303 | 1,329 | 1,400 |
| 2024/05/28 | 1,322 | 1,322 | 1,300 | 1,315 | 1,300 |
| 2024/05/27 | 1,308 | 1,336 | 1,292 | 1,324 | 2,900 |
| 2024/05/24 | 1,281 | 1,310 | 1,281 | 1,308 | 1,200 |
| 2024/05/23 | 1,298 | 1,310 | 1,298 | 1,310 | 600 |
| 2024/05/22 | 1,299 | 1,300 | 1,285 | 1,300 | 2,100 |
| 2024/05/21 | 1,296 | 1,300 | 1,285 | 1,285 | 4,500 |
| 2024/05/20 | 1,272 | 1,295 | 1,272 | 1,285 | 3,200 |
| 2024/05/17 | 1,261 | 1,289 | 1,261 | 1,272 | 3,300 |
| 2024/05/16 | 1,269 | 1,313 | 1,260 | 1,261 | 20,800 |
| 2024/05/15 | 1,465 | 1,473 | 1,461 | 1,473 | 1,700 |
| 2024/05/14 | 1,470 | 1,477 | 1,470 | 1,475 | 1,200 |
| 2024/05/10 | 1,470 | 1,470 | 1,470 | 1,470 | 400 |
| 2024/05/09 | 1,447 | 1,462 | 1,447 | 1,462 | 2,000 |
| 2024/05/08 | 1,456 | 1,456 | 1,446 | 1,446 | 2,900 |
| 2024/05/07 | 1,470 | 1,486 | 1,453 | 1,456 | 5,500 |
| 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 |