- 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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