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
2020/12/30 1,274 1,312 1,274 1,308 7,600
2020/12/29 1,247 1,311 1,240 1,304 34,400
2020/12/28 1,294 1,308 1,239 1,248 44,900
2020/12/25 1,277 1,299 1,270 1,284 19,300
2020/12/24 1,261 1,327 1,261 1,303 17,200
2020/12/23 1,250 1,291 1,250 1,278 17,600
2020/12/22 1,331 1,331 1,251 1,253 35,500
2020/12/21 1,342 1,342 1,318 1,333 9,200
2020/12/18 1,360 1,363 1,321 1,342 21,400
2020/12/17 1,350 1,380 1,350 1,371 25,400
2020/12/16 1,441 1,441 1,315 1,350 79,900
2020/12/15 1,414 1,453 1,410 1,423 14,600
2020/12/14 1,393 1,439 1,393 1,429 15,700
2020/12/11 1,414 1,420 1,372 1,399 15,900
2020/12/10 1,429 1,429 1,343 1,365 51,700
2020/12/09 1,431 1,459 1,424 1,429 16,200
2020/12/08 1,423 1,447 1,405 1,429 17,200
2020/12/07 1,528 1,528 1,423 1,425 35,400
2020/12/04 1,513 1,535 1,472 1,498 20,800
2020/12/03 1,515 1,533 1,507 1,513 14,500
2020/12/02 1,503 1,541 1,496 1,531 16,500
2020/12/01 1,478 1,519 1,467 1,514 33,400
2020/11/30 1,571 1,578 1,476 1,476 48,500
2020/11/27 1,501 1,578 1,498 1,571 56,500
2020/11/26 1,480 1,529 1,470 1,485 24,700
2020/11/25 1,506 1,530 1,473 1,500 28,900
2020/11/24 1,460 1,511 1,460 1,506 30,300
2020/11/20 1,488 1,489 1,436 1,460 32,100
2020/11/19 1,454 1,462 1,409 1,434 16,500
2020/11/18 1,402 1,482 1,402 1,476 21,500
2020/11/17 1,470 1,477 1,396 1,402 40,800
2020/11/16 1,481 1,510 1,470 1,501 20,600
2020/11/13 1,464 1,489 1,444 1,484 17,600
2020/11/12 1,429 1,495 1,429 1,490 27,800
2020/11/11 1,510 1,510 1,407 1,437 57,300
2020/11/10 1,550 1,582 1,473 1,486 39,300
2020/11/09 1,499 1,559 1,484 1,550 55,700
2020/11/06 1,496 1,560 1,435 1,457 104,800
2020/11/05 1,466 1,530 1,466 1,491 49,600
2020/11/04 1,405 1,463 1,393 1,447 28,400
2020/11/02 1,378 1,402 1,349 1,371 33,100
2020/10/30 1,407 1,459 1,361 1,367 37,200
2020/10/29 1,423 1,462 1,363 1,419 40,300
2020/10/28 1,392 1,478 1,382 1,467 41,200
2020/10/27 1,317 1,424 1,313 1,422 60,000
2020/10/26 1,478 1,491 1,365 1,377 73,400
2020/10/23 1,577 1,605 1,428 1,477 106,000
2020/10/22 1,602 1,642 1,551 1,576 71,200
2020/10/21 1,548 1,635 1,507 1,615 93,600
2020/10/20 1,480 1,568 1,472 1,548 78,700
2020/10/19 1,450 1,513 1,440 1,493 108,800
2020/10/16 1,671 1,714 1,441 1,499 419,900
2020/10/15 1,620 1,896 1,570 1,827 606,500
2020/10/14 1,598 1,657 1,403 1,541 495,600
2020/10/13 1,566 1,615 1,549 1,578 79,100
2020/10/12 1,612 1,640 1,586 1,586 115,700
2020/10/09 1,545 1,563 1,501 1,560 98,100
2020/10/08 1,525 1,567 1,470 1,487 129,000
2020/10/07 1,490 1,555 1,451 1,533 313,700
2020/10/06 1,343 1,507 1,309 1,443 302,100
2020/10/05 1,260 1,335 1,260 1,313 28,000
2020/10/02 1,286 1,301 1,251 1,255 27,600
2020/09/30 1,309 1,315 1,290 1,291 12,000
2020/09/29 1,265 1,330 1,265 1,322 21,300
2020/09/28 1,271 1,296 1,247 1,261 24,100
2020/09/25 1,280 1,319 1,266 1,271 13,400
2020/09/24 1,313 1,339 1,252 1,280 34,400
2020/09/23 1,359 1,367 1,310 1,335 24,300
2020/09/18 1,326 1,377 1,318 1,373 47,200
2020/09/17 1,329 1,347 1,305 1,339 20,400
2020/09/16 1,329 1,360 1,315 1,315 43,400
2020/09/15 1,318 1,326 1,281 1,325 22,800
2020/09/14 1,320 1,334 1,284 1,296 23,000
2020/09/11 1,269 1,342 1,242 1,310 73,500
2020/09/10 1,267 1,267 1,231 1,234 23,100
2020/09/09 1,244 1,270 1,232 1,241 9,800
2020/09/08 1,264 1,264 1,210 1,246 22,400
2020/09/07 1,300 1,307 1,214 1,235 61,000
2020/09/04 1,270 1,319 1,251 1,285 41,200
2020/09/03 1,305 1,335 1,296 1,330 40,000
2020/09/02 1,305 1,305 1,278 1,290 16,300
2020/09/01 1,286 1,303 1,271 1,303 15,700
2020/08/31 1,260 1,306 1,256 1,299 35,500
2020/08/28 1,300 1,305 1,227 1,230 73,500
2020/08/27 1,293 1,340 1,260 1,300 56,400
2020/08/26 1,216 1,276 1,215 1,275 34,800
2020/08/25 1,237 1,237 1,215 1,215 26,000
2020/08/24 1,254 1,254 1,227 1,248 28,700
2020/08/21 1,238 1,262 1,230 1,250 40,600
2020/08/20 1,279 1,279 1,236 1,246 33,400
2020/08/19 1,280 1,307 1,244 1,262 43,500
2020/08/18 1,302 1,310 1,265 1,277 30,400
2020/08/17 1,334 1,334 1,286 1,310 24,300
2020/08/14 1,330 1,335 1,283 1,326 34,500
2020/08/13 1,305 1,350 1,300 1,300 46,500
2020/08/12 1,294 1,299 1,250 1,283 46,200
2020/08/11 1,305 1,305 1,233 1,294 59,100
2020/08/07 1,280 1,310 1,270 1,275 45,800
2020/08/06 1,365 1,365 1,256 1,286 81,300
2020/08/05 1,351 1,375 1,310 1,325 43,000
2020/08/04 1,359 1,411 1,325 1,348 83,900
2020/08/03 1,330 1,402 1,312 1,389 115,400
2020/07/31 1,337 1,372 1,260 1,282 168,000
2020/07/30 1,401 1,464 1,362 1,397 193,900
2020/07/29 1,416 1,427 1,330 1,371 206,000
2020/07/28 1,403 1,458 1,376 1,386 268,600
2020/07/27 1,317 1,383 1,254 1,373 187,400
2020/07/22 1,288 1,371 1,272 1,347 398,800
2020/07/21 1,251 1,283 1,185 1,239 195,600
2020/07/20 1,224 1,327 1,206 1,226 498,900
2020/07/17 1,100 1,179 1,100 1,164 353,800
2020/07/16 1,090 1,111 1,050 1,102 189,900
2020/07/15 1,120 1,121 1,041 1,089 300,000
2020/07/14 1,080 1,143 1,033 1,065 657,700
2020/07/13 1,443 1,454 1,098 1,098 1,499,200
2020/07/10 1,448 1,461 1,370 1,398 254,000
2020/07/09 1,490 1,546 1,405 1,436 435,300
2020/07/08 1,450 1,520 1,380 1,510 743,400
2020/07/07 1,415 1,479 1,336 1,391 1,784,600
2020/07/06 1,020 1,306 1,020 1,306 710,400
2020/07/03 1,005 1,022 989 1,006 92,000
2020/07/02 1,077 1,077 985 1,007 166,600
2020/07/01 1,098 1,131 1,062 1,077 76,700
2020/06/30 1,170 1,198 1,074 1,097 148,100
2020/06/29 1,211 1,211 1,123 1,140 177,200
2020/06/26 1,244 1,245 1,207 1,230 75,600
2020/06/25 1,162 1,248 1,160 1,240 102,900
2020/06/24 1,225 1,225 1,170 1,189 55,700
2020/06/23 1,250 1,258 1,180 1,201 109,900
2020/06/22 1,201 1,238 1,180 1,237 89,000
2020/06/19 1,194 1,203 1,166 1,200 69,900
2020/06/18 1,205 1,215 1,157 1,170 100,400
2020/06/17 1,197 1,218 1,151 1,217 77,700
2020/06/16 1,133 1,225 1,130 1,188 130,100
2020/06/15 1,201 1,225 1,082 1,110 170,800
2020/06/12 1,084 1,242 1,063 1,217 182,500
2020/06/11 1,299 1,305 1,220 1,234 100,200
2020/06/10 1,316 1,326 1,301 1,303 45,900
2020/06/09 1,341 1,341 1,274 1,324 102,300
2020/06/08 1,345 1,353 1,303 1,311 202,700
2020/06/05 1,215 1,294 1,201 1,294 116,900
2020/06/04 1,250 1,340 1,203 1,225 252,100
2020/06/03 1,330 1,330 1,229 1,250 192,100
2020/06/02 1,281 1,336 1,267 1,290 274,300
2020/06/01 1,197 1,297 1,177 1,251 294,400
2020/05/29 1,118 1,129 1,080 1,127 66,500
2020/05/28 1,141 1,186 1,120 1,129 67,800
2020/05/27 1,189 1,189 1,130 1,141 72,300
2020/05/26 1,195 1,211 1,116 1,129 157,100
2020/05/25 1,074 1,165 1,067 1,165 142,000
2020/05/22 1,084 1,095 1,017 1,028 78,900
2020/05/21 1,095 1,115 1,060 1,077 125,000
2020/05/20 1,039 1,082 1,024 1,081 79,600
2020/05/19 1,041 1,050 1,016 1,043 78,700
2020/05/18 995 1,064 989 1,045 112,100
2020/05/15 1,005 1,018 968 1,003 76,900
2020/05/14 1,042 1,042 990 990 115,400
2020/05/13 990 1,023 975 1,012 67,400
2020/05/12 1,003 1,053 1,003 1,016 107,700
2020/05/11 1,073 1,120 1,024 1,033 386,600
2020/05/08 885 1,017 875 1,017 375,800
2020/05/07 813 868 813 867 80,700
2020/05/01 842 851 821 828 67,600
2020/04/30 863 883 840 846 102,300
2020/04/28 833 855 823 852 77,900
2020/04/27 801 827 791 827 56,000
2020/04/24 800 808 780 800 25,800
2020/04/23 765 802 765 797 54,300
2020/04/22 750 757 720 741 72,300
2020/04/21 843 855 757 771 113,400
2020/04/20 846 868 816 853 104,100
2020/04/17 899 899 844 849 111,000
2020/04/16 872 905 872 888 57,100
2020/04/15 882 917 867 898 139,400
2020/04/14 895 949 877 902 331,200
2020/04/13 849 960 836 850 353,600
2020/04/10 864 895 810 819 136,300
2020/04/09 805 906 796 862 247,200
2020/04/08 780 822 715 796 297,300
2020/04/07 683 753 681 753 111,400
2020/04/06 596 661 575 653 106,400
2020/04/03 624 629 597 606 70,800
2020/04/02 653 675 625 630 59,800
2020/04/01 682 709 657 666 56,700
2020/03/31 670 712 651 680 92,700
2020/03/30 635 645 613 635 50,700
2020/03/27 675 693 650 657 33,600
2020/03/26 699 705 667 668 63,800
2020/03/25 745 762 720 748 53,000
2020/03/24 702 710 666 700 45,200
2020/03/23 600 662 599 662 76,500
2020/03/19 687 694 603 608 77,400
2020/03/18 720 735 677 678 44,900
2020/03/17 651 742 640 705 86,300
2020/03/16 723 723 665 679 71,700
2020/03/13 674 724 660 688 168,800
2020/03/12 772 837 753 754 111,000
2020/03/11 853 867 787 787 55,500
2020/03/10 727 873 719 852 99,200
2020/03/09 879 879 806 817 85,100
2020/03/06 969 970 910 921 64,700
2020/03/05 1,001 1,017 987 997 50,700
2020/03/04 971 999 954 987 47,700
2020/03/03 1,063 1,063 977 982 83,900
2020/03/02 931 1,011 911 973 91,800
2020/02/28 977 992 902 908 245,100
2020/02/27 1,074 1,074 1,004 1,037 120,700
2020/02/26 1,111 1,111 1,042 1,074 78,700
2020/02/25 1,022 1,097 1,005 1,081 155,600
2020/02/21 1,136 1,157 1,126 1,142 105,700
2020/02/20 1,220 1,239 1,160 1,160 156,100
2020/02/19 1,214 1,222 1,166 1,210 204,900
2020/02/18 1,300 1,300 1,214 1,222 136,300
2020/02/17 1,360 1,360 1,305 1,308 98,000
2020/02/14 1,390 1,395 1,372 1,375 57,400
2020/02/13 1,385 1,424 1,380 1,405 39,200
2020/02/12 1,391 1,395 1,368 1,385 31,200
2020/02/10 1,383 1,400 1,368 1,382 17,700
2020/02/07 1,403 1,410 1,375 1,380 37,500
2020/02/06 1,425 1,426 1,403 1,403 26,600
2020/02/05 1,410 1,420 1,385 1,419 49,400
2020/02/04 1,400 1,418 1,378 1,397 41,800
2020/02/03 1,340 1,400 1,340 1,398 42,700
2020/01/31 1,412 1,430 1,394 1,400 39,100
2020/01/30 1,480 1,497 1,394 1,405 81,400
2020/01/29 1,491 1,513 1,470 1,499 75,400
2020/01/28 1,369 1,489 1,348 1,483 132,400
2020/01/27 1,400 1,403 1,381 1,381 74,400
2020/01/24 1,461 1,464 1,413 1,418 100,300
2020/01/23 1,470 1,475 1,458 1,468 59,500
2020/01/22 1,467 1,480 1,457 1,470 57,800
2020/01/21 1,482 1,488 1,461 1,464 51,400
2020/01/20 1,475 1,488 1,470 1,474 58,800
2020/01/17 1,525 1,525 1,456 1,471 173,200
2020/01/16 1,624 1,624 1,543 1,543 126,900
2020/01/15 1,601 1,636 1,595 1,624 63,700
2020/01/14 1,704 1,705 1,587 1,621 228,000
2020/01/10 1,712 1,719 1,679 1,710 85,300
2020/01/09 1,650 1,730 1,650 1,711 142,100
2020/01/08 1,650 1,661 1,592 1,635 121,100
2020/01/07 1,658 1,691 1,648 1,663 95,300
2020/01/06 1,612 1,676 1,594 1,670 86,100

このページの先頭へ