- 2025年
- 2024年
184A (株)学びエイド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 569 | 581 | 553 | 553 | 60,700 | 553 |
| 2025-07-01 | 601 | 601 | 574 | 576 | 66,500 | 576 |
| 2025-06-30 | 621 | 622 | 601 | 601 | 70,000 | 601 |
| 2025-06-27 | 621 | 670 | 613 | 613 | 161,100 | 613 |
| 2025-06-26 | 673 | 692 | 635 | 641 | 222,000 | 641 |
| 2025-06-25 | 772 | 896 | 683 | 693 | 2,296,100 | 693 |
| 2025-06-24 | 645 | 749 | 641 | 749 | 343,700 | 749 |
| 2025-06-23 | 621 | 654 | 601 | 649 | 108,300 | 649 |
| 2025-06-20 | 659 | 666 | 622 | 631 | 50,500 | 631 |
| 2025-06-19 | 640 | 666 | 632 | 659 | 64,900 | 659 |
| 2025-06-18 | 656 | 673 | 629 | 631 | 63,300 | 631 |
| 2025-06-17 | 664 | 718 | 618 | 656 | 226,400 | 656 |
| 2025-06-16 | 679 | 713 | 660 | 692 | 130,800 | 692 |
| 2025-06-13 | 715 | 715 | 670 | 679 | 97,200 | 679 |
| 2025-06-12 | 725 | 727 | 697 | 706 | 167,000 | 706 |
| 2025-06-11 | 755 | 785 | 721 | 750 | 284,300 | 750 |
| 2025-06-10 | 791 | 912 | 752 | 800 | 1,625,100 | 800 |
| 2025-06-09 | 850 | 941 | 822 | 863 | 2,621,300 | 863 |
| 2025-06-06 | 730 | 865 | 690 | 810 | 5,697,800 | 810 |
| 2025-06-05 | 624 | 715 | 624 | 715 | 341,300 | 715 |
| 2025-06-04 | 746 | 835 | 614 | 615 | 2,139,000 | 615 |
| 2025-06-03 | 646 | 646 | 646 | 646 | 8,300 | 646 |
| 2025-06-02 | 546 | 546 | 546 | 546 | 9,000 | 546 |
| 2025-05-30 | 445 | 466 | 445 | 466 | 7,000 | 466 |
| 2025-05-29 | 446 | 450 | 445 | 448 | 5,100 | 448 |
| 2025-05-28 | 445 | 458 | 445 | 447 | 9,900 | 447 |
| 2025-05-27 | 436 | 442 | 432 | 441 | 3,100 | 441 |
| 2025-05-26 | 432 | 444 | 432 | 440 | 9,200 | 440 |
| 2025-05-23 | 441 | 444 | 436 | 439 | 3,300 | 439 |
| 2025-05-22 | 436 | 444 | 431 | 438 | 4,500 | 438 |
| 2025-05-21 | 457 | 472 | 444 | 444 | 12,700 | 444 |
| 2025-05-20 | 453 | 495 | 445 | 452 | 58,200 | 452 |
| 2025-05-19 | 481 | 481 | 445 | 445 | 21,700 | 445 |
| 2025-05-16 | 442 | 530 | 442 | 484 | 298,900 | 484 |
| 2025-05-15 | 440 | 451 | 434 | 450 | 19,100 | 450 |
| 2025-05-14 | 413 | 445 | 413 | 445 | 148,300 | 445 |
| 2025-05-13 | 404 | 454 | 404 | 413 | 211,000 | 413 |
| 2025-05-12 | 400 | 409 | 400 | 404 | 7,000 | 404 |
| 2025-05-09 | 404 | 409 | 396 | 406 | 6,400 | 406 |
| 2025-05-08 | 408 | 409 | 399 | 404 | 3,400 | 404 |
| 2025-05-07 | 400 | 403 | 398 | 400 | 10,000 | 400 |
| 2025-05-02 | 404 | 411 | 400 | 402 | 4,500 | 402 |
| 2025-05-01 | 400 | 411 | 400 | 411 | 5,900 | 411 |
| 2025-04-30 | 391 | 404 | 391 | 404 | 3,300 | 404 |
| 2025-04-28 | 412 | 412 | 399 | 399 | 2,800 | 399 |
| 2025-04-25 | 400 | 412 | 399 | 407 | 7,000 | 407 |
| 2025-04-24 | 410 | 415 | 399 | 405 | 7,400 | 405 |
| 2025-04-23 | 408 | 427 | 400 | 408 | 18,400 | 408 |
| 2025-04-22 | 381 | 409 | 381 | 406 | 10,100 | 406 |
| 2025-04-21 | 394 | 394 | 386 | 389 | 3,800 | 389 |
| 2025-04-18 | 392 | 392 | 384 | 392 | 900 | 392 |
| 2025-04-17 | 388 | 397 | 381 | 384 | 10,800 | 384 |
| 2025-04-16 | 361 | 416 | 361 | 392 | 65,200 | 392 |
| 2025-04-15 | 347 | 400 | 341 | 362 | 89,500 | 362 |
| 2025-04-14 | 351 | 363 | 346 | 346 | 12,100 | 346 |
| 2025-04-11 | 330 | 347 | 330 | 347 | 8,300 | 347 |
| 2025-04-10 | 365 | 365 | 335 | 350 | 9,000 | 350 |
| 2025-04-09 | 331 | 337 | 325 | 337 | 4,900 | 337 |
| 2025-04-08 | 330 | 361 | 330 | 344 | 13,300 | 344 |
| 2025-04-07 | 312 | 335 | 310 | 310 | 32,400 | 310 |
| 2025-04-04 | 377 | 384 | 358 | 368 | 35,600 | 368 |
| 2025-04-03 | 384 | 394 | 373 | 385 | 15,800 | 385 |
| 2025-04-02 | 398 | 401 | 393 | 395 | 4,800 | 395 |
| 2025-04-01 | 402 | 403 | 393 | 398 | 8,500 | 398 |
| 2025-03-31 | 395 | 402 | 393 | 396 | 8,200 | 396 |
| 2025-03-28 | 398 | 403 | 398 | 400 | 8,100 | 400 |
| 2025-03-27 | 399 | 403 | 398 | 398 | 7,500 | 398 |
| 2025-03-26 | 401 | 404 | 399 | 399 | 5,800 | 399 |
| 2025-03-25 | 401 | 405 | 399 | 399 | 8,400 | 399 |
| 2025-03-24 | 403 | 420 | 392 | 401 | 37,000 | 401 |
| 2025-03-21 | 406 | 409 | 400 | 403 | 45,100 | 403 |
| 2025-03-19 | 406 | 415 | 391 | 400 | 220,600 | 400 |
| 2025-03-18 | 437 | 437 | 437 | 437 | 30,500 | 437 |
| 2025-03-17 | 518 | 546 | 518 | 537 | 37,300 | 537 |
| 2025-03-14 | 510 | 518 | 505 | 510 | 12,400 | 510 |
| 2025-03-13 | 509 | 513 | 508 | 509 | 4,600 | 509 |
| 2025-03-12 | 511 | 523 | 507 | 509 | 7,500 | 509 |
| 2025-03-11 | 512 | 513 | 506 | 513 | 2,700 | 513 |
| 2025-03-10 | 510 | 512 | 506 | 511 | 2,400 | 511 |
| 2025-03-07 | 511 | 512 | 504 | 505 | 5,900 | 505 |
| 2025-03-06 | 513 | 513 | 504 | 511 | 5,700 | 511 |
| 2025-03-05 | 503 | 511 | 500 | 510 | 5,400 | 510 |
| 2025-03-04 | 499 | 504 | 490 | 504 | 14,200 | 504 |
| 2025-03-03 | 491 | 504 | 491 | 497 | 2,800 | 497 |
| 2025-02-28 | 496 | 501 | 492 | 492 | 4,300 | 492 |
| 2025-02-27 | 499 | 505 | 499 | 499 | 2,400 | 499 |
| 2025-02-26 | 499 | 507 | 494 | 507 | 7,100 | 507 |
| 2025-02-25 | 493 | 505 | 492 | 498 | 3,500 | 498 |
| 2025-02-21 | 504 | 504 | 494 | 503 | 4,100 | 503 |
| 2025-02-20 | 493 | 503 | 491 | 503 | 6,900 | 503 |
| 2025-02-19 | 499 | 505 | 499 | 500 | 3,200 | 500 |
| 2025-02-18 | 502 | 506 | 498 | 498 | 3,100 | 498 |
| 2025-02-17 | 499 | 501 | 497 | 500 | 1,700 | 500 |
| 2025-02-14 | 491 | 498 | 486 | 496 | 6,600 | 496 |
| 2025-02-13 | 507 | 507 | 483 | 491 | 30,900 | 491 |
| 2025-02-12 | 508 | 510 | 504 | 510 | 2,500 | 510 |
| 2025-02-10 | 512 | 522 | 507 | 507 | 16,800 | 507 |
| 2025-02-07 | 505 | 513 | 491 | 511 | 9,200 | 511 |
| 2025-02-06 | 505 | 510 | 501 | 503 | 3,100 | 503 |
| 2025-02-05 | 503 | 518 | 503 | 508 | 5,900 | 508 |
| 2025-02-04 | 485 | 514 | 484 | 506 | 17,700 | 506 |
| 2025-02-03 | 506 | 509 | 481 | 486 | 9,200 | 486 |
| 2025-01-31 | 505 | 508 | 503 | 506 | 2,700 | 506 |
| 2025-01-30 | 514 | 514 | 501 | 509 | 5,300 | 509 |
| 2025-01-29 | 500 | 519 | 499 | 515 | 6,700 | 515 |
| 2025-01-28 | 500 | 503 | 491 | 500 | 2,100 | 500 |
| 2025-01-27 | 505 | 509 | 500 | 505 | 12,900 | 505 |
| 2025-01-24 | 494 | 505 | 492 | 502 | 7,400 | 502 |
| 2025-01-23 | 503 | 503 | 494 | 501 | 6,100 | 501 |
| 2025-01-22 | 510 | 510 | 503 | 505 | 5,500 | 505 |
| 2025-01-21 | 484 | 508 | 484 | 508 | 16,300 | 508 |
| 2025-01-20 | 483 | 502 | 480 | 488 | 18,200 | 488 |
| 2025-01-17 | 467 | 479 | 467 | 479 | 4,500 | 479 |
| 2025-01-16 | 470 | 475 | 468 | 475 | 6,700 | 475 |
| 2025-01-15 | 489 | 489 | 472 | 473 | 6,200 | 473 |
| 2025-01-14 | 491 | 492 | 483 | 484 | 8,100 | 484 |
| 2025-01-10 | 479 | 491 | 479 | 491 | 4,700 | 491 |
| 2025-01-09 | 480 | 488 | 478 | 484 | 7,200 | 484 |
| 2025-01-08 | 490 | 493 | 487 | 488 | 3,800 | 488 |
| 2025-01-07 | 484 | 488 | 477 | 486 | 9,400 | 486 |
| 2025-01-06 | 481 | 486 | 474 | 486 | 6,600 | 486 |
分割・併合履歴 ： なし