2301 (株)学情 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,597 | 1,600 | 1,522 | 1,560 | 99,700 | 1,560 |
| 2025-04-08 | 1,600 | 1,646 | 1,600 | 1,637 | 62,300 | 1,637 |
| 2025-04-07 | 1,540 | 1,607 | 1,514 | 1,541 | 117,900 | 1,541 |
| 2025-04-04 | 1,750 | 1,755 | 1,657 | 1,695 | 123,500 | 1,695 |
| 2025-04-03 | 1,762 | 1,784 | 1,750 | 1,776 | 65,800 | 1,776 |
| 2025-04-02 | 1,823 | 1,823 | 1,788 | 1,797 | 50,400 | 1,797 |
| 2025-04-01 | 1,815 | 1,840 | 1,800 | 1,805 | 55,500 | 1,805 |
| 2025-03-31 | 1,843 | 1,843 | 1,802 | 1,810 | 94,400 | 1,810 |
| 2025-03-28 | 1,863 | 1,874 | 1,838 | 1,843 | 85,700 | 1,843 |
| 2025-03-27 | 1,821 | 1,864 | 1,816 | 1,863 | 75,000 | 1,863 |
| 2025-03-26 | 1,796 | 1,835 | 1,796 | 1,835 | 92,200 | 1,835 |
| 2025-03-25 | 1,796 | 1,811 | 1,784 | 1,796 | 58,500 | 1,796 |
| 2025-03-24 | 1,766 | 1,794 | 1,766 | 1,787 | 49,900 | 1,787 |
| 2025-03-21 | 1,769 | 1,791 | 1,744 | 1,760 | 116,200 | 1,760 |
| 2025-03-19 | 1,781 | 1,795 | 1,770 | 1,784 | 74,900 | 1,784 |
| 2025-03-18 | 1,831 | 1,839 | 1,790 | 1,791 | 96,300 | 1,791 |
| 2025-03-17 | 1,825 | 1,859 | 1,822 | 1,822 | 85,700 | 1,822 |
| 2025-03-14 | 1,753 | 1,827 | 1,753 | 1,820 | 98,300 | 1,820 |
| 2025-03-13 | 1,789 | 1,832 | 1,753 | 1,753 | 136,100 | 1,753 |
| 2025-03-12 | 1,742 | 1,799 | 1,741 | 1,789 | 196,800 | 1,789 |
| 2025-03-11 | 1,720 | 1,789 | 1,714 | 1,745 | 342,400 | 1,745 |
| 2025-03-10 | 2,015 | 2,034 | 1,988 | 2,010 | 137,600 | 2,010 |
| 2025-03-07 | 1,987 | 2,004 | 1,970 | 1,994 | 54,800 | 1,994 |
| 2025-03-06 | 2,016 | 2,016 | 1,988 | 2,004 | 56,300 | 2,004 |
| 2025-03-05 | 1,999 | 2,022 | 1,990 | 1,999 | 39,500 | 1,999 |
| 2025-03-04 | 2,028 | 2,028 | 1,985 | 2,008 | 36,600 | 2,008 |
| 2025-03-03 | 2,050 | 2,053 | 2,004 | 2,023 | 20,100 | 2,023 |
| 2025-02-28 | 2,034 | 2,051 | 2,005 | 2,015 | 24,900 | 2,015 |
| 2025-02-27 | 2,033 | 2,068 | 2,028 | 2,034 | 19,800 | 2,034 |
| 2025-02-26 | 2,028 | 2,035 | 2,002 | 2,024 | 28,700 | 2,024 |
| 2025-02-25 | 2,019 | 2,051 | 2,015 | 2,033 | 18,800 | 2,033 |
| 2025-02-21 | 2,069 | 2,069 | 2,038 | 2,051 | 34,400 | 2,051 |
| 2025-02-20 | 2,079 | 2,080 | 2,055 | 2,069 | 25,600 | 2,069 |
| 2025-02-19 | 2,076 | 2,106 | 2,052 | 2,079 | 49,300 | 2,079 |
| 2025-02-18 | 2,203 | 2,211 | 2,074 | 2,080 | 174,200 | 2,080 |
| 2025-02-17 | 2,116 | 2,133 | 2,050 | 2,053 | 51,800 | 2,053 |
| 2025-02-14 | 2,134 | 2,150 | 2,101 | 2,101 | 40,700 | 2,101 |
| 2025-02-13 | 2,135 | 2,140 | 2,114 | 2,127 | 24,500 | 2,127 |
| 2025-02-12 | 2,143 | 2,143 | 2,110 | 2,127 | 26,200 | 2,127 |
| 2025-02-10 | 2,132 | 2,143 | 2,110 | 2,129 | 24,000 | 2,129 |
| 2025-02-07 | 2,158 | 2,158 | 2,133 | 2,137 | 26,200 | 2,137 |
| 2025-02-06 | 2,134 | 2,166 | 2,118 | 2,141 | 23,200 | 2,141 |
| 2025-02-05 | 2,172 | 2,172 | 2,114 | 2,130 | 42,300 | 2,130 |
| 2025-02-04 | 2,246 | 2,254 | 2,180 | 2,183 | 37,400 | 2,183 |
| 2025-02-03 | 2,242 | 2,253 | 2,227 | 2,240 | 32,700 | 2,240 |
| 2025-01-31 | 2,269 | 2,274 | 2,246 | 2,257 | 25,200 | 2,257 |
| 2025-01-30 | 2,270 | 2,292 | 2,267 | 2,281 | 40,600 | 2,281 |
| 2025-01-29 | 2,227 | 2,298 | 2,223 | 2,263 | 76,200 | 2,263 |
| 2025-01-28 | 2,214 | 2,225 | 2,201 | 2,212 | 22,500 | 2,212 |
| 2025-01-27 | 2,216 | 2,216 | 2,180 | 2,214 | 36,700 | 2,214 |
| 2025-01-24 | 2,176 | 2,184 | 2,157 | 2,184 | 23,600 | 2,184 |
| 2025-01-23 | 2,191 | 2,216 | 2,142 | 2,157 | 29,600 | 2,157 |
| 2025-01-22 | 2,154 | 2,189 | 2,152 | 2,173 | 23,000 | 2,173 |
| 2025-01-21 | 2,182 | 2,191 | 2,148 | 2,154 | 26,800 | 2,154 |
| 2025-01-20 | 2,185 | 2,202 | 2,169 | 2,177 | 41,200 | 2,177 |
| 2025-01-17 | 2,107 | 2,166 | 2,106 | 2,166 | 50,400 | 2,166 |
| 2025-01-16 | 2,117 | 2,139 | 2,106 | 2,107 | 31,700 | 2,107 |
| 2025-01-15 | 2,086 | 2,122 | 2,065 | 2,118 | 45,200 | 2,118 |
| 2025-01-14 | 2,140 | 2,140 | 2,090 | 2,095 | 39,300 | 2,095 |
| 2025-01-10 | 2,157 | 2,175 | 2,125 | 2,154 | 33,100 | 2,154 |
| 2025-01-09 | 2,167 | 2,187 | 2,152 | 2,155 | 54,300 | 2,155 |
| 2025-01-08 | 2,180 | 2,186 | 2,159 | 2,167 | 45,200 | 2,167 |
| 2025-01-07 | 2,170 | 2,200 | 2,164 | 2,182 | 41,900 | 2,182 |
| 2025-01-06 | 2,203 | 2,229 | 2,152 | 2,168 | 88,400 | 2,168 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株