2301 (株)学情の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,793	1,810	1,785	1,807	44,200	1,807
2023-12-28	1,819	1,836	1,792	1,810	47,500	1,810
2023-12-27	1,819	1,863	1,814	1,853	132,100	1,853
2023-12-26	1,772	1,823	1,772	1,814	123,600	1,814
2023-12-25	1,750	1,780	1,749	1,772	63,600	1,772
2023-12-22	1,729	1,751	1,729	1,749	71,100	1,749
2023-12-21	1,710	1,728	1,672	1,715	153,900	1,715
2023-12-20	1,815	1,815	1,718	1,718	136,900	1,718
2023-12-19	1,748	1,819	1,748	1,804	302,500	1,804
2023-12-18	1,699	1,741	1,684	1,741	131,700	1,741
2023-12-15	1,727	1,745	1,703	1,706	166,200	1,706
2023-12-14	1,761	1,791	1,711	1,726	195,200	1,726
2023-12-13	1,764	1,780	1,724	1,753	383,300	1,753
2023-12-12	1,805	1,880	1,773	1,786	745,700	1,786
2023-12-11	2,049	2,049	1,965	2,015	243,500	2,015
2023-12-08	2,037	2,049	1,969	1,991	76,000	1,991
2023-12-07	2,029	2,043	2,020	2,037	46,200	2,037
2023-12-06	1,984	2,059	1,984	2,047	84,300	2,047
2023-12-05	2,018	2,025	1,986	1,995	55,100	1,995
2023-12-04	2,002	2,040	1,978	2,034	35,800	2,034
2023-12-01	2,024	2,056	2,010	2,015	60,300	2,015
2023-11-30	1,980	2,021	1,954	2,021	55,100	2,021
2023-11-29	2,030	2,035	1,983	2,013	72,200	2,013
2023-11-28	2,064	2,092	2,030	2,043	94,100	2,043
2023-11-27	2,026	2,062	2,021	2,052	100,900	2,052
2023-11-24	1,988	2,030	1,975	2,025	139,500	2,025
2023-11-22	1,930	1,957	1,917	1,952	98,400	1,952
2023-11-21	1,850	1,940	1,846	1,940	181,400	1,940
2023-11-20	1,820	1,840	1,815	1,837	66,700	1,837
2023-11-17	1,786	1,817	1,783	1,817	59,100	1,817
2023-11-16	1,753	1,790	1,750	1,780	64,300	1,780
2023-11-15	1,816	1,820	1,753	1,755	87,700	1,755
2023-11-14	1,796	1,810	1,784	1,786	91,200	1,786
2023-11-13	1,815	1,816	1,795	1,806	69,800	1,806
2023-11-10	1,789	1,808	1,769	1,803	69,800	1,803
2023-11-09	1,782	1,803	1,780	1,797	87,700	1,797
2023-11-08	1,735	1,789	1,735	1,787	119,000	1,787
2023-11-07	1,748	1,770	1,740	1,740	58,500	1,740
2023-11-06	1,718	1,749	1,705	1,748	116,600	1,748
2023-11-02	1,680	1,708	1,673	1,697	124,300	1,697
2023-11-01	1,684	1,688	1,640	1,675	143,800	1,675
2023-10-31	1,655	1,678	1,628	1,670	206,600	1,670
2023-10-30	1,634	1,679	1,601	1,615	489,100	1,615
2023-10-27	1,680	1,710	1,662	1,709	837,200	1,709
2023-10-26	1,613	1,642	1,610	1,639	186,800	1,639
2023-10-25	1,641	1,665	1,628	1,629	214,600	1,629
2023-10-24	1,623	1,647	1,577	1,630	207,700	1,630
2023-10-23	1,665	1,666	1,620	1,620	250,000	1,620
2023-10-20	1,678	1,720	1,671	1,705	124,400	1,705
2023-10-19	1,729	1,737	1,693	1,700	124,200	1,700
2023-10-18	1,745	1,758	1,728	1,753	109,800	1,753
2023-10-17	1,733	1,762	1,725	1,759	123,300	1,759
2023-10-16	1,764	1,764	1,708	1,714	177,800	1,714
2023-10-13	1,841	1,841	1,785	1,787	156,700	1,787
2023-10-12	1,843	1,869	1,810	1,866	153,900	1,866
2023-10-11	1,888	1,898	1,836	1,836	190,000	1,836
2023-10-10	1,904	1,935	1,887	1,898	176,600	1,898
2023-10-06	1,844	1,901	1,844	1,878	255,400	1,878
2023-10-05	1,808	1,859	1,806	1,846	186,300	1,846
2023-10-04	1,854	1,868	1,790	1,799	176,100	1,799
2023-10-03	1,982	1,989	1,914	1,914	114,900	1,914
2023-10-02	2,021	2,031	1,980	1,981	82,100	1,981
2023-09-29	2,041	2,053	2,003	2,013	59,700	2,013
2023-09-28	2,062	2,063	2,015	2,037	106,000	2,037
2023-09-27	2,000	2,033	1,985	2,033	113,800	2,033
2023-09-26	2,100	2,117	2,033	2,033	67,700	2,033
2023-09-25	2,046	2,093	2,044	2,080	78,200	2,080
2023-09-22	2,041	2,063	1,987	2,044	92,300	2,044
2023-09-21	2,028	2,107	2,001	2,081	126,600	2,081
2023-09-20	1,971	2,025	1,946	2,015	120,900	2,015
2023-09-19	1,975	1,975	1,937	1,972	91,200	1,972
2023-09-15	1,950	1,992	1,921	1,982	91,500	1,982
2023-09-14	1,943	2,024	1,910	1,950	161,600	1,950
2023-09-13	2,039	2,063	1,940	1,969	564,400	1,969
2023-09-12	1,898	1,938	1,874	1,911	162,200	1,911
2023-09-11	1,909	1,920	1,868	1,875	67,800	1,875
2023-09-08	1,908	1,920	1,876	1,896	54,300	1,896
2023-09-07	1,927	1,955	1,922	1,926	63,100	1,926
2023-09-06	1,929	1,932	1,900	1,927	60,000	1,927
2023-09-05	1,905	1,929	1,901	1,929	61,700	1,929
2023-09-04	1,895	1,915	1,888	1,905	46,400	1,905
2023-09-01	1,875	1,904	1,866	1,889	49,800	1,889
2023-08-31	1,857	1,874	1,855	1,864	37,600	1,864
2023-08-30	1,868	1,869	1,847	1,857	41,300	1,857
2023-08-29	1,837	1,868	1,830	1,854	56,100	1,854
2023-08-28	1,843	1,843	1,816	1,837	57,400	1,837
2023-08-25	1,796	1,821	1,774	1,817	34,200	1,817
2023-08-24	1,845	1,849	1,805	1,815	62,700	1,815
2023-08-23	1,815	1,829	1,797	1,829	67,000	1,829
2023-08-22	1,825	1,829	1,772	1,807	49,500	1,807
2023-08-21	1,798	1,823	1,795	1,819	57,000	1,819
2023-08-18	1,798	1,798	1,764	1,784	58,200	1,784
2023-08-17	1,805	1,820	1,787	1,806	43,800	1,806
2023-08-16	1,810	1,813	1,789	1,813	48,800	1,813
2023-08-15	1,810	1,841	1,809	1,837	52,200	1,837
2023-08-14	1,841	1,863	1,797	1,804	48,800	1,804
2023-08-10	1,859	1,859	1,788	1,848	65,300	1,848
2023-08-09	1,880	1,888	1,864	1,876	43,700	1,876
2023-08-08	1,886	1,903	1,864	1,885	44,800	1,885
2023-08-07	1,860	1,889	1,850	1,883	94,600	1,883
2023-08-04	1,881	1,899	1,842	1,866	96,200	1,866
2023-08-03	1,932	1,936	1,875	1,880	54,800	1,880
2023-08-02	1,984	1,984	1,937	1,945	33,200	1,945
2023-08-01	1,960	1,979	1,951	1,978	25,700	1,978
2023-07-31	1,948	1,951	1,929	1,949	32,200	1,949
2023-07-28	1,900	1,947	1,870	1,915	167,100	1,915
2023-07-27	1,886	1,913	1,886	1,903	41,900	1,903
2023-07-26	1,907	1,917	1,884	1,901	43,100	1,901
2023-07-25	1,931	1,940	1,902	1,907	69,900	1,907
2023-07-24	1,932	1,956	1,921	1,932	46,200	1,932
2023-07-21	1,974	1,974	1,916	1,928	49,400	1,928
2023-07-20	1,988	2,000	1,960	1,968	50,800	1,968
2023-07-19	2,027	2,027	1,969	1,985	65,100	1,985
2023-07-18	1,962	2,046	1,946	2,014	126,900	2,014
2023-07-14	1,915	1,933	1,897	1,922	43,600	1,922
2023-07-13	1,888	1,912	1,879	1,899	51,600	1,899
2023-07-12	1,910	1,916	1,877	1,880	37,400	1,880
2023-07-11	1,891	1,913	1,884	1,905	43,900	1,905
2023-07-10	1,912	1,928	1,876	1,880	66,300	1,880
2023-07-07	1,885	1,904	1,871	1,896	46,500	1,896
2023-07-06	1,875	1,889	1,850	1,889	60,700	1,889
2023-07-05	1,893	1,914	1,877	1,886	67,500	1,886
2023-07-04	1,874	1,939	1,869	1,929	255,800	1,929
2023-07-03	1,905	1,915	1,866	1,874	68,700	1,874
2023-06-30	1,902	1,904	1,879	1,893	75,900	1,893
2023-06-29	1,880	1,943	1,878	1,906	101,500	1,906
2023-06-28	1,919	1,919	1,876	1,889	49,600	1,889
2023-06-27	1,880	1,916	1,872	1,894	79,300	1,894
2023-06-26	1,881	1,896	1,850	1,880	89,400	1,880
2023-06-23	1,970	1,985	1,879	1,891	164,900	1,891
2023-06-22	1,982	1,988	1,930	1,935	85,200	1,935
2023-06-21	1,889	1,978	1,889	1,970	162,800	1,970
2023-06-20	1,857	1,889	1,853	1,875	87,300	1,875
2023-06-19	1,900	1,909	1,852	1,867	114,000	1,867
2023-06-16	1,807	1,922	1,799	1,912	281,400	1,912
2023-06-15	1,741	1,805	1,714	1,776	228,500	1,776
2023-06-14	1,710	1,779	1,696	1,765	288,100	1,765
2023-06-13	1,775	1,785	1,675	1,721	511,900	1,721
2023-06-12	1,861	1,895	1,835	1,895	247,900	1,895
2023-06-09	1,841	1,860	1,815	1,826	68,400	1,826
2023-06-08	1,838	1,870	1,830	1,831	98,900	1,831
2023-06-07	1,813	1,859	1,804	1,823	98,900	1,823
2023-06-06	1,745	1,805	1,740	1,773	65,800	1,773
2023-06-05	1,739	1,785	1,738	1,779	77,600	1,779
2023-06-02	1,715	1,725	1,686	1,699	41,800	1,699
2023-06-01	1,730	1,746	1,711	1,715	77,400	1,715
2023-05-31	1,712	1,746	1,710	1,734	73,200	1,734
2023-05-30	1,674	1,702	1,642	1,697	59,600	1,697
2023-05-29	1,636	1,678	1,622	1,673	54,100	1,673
2023-05-26	1,606	1,646	1,598	1,622	76,800	1,622
2023-05-25	1,617	1,646	1,592	1,621	83,000	1,621
2023-05-24	1,655	1,655	1,636	1,640	46,000	1,640
2023-05-23	1,664	1,696	1,664	1,677	62,500	1,677
2023-05-22	1,657	1,675	1,651	1,661	34,600	1,661
2023-05-19	1,675	1,681	1,659	1,677	35,700	1,677
2023-05-18	1,644	1,678	1,626	1,671	67,700	1,671
2023-05-17	1,666	1,667	1,640	1,640	26,400	1,640
2023-05-16	1,664	1,665	1,641	1,656	26,400	1,656
2023-05-15	1,637	1,660	1,635	1,652	44,700	1,652
2023-05-12	1,658	1,658	1,615	1,623	47,200	1,623
2023-05-11	1,616	1,660	1,613	1,650	69,200	1,650
2023-05-10	1,591	1,618	1,588	1,616	47,500	1,616
2023-05-09	1,554	1,609	1,545	1,608	73,100	1,608
2023-05-08	1,559	1,572	1,543	1,554	85,700	1,554
2023-05-02	1,586	1,597	1,543	1,580	97,800	1,580
2023-05-01	1,647	1,654	1,555	1,599	140,900	1,599
2023-04-28	1,606	1,620	1,564	1,613	91,100	1,613
2023-04-27	1,609	1,623	1,567	1,591	157,400	1,591
2023-04-26	1,656	1,660	1,616	1,632	191,900	1,632
2023-04-25	1,689	1,689	1,671	1,676	71,000	1,676
2023-04-24	1,697	1,707	1,684	1,686	48,600	1,686
2023-04-21	1,670	1,686	1,660	1,684	74,400	1,684
2023-04-20	1,686	1,699	1,682	1,684	66,900	1,684
2023-04-19	1,720	1,720	1,691	1,702	59,800	1,702
2023-04-18	1,760	1,764	1,722	1,724	60,800	1,724
2023-04-17	1,783	1,785	1,740	1,755	96,500	1,755
2023-04-14	1,806	1,807	1,764	1,781	118,400	1,781
2023-04-13	1,792	1,826	1,777	1,807	91,900	1,807
2023-04-12	1,768	1,798	1,749	1,792	98,000	1,792
2023-04-11	1,737	1,768	1,722	1,768	135,000	1,768
2023-04-10	1,652	1,740	1,650	1,728	176,800	1,728
2023-04-07	1,619	1,669	1,614	1,636	101,200	1,636
2023-04-06	1,591	1,618	1,582	1,609	77,400	1,609
2023-04-05	1,631	1,660	1,607	1,619	69,400	1,619
2023-04-04	1,623	1,658	1,623	1,646	71,100	1,646
2023-04-03	1,660	1,660	1,622	1,638	53,600	1,638
2023-03-31	1,654	1,658	1,611	1,645	69,800	1,645
2023-03-30	1,643	1,648	1,621	1,647	59,000	1,647
2023-03-29	1,591	1,643	1,591	1,643	90,800	1,643
2023-03-28	1,610	1,619	1,576	1,576	35,800	1,576
2023-03-27	1,590	1,636	1,581	1,610	43,800	1,610
2023-03-24	1,546	1,615	1,535	1,584	85,500	1,584
2023-03-23	1,481	1,547	1,475	1,546	56,700	1,546
2023-03-22	1,509	1,513	1,488	1,495	39,400	1,495
2023-03-20	1,560	1,560	1,478	1,486	42,500	1,486
2023-03-17	1,525	1,570	1,525	1,546	56,800	1,546
2023-03-16	1,501	1,520	1,480	1,515	61,300	1,515
2023-03-15	1,523	1,570	1,510	1,541	101,400	1,541
2023-03-14	1,585	1,596	1,441	1,486	342,700	1,486
2023-03-13	1,466	1,485	1,454	1,475	73,800	1,475
2023-03-10	1,503	1,520	1,475	1,476	36,700	1,476
2023-03-09	1,509	1,535	1,509	1,525	37,200	1,525
2023-03-08	1,487	1,511	1,478	1,509	37,100	1,509
2023-03-07	1,471	1,489	1,465	1,486	21,000	1,486
2023-03-06	1,478	1,480	1,464	1,471	24,900	1,471
2023-03-03	1,467	1,480	1,459	1,468	21,900	1,468
2023-03-02	1,464	1,474	1,448	1,454	32,200	1,454
2023-03-01	1,440	1,464	1,438	1,459	25,800	1,459
2023-02-28	1,444	1,444	1,429	1,436	23,200	1,436
2023-02-27	1,402	1,441	1,400	1,440	24,800	1,440
2023-02-24	1,384	1,404	1,378	1,400	19,200	1,400
2023-02-22	1,390	1,390	1,365	1,384	26,500	1,384
2023-02-21	1,389	1,396	1,384	1,390	19,700	1,390
2023-02-20	1,390	1,401	1,374	1,384	17,200	1,384
2023-02-17	1,400	1,400	1,387	1,389	13,500	1,389
2023-02-16	1,390	1,401	1,390	1,400	15,700	1,400
2023-02-15	1,373	1,389	1,360	1,379	22,400	1,379
2023-02-14	1,367	1,373	1,357	1,373	25,600	1,373
2023-02-13	1,372	1,372	1,353	1,358	22,600	1,358
2023-02-10	1,387	1,394	1,370	1,372	14,100	1,372
2023-02-09	1,369	1,394	1,369	1,387	20,800	1,387
2023-02-08	1,384	1,384	1,365	1,376	16,100	1,376
2023-02-07	1,377	1,398	1,372	1,384	22,600	1,384
2023-02-06	1,387	1,389	1,371	1,377	17,500	1,377
2023-02-03	1,396	1,396	1,376	1,387	22,500	1,387
2023-02-02	1,417	1,419	1,392	1,396	18,300	1,396
2023-02-01	1,400	1,419	1,400	1,414	15,900	1,414
2023-01-31	1,410	1,420	1,392	1,397	33,800	1,397
2023-01-30	1,407	1,424	1,400	1,410	16,700	1,410
2023-01-27	1,422	1,422	1,408	1,408	13,600	1,408
2023-01-26	1,414	1,427	1,407	1,427	20,600	1,427
2023-01-25	1,418	1,434	1,408	1,420	24,900	1,420
2023-01-24	1,410	1,429	1,407	1,412	26,300	1,412
2023-01-23	1,420	1,420	1,380	1,396	45,000	1,396
2023-01-20	1,382	1,419	1,382	1,419	41,900	1,419
2023-01-19	1,344	1,372	1,342	1,372	31,900	1,372
2023-01-18	1,319	1,357	1,319	1,341	35,800	1,341
2023-01-17	1,314	1,326	1,302	1,322	28,900	1,322
2023-01-16	1,339	1,348	1,314	1,316	25,400	1,316
2023-01-13	1,349	1,370	1,346	1,354	75,900	1,354
2023-01-12	1,315	1,338	1,315	1,333	51,400	1,333
2023-01-11	1,301	1,315	1,297	1,297	34,100	1,297
2023-01-10	1,334	1,346	1,301	1,301	38,800	1,301
2023-01-06	1,315	1,336	1,312	1,336	71,300	1,336
2023-01-05	1,333	1,333	1,302	1,309	56,100	1,309
2023-01-04	1,375	1,375	1,341	1,341	34,000	1,341

分割・併合履歴： [2006-10-26]1株→2株 [2005-10-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2301 (株)学情 の時系列データ [2023年度]

2301 (株)学情の時系列データ [2023年度]