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
2024-10-0367268266067912,300679
2024-10-0269870467067210,500672
2024-10-017047046886987,700698
2024-09-306957046837046,100704
2024-09-276907046827006,600700
2024-09-2670471167769210,800692
2024-09-257117126917046,500704
2024-09-247027126907119,800711
2024-09-2070372069571019,900710
2024-09-1965670765570036,700700
2024-09-1867968065066185,500661
2024-09-17656733655675253,700675
2024-09-1374482573580198,500801
2024-09-1272575071773917,300739
2024-09-1173574468770321,400703
2024-09-1073876373074512,900745
2024-09-0971173970872719,000727
2024-09-0679583872774190,600741
2024-09-0577079476578510,800785
2024-09-0479180177077220,700772
2024-09-0381682881081012,200810
2024-09-028148147938017,600801
2024-08-3082283180281013,200810
2024-08-298158217918088,700808
2024-08-2884586979281636,500816
2024-08-2782185482084542,200845
2024-08-2677782277782018,300820
2024-08-2379480177378815,200788
2024-08-2281084079380021,400800
2024-08-2180584579581029,300810
2024-08-2080181978080419,900804
2024-08-1979281376380035,900800
2024-08-1674979474578331,200783
2024-08-1572176571074933,800749
2024-08-1471773470571811,000718
2024-08-1372873169571624,000716
2024-08-0972072068771432,500714
2024-08-0865472063972057,200720
2024-08-0763567963565438,500654
2024-08-0662166861263556,900635
2024-08-05688690593593182,100593
2024-08-0275177973174382,100743
2024-08-0183783780180662,500806
2024-07-3183884981884942,700849
2024-07-30830933812848211,400848
2024-07-2982583781082349,100823
2024-07-2683584181581531,600815
2024-07-2582084581083063,800830
2024-07-2488090283983975,900839
2024-07-2388390886486678,100866
2024-07-2291091088289440,400894
2024-07-19951962899910106,200910
2024-07-181,0001,01595295276,700952
2024-07-179721,010949997157,600997
2024-07-169301,000908975229,400975
2024-07-1286692086690695,500906
2024-07-1189689886887977,000879
2024-07-1091593088589172,800891
2024-07-09905934883919102,000919
2024-07-08915929895905101,300905
2024-07-05895919876891111,800891
2024-07-04937937898903133,300903
2024-07-0398498494194179,100941
2024-07-02973990940970214,900970
2024-07-019801,028979984167,500984
2024-06-281,0121,1059701,002604,9001,002
2024-06-271,0891,1401,0181,027524,1001,027
2024-06-261,1851,2051,0731,080883,9001,080
2024-06-251,2171,2391,1301,1491,458,4001,149
2024-06-241,0981,3171,0631,2775,963,7001,277
2024-06-219801,1159761,0171,891,3001,017
2024-06-201,1061,1409549651,692,900965
2024-06-199041,0668641,066700,6001,066
2024-06-18891932856916180,200916
2024-06-17957984884884513,400884
2024-06-1482084082083719,600837
2024-06-1386786782182255,800822
2024-06-1284786684586044,600860
2024-06-1183885582684554,100845
2024-06-1081884881883767,200837
2024-06-07865877816820169,000820
2024-06-06961970880880193,300880
2024-06-059991,030958960161,000960
2024-06-041,0051,010952969232,200969
2024-06-031,1251,1251,0201,020236,2001,020
2024-05-311,1601,2151,0951,0951,137,0001,095
2024-05-301,0661,2151,0481,1302,488,0001,130
2024-05-291,0801,4101,0271,0565,198,6001,056
2024-05-281,2821,3001,0751,1403,720,3001,140

分割・併合履歴 : なし