2301 (株)学情 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,722 | 1,746 | 1,682 | 1,731 | 181,600 | 1,731 |
| 2024-04-25 | 1,820 | 1,820 | 1,769 | 1,770 | 201,400 | 1,770 |
| 2024-04-24 | 1,783 | 1,805 | 1,783 | 1,796 | 61,000 | 1,796 |
| 2024-04-23 | 1,746 | 1,802 | 1,746 | 1,798 | 56,500 | 1,798 |
| 2024-04-22 | 1,752 | 1,764 | 1,735 | 1,744 | 83,600 | 1,744 |
| 2024-04-19 | 1,783 | 1,796 | 1,734 | 1,739 | 105,100 | 1,739 |
| 2024-04-18 | 1,751 | 1,801 | 1,751 | 1,786 | 110,800 | 1,786 |
| 2024-04-17 | 1,818 | 1,840 | 1,751 | 1,758 | 196,100 | 1,758 |
| 2024-04-16 | 1,776 | 1,843 | 1,770 | 1,824 | 107,400 | 1,824 |
| 2024-04-15 | 1,782 | 1,802 | 1,765 | 1,778 | 156,100 | 1,778 |
| 2024-04-12 | 1,788 | 1,817 | 1,783 | 1,800 | 138,600 | 1,800 |
| 2024-04-11 | 1,782 | 1,800 | 1,765 | 1,783 | 155,300 | 1,783 |
| 2024-04-10 | 1,803 | 1,809 | 1,784 | 1,788 | 120,100 | 1,788 |
| 2024-04-09 | 1,797 | 1,818 | 1,786 | 1,813 | 50,500 | 1,813 |
| 2024-04-08 | 1,787 | 1,790 | 1,766 | 1,788 | 50,600 | 1,788 |
| 2024-04-05 | 1,758 | 1,781 | 1,747 | 1,776 | 40,100 | 1,776 |
| 2024-04-04 | 1,772 | 1,786 | 1,760 | 1,770 | 41,200 | 1,770 |
| 2024-04-03 | 1,787 | 1,787 | 1,755 | 1,767 | 86,200 | 1,767 |
| 2024-04-02 | 1,798 | 1,827 | 1,794 | 1,805 | 53,000 | 1,805 |
| 2024-04-01 | 1,827 | 1,857 | 1,798 | 1,802 | 68,300 | 1,802 |
| 2024-03-29 | 1,795 | 1,827 | 1,795 | 1,821 | 43,900 | 1,821 |
| 2024-03-28 | 1,787 | 1,817 | 1,785 | 1,800 | 58,900 | 1,800 |
| 2024-03-27 | 1,777 | 1,790 | 1,760 | 1,781 | 45,800 | 1,781 |
| 2024-03-26 | 1,740 | 1,770 | 1,736 | 1,766 | 42,600 | 1,766 |
| 2024-03-25 | 1,738 | 1,752 | 1,730 | 1,740 | 38,800 | 1,740 |
| 2024-03-22 | 1,749 | 1,749 | 1,729 | 1,742 | 35,500 | 1,742 |
| 2024-03-21 | 1,750 | 1,759 | 1,744 | 1,746 | 44,400 | 1,746 |
| 2024-03-19 | 1,732 | 1,747 | 1,714 | 1,742 | 44,500 | 1,742 |
| 2024-03-18 | 1,769 | 1,784 | 1,738 | 1,738 | 53,800 | 1,738 |
| 2024-03-15 | 1,763 | 1,780 | 1,745 | 1,754 | 55,600 | 1,754 |
| 2024-03-14 | 1,768 | 1,776 | 1,731 | 1,772 | 47,300 | 1,772 |
| 2024-03-13 | 1,797 | 1,803 | 1,762 | 1,769 | 53,800 | 1,769 |
| 2024-03-12 | 1,786 | 1,833 | 1,756 | 1,797 | 137,900 | 1,797 |
| 2024-03-11 | 1,793 | 1,796 | 1,731 | 1,746 | 131,100 | 1,746 |
| 2024-03-08 | 1,770 | 1,802 | 1,764 | 1,800 | 59,500 | 1,800 |
| 2024-03-07 | 1,817 | 1,817 | 1,783 | 1,786 | 46,400 | 1,786 |
| 2024-03-06 | 1,781 | 1,816 | 1,776 | 1,798 | 47,500 | 1,798 |
| 2024-03-05 | 1,790 | 1,811 | 1,764 | 1,802 | 38,300 | 1,802 |
| 2024-03-04 | 1,822 | 1,827 | 1,804 | 1,804 | 39,300 | 1,804 |
| 2024-03-01 | 1,833 | 1,838 | 1,819 | 1,820 | 25,600 | 1,820 |
| 2024-02-29 | 1,819 | 1,848 | 1,803 | 1,833 | 33,700 | 1,833 |
| 2024-02-28 | 1,844 | 1,852 | 1,832 | 1,834 | 31,900 | 1,834 |
| 2024-02-27 | 1,870 | 1,870 | 1,821 | 1,845 | 78,300 | 1,845 |
| 2024-02-26 | 1,861 | 1,895 | 1,855 | 1,876 | 51,300 | 1,876 |
| 2024-02-22 | 1,876 | 1,889 | 1,832 | 1,855 | 76,500 | 1,855 |
| 2024-02-21 | 1,898 | 1,906 | 1,863 | 1,876 | 58,300 | 1,876 |
| 2024-02-20 | 1,851 | 1,874 | 1,847 | 1,858 | 55,100 | 1,858 |
| 2024-02-19 | 1,819 | 1,849 | 1,815 | 1,849 | 30,600 | 1,849 |
| 2024-02-16 | 1,803 | 1,832 | 1,803 | 1,826 | 48,300 | 1,826 |
| 2024-02-15 | 1,817 | 1,819 | 1,799 | 1,801 | 56,400 | 1,801 |
| 2024-02-14 | 1,818 | 1,842 | 1,793 | 1,804 | 92,100 | 1,804 |
| 2024-02-13 | 1,812 | 1,823 | 1,788 | 1,796 | 36,300 | 1,796 |
| 2024-02-09 | 1,787 | 1,815 | 1,787 | 1,796 | 38,300 | 1,796 |
| 2024-02-08 | 1,802 | 1,816 | 1,784 | 1,794 | 46,600 | 1,794 |
| 2024-02-07 | 1,800 | 1,805 | 1,788 | 1,805 | 30,800 | 1,805 |
| 2024-02-06 | 1,790 | 1,806 | 1,782 | 1,803 | 36,400 | 1,803 |
| 2024-02-05 | 1,771 | 1,797 | 1,771 | 1,783 | 39,300 | 1,783 |
| 2024-02-02 | 1,773 | 1,779 | 1,761 | 1,767 | 20,000 | 1,767 |
| 2024-02-01 | 1,772 | 1,778 | 1,751 | 1,770 | 27,200 | 1,770 |
| 2024-01-31 | 1,787 | 1,790 | 1,761 | 1,786 | 37,600 | 1,786 |
| 2024-01-30 | 1,785 | 1,785 | 1,770 | 1,776 | 31,700 | 1,776 |
| 2024-01-29 | 1,770 | 1,782 | 1,765 | 1,774 | 39,600 | 1,774 |
| 2024-01-26 | 1,769 | 1,799 | 1,767 | 1,769 | 36,500 | 1,769 |
| 2024-01-25 | 1,779 | 1,799 | 1,758 | 1,769 | 52,000 | 1,769 |
| 2024-01-24 | 1,781 | 1,809 | 1,776 | 1,785 | 58,300 | 1,785 |
| 2024-01-23 | 1,794 | 1,795 | 1,763 | 1,781 | 56,500 | 1,781 |
| 2024-01-22 | 1,786 | 1,786 | 1,758 | 1,780 | 58,200 | 1,780 |
| 2024-01-19 | 1,740 | 1,793 | 1,734 | 1,788 | 138,700 | 1,788 |
| 2024-01-18 | 1,695 | 1,722 | 1,685 | 1,711 | 53,800 | 1,711 |
| 2024-01-17 | 1,728 | 1,728 | 1,695 | 1,695 | 61,400 | 1,695 |
| 2024-01-16 | 1,750 | 1,750 | 1,706 | 1,706 | 58,900 | 1,706 |
| 2024-01-15 | 1,747 | 1,760 | 1,743 | 1,747 | 52,900 | 1,747 |
| 2024-01-12 | 1,740 | 1,745 | 1,711 | 1,738 | 70,200 | 1,738 |
| 2024-01-11 | 1,778 | 1,779 | 1,733 | 1,735 | 76,700 | 1,735 |
| 2024-01-10 | 1,759 | 1,777 | 1,744 | 1,753 | 74,300 | 1,753 |
| 2024-01-09 | 1,764 | 1,772 | 1,731 | 1,748 | 96,000 | 1,748 |
| 2024-01-05 | 1,791 | 1,791 | 1,756 | 1,765 | 76,500 | 1,765 |
| 2024-01-04 | 1,803 | 1,803 | 1,770 | 1,791 | 58,300 | 1,791 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
