184A (株)学びエイド 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 551 | 551 | 527 | 549 | 8,400 | 549 |
| 2024-11-20 | 549 | 555 | 545 | 549 | 2,800 | 549 |
| 2024-11-19 | 560 | 560 | 545 | 551 | 4,600 | 551 |
| 2024-11-18 | 558 | 588 | 539 | 555 | 26,300 | 555 |
| 2024-11-15 | 545 | 558 | 543 | 552 | 9,300 | 552 |
| 2024-11-14 | 552 | 556 | 546 | 550 | 5,100 | 550 |
| 2024-11-13 | 554 | 554 | 540 | 551 | 6,000 | 551 |
| 2024-11-12 | 552 | 558 | 545 | 545 | 7,800 | 545 |
| 2024-11-11 | 556 | 566 | 551 | 551 | 6,000 | 551 |
| 2024-11-08 | 569 | 569 | 554 | 557 | 4,200 | 557 |
| 2024-11-07 | 560 | 569 | 550 | 569 | 7,900 | 569 |
| 2024-11-06 | 565 | 568 | 550 | 553 | 7,800 | 553 |
| 2024-11-05 | 563 | 573 | 555 | 563 | 25,600 | 563 |
| 2024-11-01 | 572 | 572 | 558 | 558 | 7,400 | 558 |
| 2024-10-31 | 577 | 585 | 560 | 574 | 9,700 | 574 |
| 2024-10-30 | 582 | 588 | 561 | 584 | 68,200 | 584 |
| 2024-10-29 | 568 | 585 | 565 | 583 | 9,700 | 583 |
| 2024-10-28 | 555 | 573 | 545 | 573 | 27,000 | 573 |
| 2024-10-25 | 562 | 562 | 543 | 546 | 15,300 | 546 |
| 2024-10-24 | 571 | 573 | 559 | 559 | 17,300 | 559 |
| 2024-10-23 | 588 | 604 | 577 | 577 | 14,100 | 577 |
| 2024-10-22 | 609 | 609 | 575 | 588 | 37,100 | 588 |
| 2024-10-21 | 609 | 618 | 602 | 604 | 15,300 | 604 |
| 2024-10-18 | 615 | 615 | 600 | 603 | 23,000 | 603 |
| 2024-10-17 | 631 | 631 | 607 | 607 | 35,000 | 607 |
| 2024-10-16 | 640 | 645 | 623 | 625 | 53,500 | 625 |
| 2024-10-15 | 720 | 730 | 655 | 660 | 222,000 | 660 |
| 2024-10-11 | 800 | 863 | 697 | 705 | 1,199,200 | 705 |
| 2024-10-10 | 687 | 790 | 686 | 790 | 372,900 | 790 |
| 2024-10-09 | 691 | 693 | 688 | 690 | 2,400 | 690 |
| 2024-10-08 | 719 | 721 | 695 | 695 | 23,100 | 695 |
| 2024-10-07 | 686 | 724 | 675 | 717 | 31,700 | 717 |
| 2024-10-04 | 680 | 690 | 670 | 682 | 11,200 | 682 |
| 2024-10-03 | 672 | 682 | 660 | 679 | 12,300 | 679 |
| 2024-10-02 | 698 | 704 | 670 | 672 | 10,500 | 672 |
| 2024-10-01 | 704 | 704 | 688 | 698 | 7,700 | 698 |
| 2024-09-30 | 695 | 704 | 683 | 704 | 6,100 | 704 |
| 2024-09-27 | 690 | 704 | 682 | 700 | 6,600 | 700 |
| 2024-09-26 | 704 | 711 | 677 | 692 | 10,800 | 692 |
| 2024-09-25 | 711 | 712 | 691 | 704 | 6,500 | 704 |
| 2024-09-24 | 702 | 712 | 690 | 711 | 9,800 | 711 |
| 2024-09-20 | 703 | 720 | 695 | 710 | 19,900 | 710 |
| 2024-09-19 | 656 | 707 | 655 | 700 | 36,700 | 700 |
| 2024-09-18 | 679 | 680 | 650 | 661 | 85,500 | 661 |
| 2024-09-17 | 656 | 733 | 655 | 675 | 253,700 | 675 |
| 2024-09-13 | 744 | 825 | 735 | 801 | 98,500 | 801 |
| 2024-09-12 | 725 | 750 | 717 | 739 | 17,300 | 739 |
| 2024-09-11 | 735 | 744 | 687 | 703 | 21,400 | 703 |
| 2024-09-10 | 738 | 763 | 730 | 745 | 12,900 | 745 |
| 2024-09-09 | 711 | 739 | 708 | 727 | 19,000 | 727 |
| 2024-09-06 | 795 | 838 | 727 | 741 | 90,600 | 741 |
| 2024-09-05 | 770 | 794 | 765 | 785 | 10,800 | 785 |
| 2024-09-04 | 791 | 801 | 770 | 772 | 20,700 | 772 |
| 2024-09-03 | 816 | 828 | 810 | 810 | 12,200 | 810 |
| 2024-09-02 | 814 | 814 | 793 | 801 | 7,600 | 801 |
| 2024-08-30 | 822 | 831 | 802 | 810 | 13,200 | 810 |
| 2024-08-29 | 815 | 821 | 791 | 808 | 8,700 | 808 |
| 2024-08-28 | 845 | 869 | 792 | 816 | 36,500 | 816 |
| 2024-08-27 | 821 | 854 | 820 | 845 | 42,200 | 845 |
| 2024-08-26 | 777 | 822 | 777 | 820 | 18,300 | 820 |
| 2024-08-23 | 794 | 801 | 773 | 788 | 15,200 | 788 |
| 2024-08-22 | 810 | 840 | 793 | 800 | 21,400 | 800 |
| 2024-08-21 | 805 | 845 | 795 | 810 | 29,300 | 810 |
| 2024-08-20 | 801 | 819 | 780 | 804 | 19,900 | 804 |
| 2024-08-19 | 792 | 813 | 763 | 800 | 35,900 | 800 |
| 2024-08-16 | 749 | 794 | 745 | 783 | 31,200 | 783 |
| 2024-08-15 | 721 | 765 | 710 | 749 | 33,800 | 749 |
| 2024-08-14 | 717 | 734 | 705 | 718 | 11,000 | 718 |
| 2024-08-13 | 728 | 731 | 695 | 716 | 24,000 | 716 |
| 2024-08-09 | 720 | 720 | 687 | 714 | 32,500 | 714 |
| 2024-08-08 | 654 | 720 | 639 | 720 | 57,200 | 720 |
| 2024-08-07 | 635 | 679 | 635 | 654 | 38,500 | 654 |
| 2024-08-06 | 621 | 668 | 612 | 635 | 56,900 | 635 |
| 2024-08-05 | 688 | 690 | 593 | 593 | 182,100 | 593 |
| 2024-08-02 | 751 | 779 | 731 | 743 | 82,100 | 743 |
| 2024-08-01 | 837 | 837 | 801 | 806 | 62,500 | 806 |
| 2024-07-31 | 838 | 849 | 818 | 849 | 42,700 | 849 |
| 2024-07-30 | 830 | 933 | 812 | 848 | 211,400 | 848 |
| 2024-07-29 | 825 | 837 | 810 | 823 | 49,100 | 823 |
| 2024-07-26 | 835 | 841 | 815 | 815 | 31,600 | 815 |
| 2024-07-25 | 820 | 845 | 810 | 830 | 63,800 | 830 |
| 2024-07-24 | 880 | 902 | 839 | 839 | 75,900 | 839 |
| 2024-07-23 | 883 | 908 | 864 | 866 | 78,100 | 866 |
| 2024-07-22 | 910 | 910 | 882 | 894 | 40,400 | 894 |
| 2024-07-19 | 951 | 962 | 899 | 910 | 106,200 | 910 |
| 2024-07-18 | 1,000 | 1,015 | 952 | 952 | 76,700 | 952 |
| 2024-07-17 | 972 | 1,010 | 949 | 997 | 157,600 | 997 |
| 2024-07-16 | 930 | 1,000 | 908 | 975 | 229,400 | 975 |
| 2024-07-12 | 866 | 920 | 866 | 906 | 95,500 | 906 |
| 2024-07-11 | 896 | 898 | 868 | 879 | 77,000 | 879 |
| 2024-07-10 | 915 | 930 | 885 | 891 | 72,800 | 891 |
| 2024-07-09 | 905 | 934 | 883 | 919 | 102,000 | 919 |
| 2024-07-08 | 915 | 929 | 895 | 905 | 101,300 | 905 |
| 2024-07-05 | 895 | 919 | 876 | 891 | 111,800 | 891 |
| 2024-07-04 | 937 | 937 | 898 | 903 | 133,300 | 903 |
| 2024-07-03 | 984 | 984 | 941 | 941 | 79,100 | 941 |
| 2024-07-02 | 973 | 990 | 940 | 970 | 214,900 | 970 |
| 2024-07-01 | 980 | 1,028 | 979 | 984 | 167,500 | 984 |
| 2024-06-28 | 1,012 | 1,105 | 970 | 1,002 | 604,900 | 1,002 |
| 2024-06-27 | 1,089 | 1,140 | 1,018 | 1,027 | 524,100 | 1,027 |
| 2024-06-26 | 1,185 | 1,205 | 1,073 | 1,080 | 883,900 | 1,080 |
| 2024-06-25 | 1,217 | 1,239 | 1,130 | 1,149 | 1,458,400 | 1,149 |
| 2024-06-24 | 1,098 | 1,317 | 1,063 | 1,277 | 5,963,700 | 1,277 |
| 2024-06-21 | 980 | 1,115 | 976 | 1,017 | 1,891,300 | 1,017 |
| 2024-06-20 | 1,106 | 1,140 | 954 | 965 | 1,692,900 | 965 |
| 2024-06-19 | 904 | 1,066 | 864 | 1,066 | 700,600 | 1,066 |
| 2024-06-18 | 891 | 932 | 856 | 916 | 180,200 | 916 |
| 2024-06-17 | 957 | 984 | 884 | 884 | 513,400 | 884 |
| 2024-06-14 | 820 | 840 | 820 | 837 | 19,600 | 837 |
| 2024-06-13 | 867 | 867 | 821 | 822 | 55,800 | 822 |
| 2024-06-12 | 847 | 866 | 845 | 860 | 44,600 | 860 |
| 2024-06-11 | 838 | 855 | 826 | 845 | 54,100 | 845 |
| 2024-06-10 | 818 | 848 | 818 | 837 | 67,200 | 837 |
| 2024-06-07 | 865 | 877 | 816 | 820 | 169,000 | 820 |
| 2024-06-06 | 961 | 970 | 880 | 880 | 193,300 | 880 |
| 2024-06-05 | 999 | 1,030 | 958 | 960 | 161,000 | 960 |
| 2024-06-04 | 1,005 | 1,010 | 952 | 969 | 232,200 | 969 |
| 2024-06-03 | 1,125 | 1,125 | 1,020 | 1,020 | 236,200 | 1,020 |
| 2024-05-31 | 1,160 | 1,215 | 1,095 | 1,095 | 1,137,000 | 1,095 |
| 2024-05-30 | 1,066 | 1,215 | 1,048 | 1,130 | 2,488,000 | 1,130 |
| 2024-05-29 | 1,080 | 1,410 | 1,027 | 1,056 | 5,198,600 | 1,056 |
| 2024-05-28 | 1,282 | 1,300 | 1,075 | 1,140 | 3,720,300 | 1,140 |
分割・併合履歴 ： なし
