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
2022/12/30 588 597 581 584 27,900
2022/12/29 581 596 575 588 32,000
2022/12/28 562 584 562 571 31,600
2022/12/27 562 575 560 567 27,400
2022/12/26 553 567 552 565 38,800
2022/12/23 568 568 556 563 13,900
2022/12/22 565 575 562 565 22,400
2022/12/21 566 576 557 566 28,800
2022/12/20 584 584 560 566 50,100
2022/12/19 589 589 561 580 43,700
2022/12/16 578 590 576 589 12,800
2022/12/15 576 588 574 588 17,300
2022/12/14 600 600 577 577 32,800
2022/12/13 590 607 590 597 34,000
2022/12/12 600 600 589 589 29,100
2022/12/09 582 591 570 591 36,400
2022/12/08 584 584 562 579 26,000
2022/12/07 582 584 564 583 42,700
2022/12/06 601 601 585 588 15,200
2022/12/05 628 628 594 605 65,000
2022/12/02 611 632 608 624 83,600
2022/12/01 590 630 581 601 139,000
2022/11/30 578 582 571 574 22,400
2022/11/29 590 590 574 587 24,800
2022/11/28 571 597 565 590 28,800
2022/11/25 566 570 556 570 28,300
2022/11/24 578 578 568 568 23,100
2022/11/22 590 590 575 577 15,700
2022/11/21 585 589 583 589 16,000
2022/11/18 588 589 573 589 21,300
2022/11/17 597 598 582 593 19,200
2022/11/16 585 598 584 597 25,700
2022/11/15 589 598 582 582 26,300
2022/11/14 584 596 579 590 22,400
2022/11/11 570 587 568 584 39,000
2022/11/10 561 562 551 559 21,000
2022/11/09 572 575 560 560 12,100
2022/11/08 576 595 572 572 33,500
2022/11/07 572 580 567 568 26,200
2022/11/04 569 582 568 574 21,200
2022/11/02 586 586 576 576 20,600
2022/11/01 585 590 580 590 23,400
2022/10/31 607 607 578 585 35,900
2022/10/28 584 606 580 597 42,600
2022/10/27 557 589 557 584 47,700
2022/10/26 552 569 552 557 35,600
2022/10/25 561 566 555 555 19,600
2022/10/24 565 572 554 561 17,500
2022/10/21 547 565 541 565 23,100
2022/10/20 562 570 552 552 42,600
2022/10/19 540 579 540 567 99,700
2022/10/18 528 548 523 540 77,200
2022/10/17 525 535 519 531 122,800
2022/10/14 514 515 505 507 25,700
2022/10/13 515 515 500 512 37,400
2022/10/12 524 530 515 515 37,100
2022/10/11 515 521 504 521 53,300
2022/10/07 518 520 504 513 58,800
2022/10/06 516 525 511 521 53,200
2022/10/05 536 537 505 517 144,200
2022/10/04 537 556 535 541 175,700
2022/10/03 552 555 542 542 280,200
2022/09/30 650 659 633 642 151,900
2022/09/29 660 660 645 655 28,300
2022/09/28 665 665 640 655 36,100
2022/09/27 650 674 640 674 32,900
2022/09/26 665 665 642 650 43,000
2022/09/22 642 665 640 665 34,500
2022/09/21 665 668 645 648 44,100
2022/09/20 677 681 665 668 40,000
2022/09/16 690 693 671 681 50,400
2022/09/15 700 701 689 693 17,000
2022/09/14 695 712 682 696 33,900
2022/09/13 709 720 702 709 29,700
2022/09/12 749 749 695 715 96,800
2022/09/09 710 750 709 728 101,700
2022/09/08 714 719 704 711 7,800
2022/09/07 715 715 703 714 15,200
2022/09/06 717 735 715 723 25,000
2022/09/05 700 722 695 717 22,300
2022/09/02 708 709 687 696 33,400
2022/09/01 716 720 708 708 10,600
2022/08/31 719 723 711 722 7,900
2022/08/30 715 717 703 714 12,500
2022/08/29 706 714 703 707 23,200
2022/08/26 728 735 718 719 10,200
2022/08/25 707 730 707 728 25,500
2022/08/24 723 728 711 717 22,600
2022/08/23 716 720 702 717 28,900
2022/08/22 741 745 724 726 34,800
2022/08/19 761 766 753 753 20,800
2022/08/18 755 770 745 770 25,300
2022/08/17 738 776 732 767 60,900
2022/08/16 732 757 732 736 42,500
2022/08/15 739 745 733 733 12,300
2022/08/12 750 754 737 738 31,500
2022/08/10 739 745 737 738 16,400
2022/08/09 743 753 738 747 10,200
2022/08/08 742 749 738 743 20,000
2022/08/05 742 753 735 749 23,700
2022/08/04 769 772 747 748 15,800
2022/08/03 750 756 741 756 24,300
2022/08/02 774 776 748 749 30,600
2022/08/01 786 786 756 767 44,700
2022/07/29 785 818 785 789 57,600
2022/07/28 804 815 785 785 46,600
2022/07/27 790 810 786 806 32,000
2022/07/26 799 799 781 790 21,400
2022/07/25 804 807 787 797 46,900
2022/07/22 796 806 782 805 77,900
2022/07/21 775 790 750 787 47,300
2022/07/20 763 786 754 768 54,200
2022/07/19 742 759 734 748 32,400
2022/07/15 752 752 734 742 44,800
2022/07/14 737 763 733 755 47,800
2022/07/13 764 766 740 744 54,000
2022/07/12 795 800 766 766 63,600
2022/07/11 820 828 793 805 86,400
2022/07/08 791 820 766 808 126,400
2022/07/07 800 818 788 794 64,900
2022/07/06 773 816 772 805 118,300
2022/07/05 753 786 751 781 111,900
2022/07/04 808 820 754 761 227,700
2022/07/01 703 830 702 781 639,900
2022/06/30 724 742 718 735 110,500
2022/06/29 725 752 708 738 78,500
2022/06/28 750 755 727 739 74,700
2022/06/27 738 768 737 761 113,400
2022/06/24 698 748 695 731 137,500
2022/06/23 670 705 670 700 50,800
2022/06/22 698 705 672 679 40,900
2022/06/21 676 699 669 694 48,100
2022/06/20 675 683 662 666 45,300
2022/06/17 648 678 643 669 52,500
2022/06/16 670 677 658 668 24,400
2022/06/15 686 705 665 670 47,700
2022/06/14 665 692 660 686 40,200
2022/06/13 690 692 661 675 133,700
2022/06/10 700 716 685 716 31,400
2022/06/09 681 719 671 715 86,000
2022/06/08 681 689 664 687 55,800
2022/06/07 692 694 679 681 31,400
2022/06/06 697 697 676 691 63,000
2022/06/03 697 701 687 697 47,800
2022/06/02 703 703 673 679 32,600
2022/06/01 700 707 692 693 25,600
2022/05/31 701 710 682 700 32,700
2022/05/30 695 710 692 698 69,600
2022/05/27 704 706 676 683 27,100
2022/05/26 694 707 685 694 30,400
2022/05/25 692 692 675 687 20,500
2022/05/24 711 716 691 692 47,200
2022/05/23 705 738 705 719 70,100
2022/05/20 691 720 675 720 55,900
2022/05/19 685 707 670 689 48,700
2022/05/18 692 712 690 709 58,000
2022/05/17 689 689 667 689 30,900
2022/05/16 673 688 661 682 69,800
2022/05/13 635 669 635 663 64,900
2022/05/12 659 660 629 629 86,700
2022/05/11 682 682 645 669 132,300
2022/05/10 670 680 648 677 140,400
2022/05/09 692 697 671 673 95,300
2022/05/06 722 722 691 698 136,800
2022/05/02 738 739 717 737 42,600
2022/04/28 739 742 718 734 47,500
2022/04/27 730 761 711 729 107,800
2022/04/26 765 778 747 747 95,400
2022/04/25 761 776 752 760 134,300
2022/04/22 786 794 751 779 219,200
2022/04/21 869 870 800 807 327,300
2022/04/20 892 901 874 874 153,400
2022/04/19 937 955 873 873 364,600
2022/04/18 924 995 912 943 863,700
2022/04/15 1,029 1,029 1,029 1,029 16,700
2022/04/14 1,345 1,350 1,268 1,329 329,000
2022/04/13 1,238 1,321 1,232 1,321 117,300
2022/04/12 1,237 1,281 1,227 1,238 86,900
2022/04/11 1,281 1,281 1,235 1,237 99,500
2022/04/08 1,266 1,306 1,256 1,291 86,200
2022/04/07 1,260 1,263 1,217 1,225 74,400
2022/04/06 1,300 1,310 1,265 1,285 73,300
2022/04/05 1,330 1,341 1,291 1,327 83,600
2022/04/04 1,255 1,323 1,255 1,312 113,800
2022/04/01 1,228 1,244 1,205 1,244 35,800
2022/03/31 1,239 1,251 1,205 1,243 66,400
2022/03/30 1,215 1,254 1,207 1,239 83,500
2022/03/29 1,164 1,222 1,155 1,190 67,000
2022/03/28 1,167 1,167 1,131 1,157 58,800
2022/03/25 1,185 1,201 1,160 1,188 37,900
2022/03/24 1,171 1,185 1,150 1,182 40,400
2022/03/23 1,170 1,194 1,170 1,183 58,100
2022/03/22 1,170 1,179 1,125 1,163 123,600
2022/03/18 1,101 1,156 1,101 1,148 100,200
2022/03/17 1,079 1,114 1,075 1,098 85,600
2022/03/16 1,027 1,049 1,015 1,049 52,900
2022/03/15 1,001 1,020 992 1,020 43,300
2022/03/14 1,000 1,025 997 1,002 51,800
2022/03/11 1,021 1,031 991 1,002 54,000
2022/03/10 1,014 1,040 1,005 1,021 77,000
2022/03/09 1,004 1,009 961 984 129,600
2022/03/08 993 1,036 990 1,000 85,200
2022/03/07 1,042 1,043 1,002 1,023 98,400
2022/03/04 1,100 1,101 1,046 1,072 116,100
2022/03/03 1,156 1,163 1,100 1,113 156,300
2022/03/02 1,090 1,132 1,088 1,118 119,900
2022/03/01 1,075 1,121 1,060 1,115 134,000
2022/02/28 1,042 1,066 1,028 1,052 58,000
2022/02/25 1,042 1,062 1,026 1,045 77,600
2022/02/24 1,041 1,050 1,002 1,012 110,900
2022/02/22 1,033 1,070 1,028 1,037 77,900
2022/02/21 1,046 1,066 1,034 1,045 62,200
2022/02/18 1,040 1,076 1,030 1,064 72,000
2022/02/17 1,049 1,074 1,043 1,062 57,700
2022/02/16 1,091 1,103 1,033 1,049 69,500
2022/02/15 1,080 1,086 1,048 1,060 68,200
2022/02/14 1,070 1,081 1,047 1,074 108,900
2022/02/10 1,101 1,118 1,087 1,108 112,000
2022/02/09 1,040 1,091 1,040 1,085 140,800
2022/02/08 1,027 1,056 1,023 1,032 97,800
2022/02/07 1,054 1,080 1,006 1,032 124,400
2022/02/04 1,026 1,040 1,005 1,024 138,900
2022/02/03 1,085 1,100 1,030 1,036 132,400
2022/02/02 1,070 1,105 1,068 1,099 117,600
2022/02/01 1,080 1,104 1,041 1,054 139,800
2022/01/31 1,015 1,058 1,015 1,050 121,100
2022/01/28 1,012 1,033 984 1,004 126,900
2022/01/27 1,098 1,121 995 997 302,000
2022/01/26 1,069 1,106 1,055 1,086 145,800
2022/01/25 1,089 1,094 1,048 1,063 237,500
2022/01/24 1,007 1,064 1,005 1,064 131,600
2022/01/21 1,005 1,035 1,000 1,033 114,600
2022/01/20 980 1,052 976 1,031 191,600
2022/01/19 1,040 1,048 986 993 202,100
2022/01/18 1,052 1,103 1,049 1,061 218,500
2022/01/17 1,069 1,083 1,041 1,050 168,400
2022/01/14 1,096 1,125 1,060 1,099 202,700
2022/01/13 1,177 1,182 1,111 1,122 297,100
2022/01/12 1,162 1,233 1,162 1,199 329,700
2022/01/11 1,179 1,196 1,140 1,154 287,400
2022/01/07 1,220 1,248 1,157 1,209 530,400
2022/01/06 1,287 1,293 1,218 1,218 598,500
2022/01/05 1,420 1,450 1,299 1,326 756,200
2022/01/04 1,655 1,660 1,339 1,456 1,944,400

このページの先頭へ