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
2026/06/12 815 820 812 816 6,100
2026/06/11 812 819 807 812 11,100
2026/06/10 797 810 797 809 14,500
2026/06/09 802 806 798 803 7,000
2026/06/08 797 805 796 802 17,500
2026/06/05 797 802 797 799 5,500
2026/06/04 799 799 796 797 4,000
2026/06/03 798 802 795 799 7,200
2026/06/02 795 800 791 798 4,400
2026/06/01 795 800 795 796 7,600
2026/05/29 797 799 795 797 6,400
2026/05/28 797 797 792 795 4,000
2026/05/27 796 797 790 797 6,400
2026/05/26 796 798 795 796 3,700
2026/05/25 801 803 796 796 8,700
2026/05/22 796 805 796 799 8,500
2026/05/21 795 797 792 794 5,600
2026/05/20 800 800 792 794 3,300
2026/05/19 797 801 791 795 9,100
2026/05/18 792 793 790 790 6,600
2026/05/15 807 807 790 790 16,800
2026/05/14 810 810 800 800 6,400
2026/05/13 801 809 801 803 8,000
2026/05/12 813 813 803 804 4,200
2026/05/11 808 813 801 813 10,300
2026/05/08 794 811 794 806 15,000
2026/05/07 791 793 786 788 9,800
2026/05/01 786 793 782 786 15,300
2026/04/30 780 788 780 786 13,000
2026/04/28 783 795 783 790 5,900
2026/04/27 800 800 780 785 35,000
2026/04/24 807 808 795 796 11,900
2026/04/23 807 808 801 802 7,300
2026/04/22 801 808 801 806 6,600
2026/04/21 812 815 801 801 15,200
2026/04/20 809 810 800 807 10,800
2026/04/17 805 805 800 800 4,700
2026/04/16 796 802 794 798 10,900
2026/04/15 801 808 794 794 24,200
2026/04/14 777 858 777 799 147,700
2026/04/13 810 816 787 807 66,900
2026/04/10 805 811 801 811 18,000
2026/04/09 822 822 803 805 16,100
2026/04/08 814 820 803 810 21,200
2026/04/07 804 810 802 810 15,000
2026/04/06 781 804 779 804 25,200
2026/04/03 775 788 775 786 8,200
2026/03/27 760 775 760 775 15,500
2026/03/26 776 776 757 762 26,700
2026/03/25 772 782 771 776 15,100
2026/03/24 756 772 756 771 21,200
2026/03/23 768 768 744 749 47,000
2026/03/19 782 785 775 775 17,300
2026/03/18 782 790 782 787 11,100
2026/03/17 776 788 776 782 17,300
2026/03/16 785 786 775 776 24,400
2026/03/13 788 794 782 789 18,300
2026/03/12 794 794 784 786 15,600
2026/03/11 808 808 795 797 18,700
2026/03/10 800 803 793 801 17,400
2026/03/09 790 796 777 789 37,200
2026/03/06 791 804 787 801 21,800
2026/03/05 801 808 798 800 38,500
2026/03/04 782 789 761 777 76,500
2026/03/03 820 820 785 785 103,000
2026/03/02 840 840 820 820 115,700
2026/02/27 851 851 840 845 54,100
2026/02/26 833 867 832 853 170,500
2026/02/25 921 924 920 923 94,600
2026/02/24 924 925 919 920 109,600
2026/02/20 922 923 919 920 36,700
2026/02/19 918 922 918 920 26,900
2026/02/18 922 924 919 919 34,200
2026/02/17 922 923 921 922 23,300
2026/02/16 925 926 923 923 32,800
2026/02/13 926 927 925 925 16,600
2026/02/12 925 927 923 926 27,000
2026/02/10 925 926 921 922 24,000
2026/02/09 937 938 925 925 37,700
2026/02/06 930 931 927 929 21,500
2026/02/05 934 937 929 930 26,900
2026/02/04 933 938 928 929 26,700
2026/02/03 940 941 933 933 13,100
2026/02/02 930 944 929 929 26,300
2026/01/30 921 931 920 926 17,300
2026/01/29 935 935 920 921 18,900
2026/01/28 940 940 925 930 22,300
2026/01/27 940 945 935 935 11,500
2026/01/26 941 943 934 937 12,800
2026/01/23 925 937 925 935 23,300
2026/01/22 935 941 921 924 32,200
2026/01/21 937 947 914 934 59,400
2026/01/20 932 948 931 941 53,200
2026/01/19 928 935 918 925 58,700
2026/01/16 915 921 911 914 53,300
2026/01/15 883 925 861 912 202,500
2026/01/14 993 1,004 969 985 120,200
2026/01/13 1,014 1,014 992 993 26,700
2026/01/09 996 1,001 992 993 18,600
2026/01/08 988 1,002 982 993 29,700
2026/01/07 1,000 1,000 981 981 47,600
2026/01/06 1,015 1,015 998 998 43,100
2026/01/05 1,000 1,017 999 1,009 59,400

このページの先頭へ