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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 603 | 607 | 591 | 600 | 8,600 |
| 2024/10/02 | 619 | 620 | 597 | 604 | 13,400 |
| 2024/10/01 | 600 | 611 | 594 | 609 | 5,000 |
| 2024/09/30 | 583 | 601 | 583 | 599 | 8,300 |
| 2024/09/27 | 609 | 609 | 597 | 601 | 4,300 |
| 2024/09/26 | 605 | 606 | 593 | 600 | 5,800 |
| 2024/09/25 | 598 | 607 | 594 | 606 | 6,400 |
| 2024/09/24 | 620 | 620 | 603 | 605 | 5,400 |
| 2024/09/20 | 605 | 616 | 598 | 605 | 6,000 |
| 2024/09/19 | 603 | 607 | 593 | 604 | 6,000 |
| 2024/09/18 | 600 | 603 | 589 | 603 | 3,300 |
| 2024/09/17 | 583 | 622 | 573 | 594 | 9,900 |
| 2024/09/13 | 578 | 585 | 578 | 583 | 5,400 |
| 2024/09/12 | 582 | 587 | 578 | 578 | 3,300 |
| 2024/09/11 | 600 | 600 | 569 | 578 | 13,800 |
| 2024/09/10 | 588 | 594 | 586 | 594 | 6,600 |
| 2024/09/09 | 583 | 596 | 582 | 592 | 6,900 |
| 2024/09/06 | 608 | 608 | 590 | 593 | 11,700 |
| 2024/09/05 | 604 | 610 | 601 | 604 | 10,600 |
| 2024/09/04 | 620 | 620 | 603 | 604 | 8,000 |
| 2024/09/03 | 618 | 631 | 618 | 623 | 4,100 |
| 2024/09/02 | 610 | 619 | 606 | 619 | 8,000 |
| 2024/08/30 | 617 | 630 | 613 | 630 | 4,400 |
| 2024/08/29 | 633 | 633 | 612 | 614 | 9,200 |
| 2024/08/28 | 617 | 630 | 608 | 628 | 14,700 |
| 2024/08/27 | 623 | 623 | 612 | 617 | 6,600 |
| 2024/08/26 | 623 | 623 | 608 | 623 | 8,400 |
| 2024/08/23 | 594 | 627 | 594 | 624 | 13,100 |
| 2024/08/22 | 612 | 612 | 595 | 596 | 19,200 |
| 2024/08/21 | 611 | 619 | 608 | 612 | 7,200 |
| 2024/08/20 | 611 | 629 | 601 | 615 | 5,900 |
| 2024/08/19 | 628 | 639 | 605 | 611 | 15,000 |
| 2024/08/16 | 644 | 650 | 621 | 631 | 16,600 |
| 2024/08/15 | 618 | 624 | 618 | 622 | 9,000 |
| 2024/08/14 | 626 | 628 | 613 | 615 | 22,100 |
| 2024/08/13 | 639 | 657 | 616 | 636 | 18,100 |
| 2024/08/09 | 626 | 657 | 611 | 631 | 21,400 |
| 2024/08/08 | 610 | 617 | 601 | 606 | 10,400 |
| 2024/08/07 | 601 | 626 | 601 | 610 | 14,800 |
| 2024/08/06 | 581 | 625 | 581 | 614 | 38,100 |
| 2024/08/05 | 599 | 632 | 565 | 571 | 124,500 |
| 2024/08/02 | 641 | 654 | 624 | 629 | 68,200 |
| 2024/08/01 | 670 | 677 | 647 | 659 | 41,200 |
| 2024/07/31 | 669 | 683 | 663 | 680 | 22,000 |
| 2024/07/30 | 689 | 723 | 671 | 672 | 106,400 |
| 2024/07/29 | 668 | 694 | 668 | 688 | 43,500 |
| 2024/07/26 | 635 | 688 | 635 | 678 | 65,500 |
| 2024/07/25 | 622 | 644 | 622 | 634 | 46,300 |
| 2024/07/24 | 655 | 655 | 631 | 632 | 48,500 |
| 2024/07/23 | 621 | 650 | 621 | 638 | 128,400 |
| 2024/07/22 | 673 | 688 | 654 | 659 | 284,700 |
| 2024/07/19 | 604 | 708 | 602 | 708 | 808,700 |
| 2024/07/18 | 555 | 623 | 548 | 608 | 483,000 |
| 2024/07/17 | 541 | 556 | 540 | 545 | 69,600 |
| 2024/07/16 | 549 | 573 | 549 | 564 | 75,700 |
| 2024/07/12 | 541 | 559 | 534 | 549 | 170,800 |
| 2024/07/11 | 576 | 576 | 518 | 561 | 737,400 |
| 2024/07/10 | 470 | 499 | 469 | 497 | 49,200 |
| 2024/07/09 | 476 | 476 | 466 | 470 | 26,600 |
| 2024/07/08 | 490 | 492 | 475 | 477 | 17,300 |
| 2024/07/05 | 479 | 491 | 479 | 489 | 11,200 |
| 2024/07/04 | 486 | 486 | 470 | 475 | 27,000 |
| 2024/07/03 | 488 | 491 | 485 | 489 | 11,400 |
| 2024/07/02 | 490 | 490 | 481 | 486 | 2,700 |
| 2024/07/01 | 483 | 490 | 480 | 488 | 22,000 |
| 2024/06/28 | 483 | 490 | 480 | 480 | 36,800 |
| 2024/06/27 | 483 | 489 | 478 | 482 | 34,400 |
| 2024/06/26 | 482 | 483 | 471 | 478 | 16,100 |
| 2024/06/25 | 482 | 484 | 479 | 480 | 6,300 |
| 2024/06/24 | 475 | 484 | 475 | 481 | 11,600 |
| 2024/06/21 | 466 | 481 | 466 | 477 | 15,200 |
| 2024/06/20 | 457 | 469 | 454 | 469 | 10,800 |
| 2024/06/19 | 458 | 463 | 450 | 463 | 17,400 |
| 2024/06/18 | 457 | 468 | 451 | 451 | 20,000 |
| 2024/06/17 | 459 | 468 | 456 | 461 | 8,700 |
| 2024/06/14 | 454 | 460 | 453 | 455 | 5,700 |
| 2024/06/13 | 457 | 460 | 455 | 458 | 10,200 |
| 2024/06/12 | 463 | 463 | 457 | 459 | 14,500 |
| 2024/06/11 | 479 | 493 | 456 | 467 | 79,500 |
| 2024/06/10 | 472 | 474 | 465 | 471 | 5,400 |
| 2024/06/07 | 469 | 477 | 463 | 470 | 4,700 |
| 2024/06/06 | 477 | 480 | 470 | 470 | 1,900 |
| 2024/06/05 | 476 | 480 | 473 | 477 | 2,700 |
| 2024/06/04 | 478 | 478 | 471 | 473 | 3,300 |
| 2024/06/03 | 480 | 480 | 474 | 477 | 2,400 |
| 2024/05/31 | 487 | 495 | 478 | 478 | 2,500 |
| 2024/05/30 | 481 | 489 | 472 | 485 | 5,700 |
| 2024/05/29 | 484 | 489 | 477 | 479 | 1,900 |
| 2024/05/28 | 482 | 487 | 482 | 483 | 900 |
| 2024/05/27 | 480 | 488 | 477 | 488 | 1,600 |
| 2024/05/24 | 487 | 493 | 486 | 487 | 4,200 |
| 2024/05/23 | 491 | 491 | 487 | 489 | 1,600 |
| 2024/05/22 | 490 | 493 | 486 | 493 | 8,000 |
| 2024/05/21 | 489 | 490 | 483 | 490 | 6,400 |
| 2024/05/20 | 485 | 489 | 484 | 485 | 3,400 |
| 2024/05/17 | 484 | 492 | 484 | 486 | 11,300 |
| 2024/05/16 | 489 | 490 | 483 | 486 | 3,000 |
| 2024/05/15 | 478 | 505 | 478 | 492 | 16,400 |
| 2024/05/14 | 477 | 478 | 477 | 477 | 800 |
| 2024/05/13 | 478 | 479 | 466 | 478 | 13,600 |
| 2024/05/10 | 479 | 479 | 467 | 474 | 8,700 |
| 2024/05/09 | 484 | 485 | 472 | 473 | 8,400 |
| 2024/05/08 | 476 | 481 | 476 | 480 | 6,800 |
| 2024/05/07 | 483 | 483 | 473 | 479 | 4,300 |
| 2024/05/02 | 470 | 482 | 470 | 476 | 16,200 |
| 2024/05/01 | 464 | 477 | 458 | 470 | 22,600 |
| 2024/04/30 | 462 | 471 | 458 | 463 | 23,200 |
| 2024/04/26 | 474 | 475 | 450 | 462 | 66,200 |
| 2024/04/25 | 476 | 481 | 472 | 473 | 10,300 |
| 2024/04/24 | 487 | 495 | 475 | 475 | 43,400 |
| 2024/04/23 | 488 | 492 | 481 | 481 | 7,000 |
| 2024/04/22 | 482 | 491 | 482 | 488 | 10,800 |
| 2024/04/19 | 496 | 497 | 480 | 485 | 23,300 |
| 2024/04/18 | 494 | 518 | 486 | 491 | 24,700 |
| 2024/04/17 | 483 | 497 | 483 | 497 | 11,100 |
| 2024/04/16 | 493 | 503 | 481 | 481 | 34,400 |
| 2024/04/15 | 509 | 509 | 491 | 491 | 39,600 |
| 2024/04/12 | 480 | 500 | 480 | 486 | 41,100 |
| 2024/04/11 | 523 | 523 | 488 | 488 | 24,000 |
| 2024/04/10 | 510 | 515 | 510 | 513 | 1,800 |
| 2024/04/09 | 506 | 516 | 506 | 508 | 4,200 |
| 2024/04/08 | 510 | 512 | 505 | 510 | 2,400 |
| 2024/04/05 | 502 | 516 | 502 | 510 | 2,000 |
| 2024/04/04 | 502 | 522 | 500 | 511 | 11,200 |
| 2024/04/03 | 516 | 516 | 500 | 501 | 23,400 |
| 2024/04/02 | 529 | 536 | 517 | 524 | 6,200 |
| 2024/04/01 | 540 | 544 | 522 | 528 | 12,500 |
| 2024/03/29 | 528 | 547 | 528 | 538 | 11,500 |
| 2024/03/28 | 530 | 543 | 525 | 526 | 6,700 |
| 2024/03/27 | 521 | 543 | 517 | 532 | 9,600 |
| 2024/03/26 | 540 | 540 | 511 | 525 | 16,600 |
| 2024/03/25 | 565 | 565 | 534 | 540 | 19,400 |
| 2024/03/22 | 536 | 565 | 534 | 559 | 24,800 |
| 2024/03/21 | 546 | 546 | 535 | 543 | 11,600 |
| 2024/03/19 | 527 | 547 | 521 | 546 | 35,200 |
| 2024/03/18 | 519 | 519 | 514 | 514 | 3,100 |
| 2024/03/15 | 510 | 522 | 510 | 522 | 18,300 |
| 2024/03/14 | 510 | 522 | 506 | 510 | 16,300 |
| 2024/03/13 | 517 | 517 | 506 | 510 | 4,300 |
| 2024/03/12 | 519 | 519 | 506 | 513 | 21,800 |
| 2024/03/11 | 516 | 516 | 505 | 505 | 10,600 |
| 2024/03/08 | 517 | 517 | 505 | 509 | 8,400 |
| 2024/03/07 | 515 | 522 | 503 | 503 | 10,000 |
| 2024/03/06 | 510 | 514 | 504 | 511 | 3,500 |
| 2024/03/05 | 516 | 516 | 501 | 507 | 5,900 |
| 2024/03/04 | 523 | 526 | 517 | 517 | 5,100 |
| 2024/03/01 | 510 | 524 | 506 | 524 | 22,300 |
| 2024/02/29 | 501 | 501 | 497 | 501 | 2,700 |
| 2024/02/28 | 503 | 510 | 503 | 503 | 3,000 |
| 2024/02/27 | 510 | 513 | 500 | 506 | 8,900 |
| 2024/02/26 | 498 | 511 | 496 | 511 | 13,900 |
| 2024/02/22 | 501 | 504 | 494 | 497 | 5,900 |
| 2024/02/21 | 499 | 504 | 480 | 504 | 38,500 |
| 2024/02/20 | 514 | 514 | 495 | 504 | 41,200 |
| 2024/02/19 | 510 | 511 | 502 | 511 | 18,300 |
| 2024/02/16 | 495 | 504 | 488 | 501 | 32,500 |
| 2024/02/15 | 498 | 503 | 486 | 487 | 18,600 |
| 2024/02/14 | 529 | 530 | 493 | 501 | 54,600 |
| 2024/02/13 | 550 | 550 | 531 | 531 | 20,600 |
| 2024/02/09 | 550 | 551 | 541 | 546 | 3,900 |
| 2024/02/08 | 536 | 559 | 524 | 550 | 29,200 |
| 2024/02/07 | 530 | 541 | 530 | 535 | 6,300 |
| 2024/02/06 | 529 | 542 | 527 | 535 | 15,900 |
| 2024/02/05 | 525 | 537 | 525 | 530 | 10,500 |
| 2024/02/02 | 525 | 534 | 525 | 529 | 5,000 |
| 2024/02/01 | 526 | 532 | 526 | 528 | 13,500 |
| 2024/01/31 | 535 | 543 | 529 | 538 | 25,000 |
| 2024/01/30 | 538 | 538 | 524 | 531 | 13,200 |
| 2024/01/29 | 530 | 537 | 527 | 533 | 9,300 |
| 2024/01/26 | 531 | 537 | 529 | 530 | 13,500 |
| 2024/01/25 | 527 | 539 | 527 | 535 | 17,300 |
| 2024/01/24 | 534 | 534 | 521 | 527 | 16,200 |
| 2024/01/23 | 533 | 541 | 529 | 531 | 16,000 |
| 2024/01/22 | 534 | 534 | 517 | 531 | 34,800 |
| 2024/01/19 | 501 | 528 | 501 | 528 | 20,000 |
| 2024/01/18 | 535 | 535 | 503 | 504 | 25,500 |
| 2024/01/17 | 526 | 535 | 510 | 530 | 43,700 |
| 2024/01/16 | 515 | 575 | 515 | 527 | 187,100 |
| 2024/01/15 | 491 | 502 | 486 | 500 | 14,800 |
| 2024/01/12 | 488 | 503 | 475 | 493 | 74,200 |
| 2024/01/11 | 513 | 524 | 496 | 496 | 59,400 |
| 2024/01/10 | 479 | 507 | 478 | 495 | 60,400 |
| 2024/01/09 | 494 | 496 | 475 | 478 | 35,400 |
| 2024/01/05 | 486 | 493 | 482 | 491 | 7,300 |
| 2024/01/04 | 485 | 493 | 481 | 486 | 14,700 |