識学(7049)の株価時系列情報
識学(7049)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 |
---|---|---|---|---|---|
2024/03/28 | 530 | 543 | 525 | 526 | 6,700 |
2024/03/27 | 521 | 543 | 517 | 532 | 9,600 |
2024/03/26 | 540 | 540 | 511 | 525 | 16,600 |
2024/03/25 | 565 | 565 | 534 | 540 | 19,400 |
2024/03/22 | 536 | 565 | 534 | 559 | 24,800 |
2024/03/21 | 546 | 546 | 535 | 543 | 11,600 |
2024/03/19 | 527 | 547 | 521 | 546 | 35,200 |
2024/03/18 | 519 | 519 | 514 | 514 | 3,100 |
2024/03/15 | 510 | 522 | 510 | 522 | 18,300 |
2024/03/14 | 510 | 522 | 506 | 510 | 16,300 |
2024/03/13 | 517 | 517 | 506 | 510 | 4,300 |
2024/03/12 | 519 | 519 | 506 | 513 | 21,800 |
2024/03/11 | 516 | 516 | 505 | 505 | 10,600 |
2024/03/08 | 517 | 517 | 505 | 509 | 8,400 |
2024/03/07 | 515 | 522 | 503 | 503 | 10,000 |
2024/03/06 | 510 | 514 | 504 | 511 | 3,500 |
2024/03/05 | 516 | 516 | 501 | 507 | 5,900 |
2024/03/04 | 523 | 526 | 517 | 517 | 5,100 |
2024/03/01 | 510 | 524 | 506 | 524 | 22,300 |
2024/02/29 | 501 | 501 | 497 | 501 | 2,700 |
2024/02/28 | 503 | 510 | 503 | 503 | 3,000 |
2024/02/27 | 510 | 513 | 500 | 506 | 8,900 |
2024/02/26 | 498 | 511 | 496 | 511 | 13,900 |
2024/02/22 | 501 | 504 | 494 | 497 | 5,900 |
2024/02/21 | 499 | 504 | 480 | 504 | 38,500 |
2024/02/20 | 514 | 514 | 495 | 504 | 41,200 |
2024/02/19 | 510 | 511 | 502 | 511 | 18,300 |
2024/02/16 | 495 | 504 | 488 | 501 | 32,500 |
2024/02/15 | 498 | 503 | 486 | 487 | 18,600 |
2024/02/14 | 529 | 530 | 493 | 501 | 54,600 |
2024/02/13 | 550 | 550 | 531 | 531 | 20,600 |
2024/02/09 | 550 | 551 | 541 | 546 | 3,900 |
2024/02/08 | 536 | 559 | 524 | 550 | 29,200 |
2024/02/07 | 530 | 541 | 530 | 535 | 6,300 |
2024/02/06 | 529 | 542 | 527 | 535 | 15,900 |
2024/02/05 | 525 | 537 | 525 | 530 | 10,500 |
2024/02/02 | 525 | 534 | 525 | 529 | 5,000 |
2024/02/01 | 526 | 532 | 526 | 528 | 13,500 |
2024/01/31 | 535 | 543 | 529 | 538 | 25,000 |
2024/01/30 | 538 | 538 | 524 | 531 | 13,200 |
2024/01/29 | 530 | 537 | 527 | 533 | 9,300 |
2024/01/26 | 531 | 537 | 529 | 530 | 13,500 |
2024/01/25 | 527 | 539 | 527 | 535 | 17,300 |
2024/01/24 | 534 | 534 | 521 | 527 | 16,200 |
2024/01/23 | 533 | 541 | 529 | 531 | 16,000 |
2024/01/22 | 534 | 534 | 517 | 531 | 34,800 |
2024/01/19 | 501 | 528 | 501 | 528 | 20,000 |
2024/01/18 | 535 | 535 | 503 | 504 | 25,500 |
2024/01/17 | 526 | 535 | 510 | 530 | 43,700 |
2024/01/16 | 515 | 575 | 515 | 527 | 187,100 |
2024/01/15 | 491 | 502 | 486 | 500 | 14,800 |
2024/01/12 | 488 | 503 | 475 | 493 | 74,200 |
2024/01/11 | 513 | 524 | 496 | 496 | 59,400 |
2024/01/10 | 479 | 507 | 478 | 495 | 60,400 |
2024/01/09 | 494 | 496 | 475 | 478 | 35,400 |
2024/01/05 | 486 | 493 | 482 | 491 | 7,300 |
2024/01/04 | 485 | 493 | 481 | 486 | 14,700 |
2023/12/29 | 485 | 489 | 482 | 487 | 10,900 |
2023/12/28 | 490 | 500 | 485 | 486 | 11,300 |
2023/12/27 | 465 | 491 | 465 | 490 | 31,200 |
2023/12/26 | 472 | 477 | 470 | 470 | 15,800 |
2023/12/25 | 498 | 502 | 478 | 480 | 53,900 |
2023/12/22 | 500 | 503 | 498 | 502 | 9,200 |
2023/12/21 | 497 | 505 | 495 | 501 | 16,800 |
2023/12/20 | 512 | 513 | 496 | 497 | 23,100 |
2023/12/19 | 518 | 523 | 511 | 514 | 10,500 |
2023/12/18 | 510 | 519 | 509 | 518 | 8,300 |
2023/12/15 | 496 | 512 | 496 | 504 | 11,000 |
2023/12/14 | 506 | 511 | 495 | 496 | 29,300 |
2023/12/13 | 505 | 511 | 505 | 510 | 15,000 |
2023/12/12 | 504 | 515 | 498 | 515 | 30,800 |
2023/12/11 | 524 | 524 | 503 | 506 | 22,800 |
2023/12/08 | 532 | 532 | 509 | 517 | 13,800 |
2023/12/07 | 533 | 535 | 515 | 527 | 11,700 |
2023/12/06 | 528 | 536 | 527 | 533 | 6,000 |
2023/12/05 | 536 | 544 | 529 | 532 | 13,200 |
2023/12/04 | 523 | 546 | 523 | 543 | 12,900 |
2023/12/01 | 535 | 535 | 525 | 526 | 7,200 |
2023/11/30 | 538 | 538 | 523 | 534 | 13,300 |
2023/11/29 | 522 | 534 | 522 | 528 | 19,000 |
2023/11/28 | 518 | 525 | 509 | 525 | 20,000 |
2023/11/27 | 540 | 540 | 521 | 524 | 14,300 |
2023/11/24 | 535 | 539 | 531 | 532 | 12,700 |
2023/11/22 | 541 | 541 | 531 | 537 | 11,100 |
2023/11/21 | 536 | 545 | 530 | 539 | 17,500 |
2023/11/20 | 520 | 539 | 520 | 538 | 20,100 |
2023/11/17 | 522 | 528 | 516 | 520 | 14,500 |
2023/11/16 | 520 | 526 | 515 | 522 | 24,500 |
2023/11/15 | 529 | 535 | 512 | 524 | 49,300 |
2023/11/14 | 522 | 530 | 510 | 528 | 27,900 |
2023/11/13 | 565 | 565 | 517 | 521 | 114,700 |
2023/11/10 | 571 | 571 | 541 | 563 | 70,200 |
2023/11/09 | 574 | 598 | 562 | 575 | 240,200 |
2023/11/08 | 575 | 596 | 573 | 574 | 122,100 |
2023/11/07 | 568 | 573 | 558 | 567 | 25,600 |
2023/11/06 | 560 | 576 | 560 | 564 | 32,700 |
2023/11/02 | 547 | 562 | 541 | 560 | 41,200 |
2023/11/01 | 539 | 553 | 539 | 543 | 25,500 |
2023/10/31 | 537 | 554 | 527 | 537 | 61,800 |
2023/10/30 | 548 | 550 | 536 | 536 | 40,400 |
2023/10/27 | 549 | 564 | 540 | 551 | 57,700 |
2023/10/26 | 538 | 564 | 535 | 552 | 157,600 |
2023/10/25 | 526 | 548 | 525 | 548 | 88,100 |
2023/10/24 | 492 | 536 | 492 | 529 | 143,600 |
2023/10/23 | 490 | 516 | 484 | 494 | 91,700 |
2023/10/20 | 480 | 505 | 463 | 495 | 125,000 |
2023/10/19 | 480 | 483 | 453 | 480 | 178,300 |
2023/10/18 | 496 | 506 | 477 | 488 | 138,100 |
2023/10/17 | 506 | 522 | 490 | 497 | 141,900 |
2023/10/16 | 549 | 550 | 509 | 519 | 89,500 |
2023/10/13 | 597 | 611 | 546 | 549 | 226,200 |
2023/10/12 | 625 | 632 | 603 | 627 | 151,000 |
2023/10/11 | 635 | 659 | 626 | 635 | 163,700 |
2023/10/10 | 615 | 636 | 606 | 628 | 131,000 |
2023/10/06 | 598 | 610 | 597 | 606 | 38,900 |
2023/10/05 | 570 | 596 | 568 | 594 | 63,300 |
2023/10/04 | 576 | 595 | 574 | 574 | 91,500 |
2023/10/03 | 604 | 627 | 596 | 596 | 78,500 |
2023/10/02 | 627 | 630 | 600 | 608 | 173,200 |
2023/09/29 | 639 | 649 | 603 | 623 | 171,500 |
2023/09/28 | 645 | 655 | 623 | 636 | 31,100 |
2023/09/27 | 637 | 660 | 624 | 635 | 108,400 |
2023/09/26 | 640 | 652 | 619 | 647 | 82,700 |
2023/09/25 | 645 | 645 | 620 | 640 | 24,800 |
2023/09/22 | 604 | 644 | 604 | 635 | 76,700 |
2023/09/21 | 613 | 620 | 600 | 608 | 55,200 |
2023/09/20 | 634 | 644 | 615 | 620 | 66,700 |
2023/09/19 | 665 | 675 | 636 | 639 | 66,800 |
2023/09/15 | 644 | 677 | 638 | 675 | 117,300 |
2023/09/14 | 613 | 654 | 602 | 654 | 125,100 |
2023/09/13 | 630 | 630 | 612 | 613 | 30,200 |
2023/09/12 | 610 | 641 | 610 | 630 | 79,100 |
2023/09/11 | 615 | 628 | 598 | 607 | 146,600 |
2023/09/08 | 613 | 630 | 594 | 595 | 86,500 |
2023/09/07 | 627 | 633 | 610 | 622 | 61,200 |
2023/09/06 | 637 | 646 | 618 | 632 | 68,200 |
2023/09/05 | 641 | 654 | 635 | 637 | 49,300 |
2023/09/04 | 648 | 669 | 637 | 649 | 53,400 |
2023/09/01 | 640 | 652 | 620 | 643 | 133,000 |
2023/08/31 | 679 | 679 | 637 | 641 | 125,100 |
2023/08/30 | 706 | 706 | 675 | 679 | 80,100 |
2023/08/29 | 725 | 731 | 692 | 704 | 142,000 |
2023/08/28 | 728 | 740 | 701 | 715 | 88,400 |
2023/08/25 | 695 | 730 | 691 | 728 | 172,400 |
2023/08/24 | 674 | 716 | 674 | 706 | 138,600 |
2023/08/23 | 655 | 704 | 646 | 680 | 228,300 |
2023/08/22 | 737 | 779 | 629 | 648 | 692,600 |
2023/08/21 | 728 | 760 | 720 | 746 | 527,900 |
2023/08/18 | 696 | 726 | 674 | 726 | 198,000 |
2023/08/17 | 651 | 708 | 638 | 708 | 230,100 |
2023/08/16 | 685 | 685 | 645 | 655 | 110,200 |
2023/08/15 | 707 | 715 | 677 | 682 | 87,800 |
2023/08/14 | 680 | 718 | 667 | 713 | 242,400 |
2023/08/10 | 642 | 675 | 637 | 673 | 211,400 |
2023/08/09 | 626 | 647 | 621 | 640 | 113,400 |
2023/08/08 | 630 | 643 | 626 | 626 | 127,300 |
2023/08/07 | 604 | 631 | 604 | 629 | 108,400 |
2023/08/04 | 604 | 615 | 603 | 608 | 65,700 |
2023/08/03 | 603 | 616 | 599 | 600 | 142,500 |
2023/08/02 | 593 | 611 | 581 | 606 | 167,600 |
2023/08/01 | 593 | 599 | 573 | 594 | 98,700 |
2023/07/31 | 594 | 613 | 579 | 583 | 151,500 |
2023/07/28 | 563 | 605 | 558 | 595 | 257,500 |
2023/07/27 | 546 | 585 | 546 | 568 | 75,700 |
2023/07/26 | 569 | 586 | 547 | 555 | 85,400 |
2023/07/25 | 588 | 588 | 552 | 561 | 277,800 |
2023/07/24 | 539 | 575 | 539 | 572 | 225,800 |
2023/07/21 | 531 | 558 | 531 | 542 | 112,000 |
2023/07/20 | 515 | 541 | 502 | 531 | 110,000 |
2023/07/19 | 504 | 528 | 502 | 520 | 124,000 |
2023/07/18 | 500 | 508 | 486 | 504 | 32,600 |
2023/07/14 | 465 | 512 | 465 | 500 | 128,500 |
2023/07/13 | 495 | 507 | 488 | 507 | 34,600 |
2023/07/12 | 501 | 505 | 494 | 499 | 21,100 |
2023/07/11 | 512 | 512 | 499 | 500 | 15,500 |
2023/07/10 | 502 | 520 | 500 | 502 | 46,300 |
2023/07/07 | 500 | 504 | 495 | 503 | 20,100 |
2023/07/06 | 501 | 506 | 499 | 500 | 33,900 |
2023/07/05 | 508 | 510 | 502 | 506 | 10,100 |
2023/07/04 | 512 | 515 | 505 | 514 | 17,000 |
2023/07/03 | 518 | 519 | 513 | 513 | 10,900 |
2023/06/30 | 514 | 517 | 510 | 512 | 24,700 |
2023/06/29 | 524 | 524 | 515 | 517 | 8,800 |
2023/06/28 | 518 | 529 | 513 | 514 | 25,200 |
2023/06/27 | 511 | 525 | 503 | 518 | 19,900 |
2023/06/26 | 534 | 534 | 509 | 511 | 49,700 |
2023/06/23 | 520 | 526 | 511 | 525 | 12,400 |
2023/06/22 | 529 | 529 | 515 | 516 | 16,700 |
2023/06/21 | 516 | 527 | 515 | 527 | 27,300 |
2023/06/20 | 505 | 516 | 499 | 511 | 24,600 |
2023/06/19 | 499 | 517 | 499 | 515 | 11,300 |
2023/06/16 | 492 | 520 | 491 | 500 | 27,900 |
2023/06/15 | 500 | 504 | 490 | 497 | 14,000 |
2023/06/14 | 520 | 520 | 500 | 501 | 18,200 |
2023/06/13 | 519 | 519 | 509 | 514 | 20,800 |
2023/06/12 | 505 | 519 | 500 | 519 | 22,300 |
2023/06/09 | 500 | 505 | 496 | 505 | 20,000 |
2023/06/08 | 492 | 498 | 492 | 494 | 5,700 |
2023/06/07 | 490 | 500 | 490 | 492 | 23,200 |
2023/06/06 | 488 | 495 | 484 | 491 | 10,400 |