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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 810 | 815 | 803 | 809 | 13,900 |
| 2025/05/15 | 800 | 813 | 800 | 810 | 14,600 |
| 2025/05/14 | 800 | 804 | 792 | 803 | 9,300 |
| 2025/05/13 | 800 | 807 | 792 | 794 | 38,200 |
| 2025/05/12 | 802 | 815 | 797 | 797 | 20,800 |
| 2025/05/09 | 792 | 798 | 792 | 798 | 9,500 |
| 2025/05/08 | 801 | 801 | 788 | 789 | 16,300 |
| 2025/05/07 | 810 | 813 | 799 | 800 | 18,400 |
| 2025/05/02 | 803 | 806 | 796 | 804 | 19,100 |
| 2025/05/01 | 799 | 809 | 795 | 801 | 26,800 |
| 2025/04/30 | 787 | 797 | 782 | 795 | 18,400 |
| 2025/04/28 | 769 | 787 | 769 | 787 | 28,500 |
| 2025/04/25 | 755 | 768 | 752 | 764 | 29,500 |
| 2025/04/24 | 758 | 760 | 749 | 752 | 26,100 |
| 2025/04/23 | 750 | 754 | 744 | 754 | 26,500 |
| 2025/04/22 | 745 | 751 | 739 | 743 | 19,500 |
| 2025/04/21 | 745 | 759 | 742 | 744 | 27,800 |
| 2025/04/18 | 749 | 750 | 740 | 741 | 33,400 |
| 2025/04/17 | 733 | 749 | 731 | 745 | 36,100 |
| 2025/04/16 | 718 | 741 | 713 | 732 | 54,400 |
| 2025/04/15 | 737 | 744 | 711 | 713 | 131,100 |
| 2025/04/14 | 750 | 762 | 735 | 736 | 269,100 |
| 2025/04/11 | 812 | 831 | 803 | 820 | 54,500 |
| 2025/04/10 | 848 | 852 | 822 | 837 | 27,300 |
| 2025/04/09 | 805 | 819 | 780 | 803 | 31,000 |
| 2025/04/08 | 806 | 821 | 802 | 815 | 43,600 |
| 2025/04/07 | 780 | 794 | 752 | 761 | 75,100 |
| 2025/04/04 | 823 | 835 | 795 | 824 | 57,600 |
| 2025/04/03 | 808 | 841 | 808 | 838 | 39,300 |
| 2025/04/02 | 860 | 861 | 829 | 833 | 39,100 |
| 2025/04/01 | 873 | 896 | 861 | 861 | 45,100 |
| 2025/03/31 | 880 | 891 | 870 | 870 | 34,000 |
| 2025/03/28 | 875 | 890 | 875 | 884 | 21,800 |
| 2025/03/27 | 858 | 880 | 856 | 879 | 49,600 |
| 2025/03/26 | 900 | 900 | 873 | 873 | 25,900 |
| 2025/03/25 | 886 | 904 | 882 | 890 | 44,300 |
| 2025/03/24 | 877 | 893 | 869 | 888 | 51,200 |
| 2025/03/21 | 868 | 882 | 867 | 873 | 26,000 |
| 2025/03/19 | 868 | 879 | 861 | 873 | 41,100 |
| 2025/03/18 | 838 | 868 | 838 | 868 | 62,400 |
| 2025/03/17 | 843 | 848 | 835 | 838 | 15,300 |
| 2025/03/14 | 839 | 842 | 834 | 840 | 14,000 |
| 2025/03/13 | 840 | 847 | 831 | 839 | 18,000 |
| 2025/03/12 | 821 | 847 | 821 | 839 | 40,700 |
| 2025/03/11 | 806 | 833 | 803 | 827 | 33,000 |
| 2025/03/10 | 822 | 829 | 813 | 813 | 21,800 |
| 2025/03/07 | 825 | 844 | 825 | 828 | 37,100 |
| 2025/03/06 | 806 | 844 | 796 | 836 | 84,300 |
| 2025/03/05 | 774 | 807 | 771 | 802 | 41,100 |
| 2025/03/04 | 788 | 788 | 764 | 777 | 110,300 |
| 2025/03/03 | 830 | 831 | 803 | 803 | 74,700 |
| 2025/02/28 | 816 | 835 | 814 | 833 | 69,000 |
| 2025/02/27 | 823 | 841 | 808 | 825 | 231,000 |
| 2025/02/26 | 846 | 849 | 833 | 838 | 156,300 |
| 2025/02/25 | 830 | 849 | 824 | 844 | 194,200 |
| 2025/02/21 | 824 | 839 | 821 | 825 | 73,300 |
| 2025/02/20 | 825 | 835 | 822 | 826 | 75,200 |
| 2025/02/19 | 857 | 858 | 828 | 829 | 105,500 |
| 2025/02/18 | 858 | 867 | 853 | 857 | 86,100 |
| 2025/02/17 | 858 | 861 | 850 | 850 | 85,100 |
| 2025/02/14 | 884 | 884 | 850 | 851 | 129,200 |
| 2025/02/13 | 904 | 904 | 883 | 889 | 71,500 |
| 2025/02/12 | 907 | 910 | 895 | 902 | 85,000 |
| 2025/02/10 | 884 | 906 | 875 | 905 | 134,600 |
| 2025/02/07 | 882 | 882 | 868 | 871 | 52,600 |
| 2025/02/06 | 882 | 890 | 873 | 882 | 66,400 |
| 2025/02/05 | 900 | 904 | 878 | 887 | 81,400 |
| 2025/02/04 | 900 | 914 | 886 | 892 | 120,900 |
| 2025/02/03 | 863 | 895 | 863 | 881 | 121,300 |
| 2025/01/31 | 879 | 879 | 854 | 863 | 93,100 |
| 2025/01/30 | 870 | 882 | 861 | 879 | 114,400 |
| 2025/01/29 | 840 | 868 | 839 | 868 | 107,400 |
| 2025/01/28 | 820 | 836 | 818 | 832 | 96,500 |
| 2025/01/27 | 813 | 821 | 810 | 819 | 89,900 |
| 2025/01/24 | 821 | 821 | 799 | 800 | 99,800 |
| 2025/01/23 | 822 | 830 | 811 | 821 | 96,000 |
| 2025/01/22 | 823 | 833 | 808 | 815 | 130,600 |
| 2025/01/21 | 794 | 822 | 794 | 822 | 176,900 |
| 2025/01/20 | 782 | 792 | 774 | 789 | 182,200 |
| 2025/01/17 | 786 | 791 | 753 | 769 | 388,400 |
| 2025/01/16 | 789 | 809 | 770 | 785 | 1,178,200 |
| 2025/01/15 | 714 | 714 | 714 | 714 | 81,000 |
| 2025/01/14 | 612 | 624 | 607 | 614 | 55,800 |
| 2025/01/10 | 619 | 619 | 608 | 612 | 31,000 |
| 2025/01/09 | 622 | 628 | 618 | 619 | 9,200 |
| 2025/01/08 | 624 | 630 | 622 | 622 | 4,600 |
| 2025/01/07 | 645 | 645 | 623 | 629 | 16,700 |
| 2025/01/06 | 618 | 647 | 608 | 644 | 22,100 |
| 2024/12/30 | 614 | 618 | 607 | 618 | 9,700 |
| 2024/12/27 | 616 | 619 | 609 | 619 | 26,400 |
| 2024/12/26 | 616 | 621 | 609 | 612 | 27,400 |
| 2024/12/25 | 619 | 630 | 609 | 622 | 20,000 |
| 2024/12/24 | 630 | 630 | 607 | 620 | 18,800 |
| 2024/12/23 | 640 | 640 | 619 | 633 | 19,100 |
| 2024/12/20 | 638 | 646 | 620 | 643 | 17,500 |
| 2024/12/19 | 633 | 660 | 633 | 646 | 25,800 |
| 2024/12/18 | 634 | 650 | 622 | 649 | 27,100 |
| 2024/12/17 | 620 | 641 | 603 | 634 | 22,800 |
| 2024/12/16 | 629 | 638 | 598 | 626 | 49,400 |
| 2024/12/13 | 655 | 660 | 627 | 630 | 42,000 |
| 2024/12/12 | 645 | 678 | 645 | 660 | 63,200 |
| 2024/12/11 | 625 | 643 | 616 | 643 | 28,100 |
| 2024/12/10 | 599 | 625 | 599 | 625 | 47,900 |
| 2024/12/09 | 567 | 599 | 567 | 599 | 70,800 |
| 2024/12/06 | 545 | 572 | 545 | 572 | 12,800 |
| 2024/12/05 | 544 | 558 | 542 | 556 | 10,900 |
| 2024/12/04 | 562 | 562 | 542 | 550 | 13,900 |
| 2024/12/03 | 567 | 572 | 550 | 564 | 26,400 |
| 2024/12/02 | 564 | 570 | 557 | 570 | 18,100 |
| 2024/11/29 | 569 | 569 | 563 | 569 | 7,600 |
| 2024/11/28 | 567 | 571 | 562 | 569 | 6,800 |
| 2024/11/27 | 575 | 578 | 568 | 568 | 7,800 |
| 2024/11/26 | 575 | 576 | 569 | 574 | 6,400 |
| 2024/11/25 | 569 | 575 | 567 | 575 | 25,600 |
| 2024/11/22 | 567 | 572 | 560 | 571 | 27,800 |
| 2024/11/21 | 552 | 567 | 552 | 562 | 24,500 |
| 2024/11/20 | 542 | 552 | 537 | 547 | 26,100 |
| 2024/11/19 | 535 | 544 | 533 | 543 | 8,100 |
| 2024/11/18 | 530 | 543 | 527 | 538 | 15,300 |
| 2024/11/15 | 537 | 542 | 532 | 539 | 13,400 |
| 2024/11/14 | 539 | 550 | 538 | 538 | 12,500 |
| 2024/11/13 | 536 | 546 | 532 | 546 | 9,500 |
| 2024/11/12 | 532 | 557 | 529 | 536 | 22,800 |
| 2024/11/11 | 533 | 538 | 527 | 533 | 15,400 |
| 2024/11/08 | 525 | 531 | 524 | 530 | 9,300 |
| 2024/11/07 | 525 | 525 | 510 | 519 | 15,400 |
| 2024/11/06 | 506 | 539 | 506 | 520 | 63,900 |
| 2024/11/05 | 525 | 531 | 512 | 526 | 14,800 |
| 2024/11/01 | 529 | 533 | 522 | 526 | 23,400 |
| 2024/10/31 | 548 | 559 | 522 | 529 | 30,700 |
| 2024/10/30 | 563 | 563 | 545 | 550 | 24,200 |
| 2024/10/29 | 560 | 565 | 560 | 564 | 8,200 |
| 2024/10/28 | 545 | 571 | 544 | 561 | 9,800 |
| 2024/10/25 | 574 | 574 | 546 | 551 | 20,800 |
| 2024/10/24 | 578 | 578 | 560 | 560 | 45,300 |
| 2024/10/23 | 588 | 596 | 582 | 583 | 26,600 |
| 2024/10/22 | 613 | 615 | 591 | 595 | 27,700 |
| 2024/10/21 | 612 | 626 | 612 | 614 | 21,700 |
| 2024/10/18 | 642 | 644 | 605 | 617 | 73,900 |
| 2024/10/17 | 665 | 673 | 631 | 633 | 60,400 |
| 2024/10/16 | 638 | 679 | 635 | 675 | 101,000 |
| 2024/10/15 | 688 | 699 | 650 | 664 | 579,700 |
| 2024/10/11 | 602 | 658 | 596 | 615 | 175,300 |
| 2024/10/10 | 610 | 611 | 595 | 602 | 25,500 |
| 2024/10/09 | 610 | 610 | 591 | 601 | 13,500 |
| 2024/10/08 | 606 | 611 | 604 | 604 | 2,800 |
| 2024/10/07 | 612 | 615 | 602 | 612 | 5,300 |
| 2024/10/04 | 607 | 607 | 602 | 603 | 5,000 |