日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 808 808 795 797 18,700
2026/03/10 800 803 793 801 17,400
2026/03/09 790 796 777 789 37,200
2026/03/06 791 804 787 801 21,800
2026/03/05 801 808 798 800 38,500
2026/03/04 782 789 761 777 76,500
2026/03/03 820 820 785 785 103,000
2026/03/02 840 840 820 820 115,700
2026/02/27 851 851 840 845 54,100
2026/02/26 833 867 832 853 170,500
2026/02/25 921 924 920 923 94,600
2026/02/24 924 925 919 920 109,600
2026/02/20 922 923 919 920 36,700
2026/02/19 918 922 918 920 26,900
2026/02/18 922 924 919 919 34,200
2026/02/17 922 923 921 922 23,300
2026/02/16 925 926 923 923 32,800
2026/02/13 926 927 925 925 16,600
2026/02/12 925 927 923 926 27,000
2026/02/10 925 926 921 922 24,000
2026/02/09 937 938 925 925 37,700
2026/02/06 930 931 927 929 21,500
2026/02/05 934 937 929 930 26,900
2026/02/04 933 938 928 929 26,700
2026/02/03 940 941 933 933 13,100
2026/02/02 930 944 929 929 26,300
2026/01/30 921 931 920 926 17,300
2026/01/29 935 935 920 921 18,900
2026/01/28 940 940 925 930 22,300
2026/01/27 940 945 935 935 11,500
2026/01/26 941 943 934 937 12,800
2026/01/23 925 937 925 935 23,300
2026/01/22 935 941 921 924 32,200
2026/01/21 937 947 914 934 59,400
2026/01/20 932 948 931 941 53,200
2026/01/19 928 935 918 925 58,700
2026/01/16 915 921 911 914 53,300
2026/01/15 883 925 861 912 202,500
2026/01/14 993 1,004 969 985 120,200
2026/01/13 1,014 1,014 992 993 26,700
2026/01/09 996 1,001 992 993 18,600
2026/01/08 988 1,002 982 993 29,700
2026/01/07 1,000 1,000 981 981 47,600
2026/01/06 1,015 1,015 998 998 43,100
2026/01/05 1,000 1,017 999 1,009 59,400
2025/12/30 990 993 970 992 28,600
2025/12/29 935 986 935 986 44,500
2025/12/26 936 937 930 931 9,400
2025/12/25 925 934 925 934 14,400
2025/12/24 925 928 922 924 7,800
2025/12/23 920 930 916 922 23,000
2025/12/22 913 919 906 916 10,600
2025/12/19 906 911 904 908 9,700
2025/12/18 910 910 902 906 7,300
2025/12/17 913 920 902 905 16,500
2025/12/16 917 923 913 916 13,500
2025/12/15 904 923 900 921 30,400
2025/12/12 903 910 893 903 19,500
2025/12/11 916 918 902 902 51,800
2025/12/10 896 910 882 909 53,700
2025/12/09 878 878 870 874 11,600
2025/12/08 870 878 870 876 28,000
2025/12/05 865 870 863 865 9,800
2025/12/04 868 873 861 861 10,200
2025/12/03 871 871 865 868 5,300
2025/12/02 865 873 863 865 10,600
2025/12/01 884 884 864 864 20,800
2025/11/28 863 876 863 873 14,300
2025/11/27 863 870 862 864 10,500
2025/11/26 857 863 857 863 10,000
2025/11/25 859 860 853 857 12,000
2025/11/21 845 855 843 851 10,800
2025/11/20 840 849 838 849 11,800
2025/11/19 830 841 830 836 9,600
2025/11/18 837 841 828 828 19,300
2025/11/17 842 849 835 837 21,800
2025/11/14 844 848 840 842 8,800
2025/11/13 856 857 847 847 9,800
2025/11/12 851 860 851 854 14,700
2025/11/11 857 858 846 852 9,400
2025/11/10 847 858 844 858 19,900
2025/11/07 840 843 833 841 10,300
2025/11/06 831 840 830 840 9,900
2025/11/05 837 838 826 835 20,000
2025/11/04 847 847 835 836 18,700
2025/10/31 837 850 837 842 13,900
2025/10/30 847 847 836 836 12,000
2025/10/29 851 851 835 840 15,200
2025/10/28 855 860 843 851 15,700
2025/10/27 855 865 850 865 17,200
2025/10/24 855 856 848 856 17,700
2025/10/23 866 866 853 853 14,900
2025/10/22 857 870 856 867 31,800
2025/10/21 852 856 843 850 16,100
2025/10/20 833 852 826 850 28,900
2025/10/17 852 852 829 829 28,300
2025/10/16 879 879 851 852 38,400
2025/10/15 842 863 826 859 60,300
2025/10/14 826 844 807 830 99,900
2025/10/10 834 841 813 841 83,800
2025/10/09 824 830 821 830 18,800
2025/10/08 824 828 823 823 12,900
2025/10/07 834 835 824 824 15,800
2025/10/06 841 841 821 830 28,200
2025/10/03 811 829 811 826 20,400
2025/10/02 825 830 812 813 29,600
2025/10/01 844 844 822 822 34,200
2025/09/30 848 849 842 844 9,800
2025/09/29 842 848 837 848 19,500
2025/09/26 837 845 837 840 20,700
2025/09/25 845 845 837 841 26,400
2025/09/24 855 856 847 847 20,500
2025/09/22 858 867 855 855 18,400
2025/09/19 852 865 849 856 24,200
2025/09/18 850 852 847 852 13,100
2025/09/17 854 854 843 845 12,000
2025/09/16 843 857 843 854 13,800
2025/09/12 844 849 839 843 14,400
2025/09/11 848 851 842 842 21,400
2025/09/10 845 849 839 842 24,000
2025/09/09 856 871 844 845 35,900
2025/09/08 860 867 849 853 32,200
2025/09/05 854 858 842 858 48,300
2025/09/04 847 857 842 851 48,900
2025/09/03 837 852 830 837 65,000
2025/09/02 833 847 828 838 65,500
2025/09/01 850 850 814 823 169,000
2025/08/29 870 878 857 860 77,000
2025/08/28 880 908 860 870 252,900
2025/08/27 922 930 919 930 146,600
2025/08/26 915 919 914 916 100,400
2025/08/25 916 923 912 915 150,000
2025/08/22 895 912 894 904 71,200
2025/08/21 897 899 887 895 73,700
2025/08/20 905 907 895 899 43,900
2025/08/19 906 908 901 902 43,200
2025/08/18 905 909 897 898 51,500
2025/08/15 899 901 891 898 31,800
2025/08/14 912 914 894 899 68,600
2025/08/13 918 921 908 910 51,400
2025/08/12 927 929 907 918 57,900
2025/08/08 927 932 914 919 47,800
2025/08/07 909 934 909 927 113,000
2025/08/06 888 899 888 897 38,400
2025/08/05 891 891 882 884 34,300
2025/08/04 897 899 880 889 63,800
2025/08/01 884 908 884 900 67,600
2025/07/31 883 888 881 881 35,100
2025/07/30 883 887 879 879 30,500
2025/07/29 878 879 866 879 30,800
2025/07/28 888 892 874 879 33,400
2025/07/25 860 880 855 880 44,900
2025/07/24 854 857 849 854 32,300
2025/07/23 858 860 847 852 28,400
2025/07/22 857 857 847 854 37,100
2025/07/18 842 845 835 838 25,800
2025/07/17 846 846 825 835 61,500
2025/07/16 822 833 818 831 43,700
2025/07/15 826 826 804 820 81,100
2025/07/14 861 865 803 824 328,100
2025/07/11 856 859 845 846 71,600
2025/07/10 846 856 846 856 30,900
2025/07/09 855 857 840 842 45,700
2025/07/08 858 865 855 855 21,700
2025/07/07 865 871 855 860 23,600
2025/07/04 865 866 851 851 23,400
2025/07/03 862 866 860 860 15,200
2025/07/02 868 869 860 863 15,300
2025/07/01 867 871 860 867 18,200
2025/06/30 862 865 851 865 18,100
2025/06/27 856 862 838 847 43,200
2025/06/26 880 880 854 856 19,900
2025/06/25 890 890 867 879 32,200
2025/06/24 888 889 876 884 7,700
2025/06/23 893 893 872 873 21,500
2025/06/20 899 910 891 893 37,600
2025/06/19 881 898 881 895 22,600
2025/06/18 885 894 880 880 14,200
2025/06/17 890 891 874 879 12,300
2025/06/16 886 893 882 882 28,200
2025/06/13 882 882 860 877 18,900
2025/06/12 873 881 868 872 7,800
2025/06/11 868 879 863 869 12,600
2025/06/10 875 888 868 868 27,800
2025/06/09 875 880 864 867 33,100
2025/06/06 865 870 860 862 12,800
2025/06/05 870 870 855 858 14,200
2025/06/04 885 888 860 860 53,700
2025/06/03 863 868 853 858 15,200
2025/06/02 842 860 841 860 19,200
2025/05/30 833 845 833 836 9,800
2025/05/29 832 844 828 828 11,800
2025/05/28 841 855 828 832 27,200
2025/05/27 845 850 841 841 17,200
2025/05/26 831 844 831 843 26,700
2025/05/23 843 845 834 834 21,400
2025/05/22 811 838 810 838 24,200
2025/05/21 841 841 809 811 31,700
2025/05/20 828 846 827 840 40,000
2025/05/19 809 834 809 819 33,300

このページの先頭へ