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
2021/12/30 2,160 2,170 1,647 1,647 1,188,000
2021/12/29 2,101 2,166 2,101 2,147 113,800
2021/12/28 2,050 2,097 2,047 2,096 97,000
2021/12/27 2,155 2,155 2,033 2,050 105,100
2021/12/24 2,168 2,211 2,138 2,160 107,600
2021/12/23 2,080 2,163 2,028 2,142 128,200
2021/12/22 2,023 2,079 1,991 2,063 90,800
2021/12/21 2,024 2,035 1,977 2,023 82,400
2021/12/20 1,948 2,038 1,948 1,994 68,300
2021/12/17 1,950 2,007 1,932 1,967 35,600
2021/12/16 2,070 2,086 1,960 1,978 60,500
2021/12/15 2,000 2,055 1,997 2,017 40,800
2021/12/14 2,028 2,048 1,985 2,010 67,700
2021/12/13 2,061 2,067 2,021 2,048 20,000
2021/12/10 2,094 2,094 2,018 2,033 95,600
2021/12/09 2,100 2,116 2,069 2,096 52,700
2021/12/08 2,046 2,117 2,046 2,102 64,500
2021/12/07 2,023 2,049 2,007 2,030 85,400
2021/12/06 1,988 2,004 1,943 1,983 82,800
2021/12/03 1,963 2,045 1,939 2,022 133,700
2021/12/02 1,986 2,014 1,920 1,923 127,300
2021/12/01 2,027 2,057 1,930 2,029 113,700
2021/11/30 2,134 2,150 2,030 2,031 53,100
2021/11/29 2,072 2,150 2,050 2,101 82,600
2021/11/26 2,156 2,162 2,110 2,122 43,400
2021/11/25 2,255 2,285 2,147 2,147 79,600
2021/11/24 2,251 2,270 2,206 2,255 43,200
2021/11/22 2,308 2,346 2,254 2,257 60,400
2021/11/19 2,374 2,415 2,292 2,323 124,700
2021/11/18 2,322 2,361 2,267 2,351 86,700
2021/11/17 2,344 2,350 2,282 2,301 46,600
2021/11/16 2,344 2,368 2,310 2,316 62,900
2021/11/15 2,296 2,451 2,257 2,344 142,300
2021/11/12 2,199 2,295 2,160 2,293 124,400
2021/11/11 2,100 2,190 2,073 2,189 68,700
2021/11/10 2,157 2,180 2,073 2,097 71,800
2021/11/09 2,100 2,190 2,098 2,170 89,400
2021/11/08 2,092 2,117 2,052 2,106 76,900
2021/11/05 2,097 2,108 2,035 2,092 115,700
2021/11/04 2,155 2,176 2,099 2,113 89,300
2021/11/02 2,195 2,205 2,125 2,149 66,300
2021/11/01 2,198 2,247 2,188 2,209 65,100
2021/10/29 2,223 2,243 2,188 2,188 77,200
2021/10/28 2,260 2,288 2,219 2,240 135,300
2021/10/27 2,159 2,280 2,146 2,260 212,500
2021/10/26 2,212 2,229 2,145 2,160 141,900
2021/10/25 2,223 2,320 2,094 2,224 434,200
2021/10/22 2,137 2,214 2,121 2,173 135,700
2021/10/21 2,230 2,275 2,123 2,159 248,900
2021/10/20 2,133 2,230 2,106 2,204 254,500
2021/10/19 2,021 2,152 2,021 2,132 196,200
2021/10/18 2,145 2,176 2,020 2,053 234,600
2021/10/15 2,201 2,210 2,145 2,184 144,400
2021/10/14 2,074 2,199 2,059 2,186 260,100
2021/10/13 2,175 2,220 2,135 2,160 254,800
2021/10/12 2,100 2,219 2,082 2,175 292,600
2021/10/11 2,099 2,135 2,025 2,119 287,800
2021/10/08 2,085 2,145 2,061 2,120 366,400
2021/10/07 1,995 2,116 1,976 2,085 567,000
2021/10/06 2,036 2,088 1,905 2,000 754,400
2021/10/05 1,899 2,050 1,884 2,022 577,000
2021/10/04 1,826 1,975 1,806 1,939 916,100
2021/10/01 1,715 1,875 1,680 1,858 967,900
2021/09/30 1,530 1,770 1,458 1,699 931,400
2021/09/29 1,452 1,526 1,439 1,526 58,800
2021/09/28 1,533 1,535 1,462 1,479 52,800
2021/09/27 1,490 1,538 1,490 1,516 59,000
2021/09/24 1,444 1,486 1,436 1,475 52,700
2021/09/22 1,430 1,435 1,394 1,414 37,200
2021/09/21 1,400 1,449 1,400 1,432 55,800
2021/09/17 1,432 1,496 1,431 1,462 211,700
2021/09/16 1,589 1,593 1,518 1,532 55,800
2021/09/15 1,634 1,634 1,568 1,587 75,800
2021/09/14 1,585 1,656 1,585 1,651 93,100
2021/09/13 1,558 1,580 1,546 1,580 36,000
2021/09/10 1,534 1,550 1,504 1,543 59,400
2021/09/09 1,510 1,518 1,492 1,518 27,400
2021/09/08 1,482 1,515 1,477 1,510 23,800
2021/09/07 1,509 1,542 1,490 1,490 31,300
2021/09/06 1,507 1,514 1,491 1,500 32,000
2021/09/03 1,497 1,497 1,454 1,484 22,600
2021/09/02 1,544 1,544 1,495 1,497 27,000
2021/09/01 1,510 1,555 1,497 1,540 79,300
2021/08/31 1,508 1,520 1,470 1,507 52,400
2021/08/30 1,437 1,507 1,432 1,506 58,000
2021/08/27 1,445 1,445 1,409 1,419 14,100
2021/08/26 1,430 1,450 1,396 1,444 21,200
2021/08/25 1,358 1,438 1,358 1,430 45,200
2021/08/24 1,353 1,392 1,353 1,363 25,100
2021/08/23 1,300 1,361 1,300 1,357 27,400
2021/08/20 1,325 1,364 1,297 1,330 82,800
2021/08/19 1,366 1,377 1,331 1,333 24,000
2021/08/18 1,313 1,379 1,288 1,366 39,300
2021/08/17 1,364 1,364 1,314 1,326 28,900
2021/08/16 1,362 1,373 1,311 1,346 35,200
2021/08/13 1,382 1,392 1,300 1,334 64,100
2021/08/12 1,435 1,441 1,368 1,380 29,600
2021/08/11 1,444 1,444 1,403 1,416 20,200
2021/08/10 1,364 1,430 1,347 1,425 42,900
2021/08/06 1,354 1,387 1,354 1,364 27,300
2021/08/05 1,358 1,395 1,353 1,354 19,800
2021/08/04 1,432 1,437 1,363 1,363 30,600
2021/08/03 1,420 1,445 1,391 1,408 29,800
2021/08/02 1,393 1,443 1,392 1,440 34,000
2021/07/30 1,429 1,430 1,392 1,401 37,100
2021/07/29 1,448 1,459 1,425 1,451 16,400
2021/07/28 1,466 1,466 1,418 1,419 43,600
2021/07/27 1,462 1,480 1,456 1,468 14,700
2021/07/26 1,461 1,483 1,461 1,470 15,600
2021/07/21 1,455 1,485 1,443 1,454 26,800
2021/07/20 1,463 1,479 1,445 1,450 29,300
2021/07/19 1,526 1,526 1,476 1,476 48,700
2021/07/16 1,530 1,546 1,517 1,535 13,500
2021/07/15 1,567 1,567 1,521 1,544 46,500
2021/07/14 1,580 1,580 1,557 1,567 20,200
2021/07/13 1,581 1,599 1,559 1,577 30,400
2021/07/12 1,581 1,600 1,572 1,585 33,200
2021/07/09 1,527 1,570 1,506 1,565 60,700
2021/07/08 1,603 1,625 1,540 1,543 85,400
2021/07/07 1,620 1,625 1,575 1,584 81,700
2021/07/06 1,565 1,660 1,552 1,650 88,000
2021/07/05 1,588 1,602 1,551 1,567 108,000
2021/07/02 1,610 1,639 1,582 1,597 112,000
2021/07/01 1,792 1,792 1,610 1,612 250,100
2021/06/30 1,830 1,884 1,677 1,752 446,300
2021/06/29 1,852 1,854 1,778 1,817 81,200
2021/06/28 1,830 1,857 1,804 1,812 81,100
2021/06/25 1,796 1,800 1,742 1,775 53,900
2021/06/24 1,735 1,780 1,707 1,756 72,500
2021/06/23 1,661 1,734 1,661 1,728 46,500
2021/06/22 1,645 1,688 1,640 1,663 19,300
2021/06/21 1,650 1,651 1,618 1,640 24,100
2021/06/18 1,680 1,695 1,665 1,668 14,100
2021/06/17 1,685 1,699 1,671 1,683 18,400
2021/06/16 1,682 1,718 1,661 1,702 26,700
2021/06/15 1,725 1,732 1,686 1,686 32,800
2021/06/14 1,703 1,734 1,674 1,725 33,300
2021/06/11 1,673 1,702 1,673 1,686 23,600
2021/06/10 1,643 1,680 1,630 1,673 26,600
2021/06/09 1,630 1,667 1,622 1,651 26,600
2021/06/08 1,611 1,632 1,603 1,630 25,600
2021/06/07 1,575 1,620 1,575 1,605 23,100
2021/06/04 1,591 1,599 1,560 1,573 41,800
2021/06/03 1,610 1,633 1,583 1,619 34,400
2021/06/02 1,589 1,630 1,582 1,613 34,000
2021/06/01 1,671 1,671 1,583 1,589 63,700
2021/05/31 1,620 1,677 1,620 1,671 30,700
2021/05/28 1,678 1,678 1,622 1,622 43,400
2021/05/27 1,673 1,685 1,644 1,650 43,400
2021/05/26 1,658 1,682 1,634 1,671 31,400
2021/05/25 1,667 1,691 1,641 1,658 44,200
2021/05/24 1,650 1,665 1,612 1,653 46,600
2021/05/21 1,642 1,690 1,642 1,670 60,800
2021/05/20 1,658 1,722 1,633 1,642 93,700
2021/05/19 1,652 1,698 1,646 1,658 84,400
2021/05/18 1,598 1,668 1,598 1,661 70,300
2021/05/17 1,646 1,650 1,574 1,598 73,000
2021/05/14 1,600 1,659 1,590 1,646 103,700
2021/05/13 1,586 1,612 1,526 1,583 138,000
2021/05/12 1,626 1,683 1,591 1,617 104,300
2021/05/11 1,650 1,657 1,600 1,626 76,300
2021/05/10 1,730 1,734 1,633 1,643 110,300
2021/05/07 1,718 1,757 1,695 1,747 42,500
2021/05/06 1,727 1,738 1,700 1,718 41,500
2021/04/30 1,750 1,764 1,716 1,720 61,200
2021/04/28 1,752 1,752 1,702 1,731 75,800
2021/04/27 1,805 1,825 1,768 1,768 63,000
2021/04/26 1,751 1,798 1,723 1,780 112,100
2021/04/23 1,845 1,905 1,781 1,791 136,400
2021/04/22 1,922 1,937 1,807 1,860 224,300
2021/04/21 1,854 1,951 1,854 1,916 166,400
2021/04/20 1,820 1,916 1,779 1,908 124,200
2021/04/19 1,816 1,912 1,815 1,845 238,700
2021/04/16 1,718 1,814 1,667 1,800 171,100
2021/04/15 1,857 1,877 1,685 1,711 244,000
2021/04/14 1,852 1,920 1,720 1,847 287,700
2021/04/13 1,835 1,842 1,794 1,840 42,000
2021/04/12 1,880 1,883 1,806 1,829 46,300
2021/04/09 1,850 1,888 1,820 1,852 68,700
2021/04/08 1,835 1,846 1,781 1,831 74,400
2021/04/07 1,855 1,867 1,821 1,844 65,600
2021/04/06 1,878 1,905 1,845 1,872 59,000
2021/04/05 1,906 1,910 1,849 1,866 51,000
2021/04/02 1,920 1,927 1,885 1,897 45,500
2021/04/01 1,934 1,939 1,890 1,905 67,600
2021/03/31 1,926 1,961 1,901 1,909 80,400
2021/03/30 1,891 1,936 1,860 1,888 94,400
2021/03/29 1,950 1,952 1,885 1,907 119,400
2021/03/26 1,823 1,950 1,818 1,950 148,800
2021/03/25 1,773 1,849 1,759 1,836 93,900
2021/03/24 1,857 1,857 1,765 1,790 200,700
2021/03/23 1,885 1,937 1,872 1,893 230,300
2021/03/22 1,917 1,932 1,861 1,872 366,700
2021/03/19 2,023 2,023 1,876 1,940 583,600
2021/03/18 2,169 2,241 2,055 2,062 583,800
2021/03/17 2,336 2,480 2,331 2,469 95,500
2021/03/16 2,289 2,355 2,259 2,336 56,500
2021/03/15 2,340 2,357 2,276 2,328 73,900
2021/03/12 2,334 2,410 2,253 2,384 169,600
2021/03/11 2,310 2,311 2,230 2,253 60,500
2021/03/10 2,333 2,338 2,272 2,290 62,300
2021/03/09 2,192 2,310 2,145 2,299 67,900
2021/03/08 2,257 2,350 2,210 2,219 90,700
2021/03/05 2,251 2,256 2,150 2,256 105,400
2021/03/04 2,147 2,216 2,084 2,201 92,700
2021/03/03 2,237 2,294 2,164 2,192 107,700
2021/03/02 2,337 2,377 2,210 2,237 123,900
2021/03/01 2,438 2,450 2,318 2,327 75,500
2021/02/26 2,483 2,503 2,375 2,388 158,200
2021/02/25 2,690 2,742 2,501 2,576 306,200
2021/02/24 2,476 2,805 2,476 2,676 394,400
2021/02/22 2,449 2,490 2,350 2,460 94,400
2021/02/19 2,404 2,450 2,311 2,449 93,500
2021/02/18 2,291 2,454 2,290 2,404 113,200
2021/02/17 2,366 2,495 2,269 2,301 184,600
2021/02/16 2,356 2,421 2,251 2,397 156,200
2021/02/15 2,304 2,432 2,276 2,391 146,200
2021/02/12 2,172 2,413 2,170 2,350 270,700
2021/02/10 2,089 2,178 2,084 2,170 127,900
2021/02/09 2,110 2,150 2,042 2,138 278,000
2021/02/08 2,058 2,194 2,020 2,153 393,000
2021/02/05 2,211 2,256 2,015 2,056 629,900
2021/02/04 2,426 2,639 2,211 2,242 1,033,800
2021/02/03 2,381 2,441 2,291 2,397 261,000
2021/02/02 2,276 2,449 2,267 2,448 301,300
2021/02/01 2,193 2,212 2,040 2,205 148,600
2021/01/29 2,157 2,250 2,126 2,217 159,800
2021/01/28 2,130 2,267 2,064 2,187 293,600
2021/01/27 2,037 2,222 2,005 2,215 267,600
2021/01/26 2,109 2,109 2,000 2,067 251,800
2021/01/25 1,880 2,111 1,873 2,099 313,200
2021/01/22 1,900 2,039 1,850 1,873 753,200
2021/01/21 1,829 2,080 1,776 1,919 843,300
2021/01/20 1,599 1,696 1,580 1,680 97,100
2021/01/19 1,516 1,598 1,487 1,589 90,300
2021/01/18 1,490 1,550 1,470 1,516 76,000
2021/01/15 1,460 1,568 1,430 1,521 255,900
2021/01/14 1,292 1,405 1,280 1,400 157,900
2021/01/13 1,275 1,310 1,272 1,299 18,700
2021/01/12 1,279 1,287 1,264 1,284 13,700
2021/01/08 1,300 1,300 1,261 1,267 16,700
2021/01/07 1,307 1,330 1,295 1,295 38,800
2021/01/06 1,322 1,322 1,294 1,307 13,100
2021/01/05 1,305 1,332 1,299 1,310 21,000
2021/01/04 1,319 1,345 1,299 1,335 24,100

このページの先頭へ