- 2025年
- 2024年
264A (株)Schoo 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 | 737 | 748 | 730 | 731 | 405,100 | 731 |
| 2025-07-01 | 780 | 795 | 742 | 747 | 668,500 | 747 |
| 2025-06-30 | 766 | 770 | 725 | 738 | 904,100 | 738 |
| 2025-06-27 | 829 | 852 | 691 | 771 | 4,882,400 | 771 |
| 2025-06-26 | 836 | 846 | 826 | 827 | 275,000 | 827 |
| 2025-06-25 | 843 | 852 | 823 | 834 | 650,500 | 834 |
| 2025-06-24 | 842 | 852 | 833 | 836 | 326,200 | 836 |
| 2025-06-23 | 839 | 845 | 822 | 834 | 322,700 | 834 |
| 2025-06-20 | 854 | 855 | 840 | 840 | 294,700 | 840 |
| 2025-06-19 | 857 | 878 | 834 | 855 | 796,100 | 855 |
| 2025-06-18 | 840 | 875 | 840 | 847 | 666,000 | 847 |
| 2025-06-17 | 852 | 857 | 826 | 845 | 489,600 | 845 |
| 2025-06-16 | 844 | 855 | 836 | 840 | 389,100 | 840 |
| 2025-06-13 | 862 | 883 | 840 | 847 | 658,400 | 847 |
| 2025-06-12 | 865 | 877 | 840 | 847 | 512,400 | 847 |
| 2025-06-11 | 860 | 877 | 855 | 863 | 511,000 | 863 |
| 2025-06-10 | 848 | 860 | 837 | 850 | 563,600 | 850 |
| 2025-06-09 | 820 | 870 | 814 | 842 | 1,031,500 | 842 |
| 2025-06-06 | 840 | 846 | 814 | 817 | 1,280,600 | 817 |
| 2025-06-05 | 873 | 881 | 836 | 846 | 1,110,100 | 846 |
| 2025-06-04 | 888 | 904 | 873 | 882 | 843,000 | 882 |
| 2025-06-03 | 873 | 890 | 846 | 882 | 1,028,300 | 882 |
| 2025-06-02 | 852 | 886 | 838 | 875 | 767,400 | 875 |
| 2025-05-30 | 840 | 864 | 840 | 850 | 762,800 | 850 |
| 2025-05-29 | 829 | 853 | 817 | 840 | 726,700 | 840 |
| 2025-05-28 | 865 | 867 | 828 | 835 | 1,238,800 | 835 |
| 2025-05-27 | 865 | 907 | 860 | 863 | 2,187,800 | 863 |
| 2025-05-26 | 825 | 866 | 822 | 853 | 1,229,200 | 853 |
| 2025-05-23 | 828 | 845 | 814 | 840 | 1,735,100 | 840 |
| 2025-05-22 | 870 | 888 | 824 | 843 | 3,411,600 | 843 |
| 2025-05-21 | 874 | 905 | 870 | 872 | 2,661,400 | 872 |
| 2025-05-20 | 900 | 918 | 861 | 873 | 7,666,300 | 873 |
| 2025-05-19 | 996 | 996 | 996 | 996 | 50,800 | 996 |
| 2025-05-16 | 1,296 | 1,296 | 1,296 | 1,296 | 35,600 | 1,296 |
| 2025-05-15 | 1,628 | 1,721 | 1,600 | 1,696 | 664,000 | 1,696 |
| 2025-05-14 | 1,570 | 1,628 | 1,549 | 1,628 | 329,900 | 1,628 |
| 2025-05-13 | 1,523 | 1,563 | 1,492 | 1,557 | 350,800 | 1,557 |
| 2025-05-12 | 1,446 | 1,515 | 1,445 | 1,515 | 225,500 | 1,515 |
| 2025-05-09 | 1,413 | 1,452 | 1,408 | 1,452 | 217,600 | 1,452 |
| 2025-05-08 | 1,430 | 1,454 | 1,403 | 1,413 | 272,500 | 1,413 |
| 2025-05-07 | 1,444 | 1,444 | 1,414 | 1,415 | 140,000 | 1,415 |
| 2025-05-02 | 1,432 | 1,447 | 1,412 | 1,434 | 155,100 | 1,434 |
| 2025-05-01 | 1,478 | 1,488 | 1,431 | 1,441 | 221,300 | 1,441 |
| 2025-04-30 | 1,425 | 1,483 | 1,413 | 1,470 | 345,700 | 1,470 |
| 2025-04-28 | 1,438 | 1,454 | 1,409 | 1,425 | 276,300 | 1,425 |
| 2025-04-25 | 1,450 | 1,454 | 1,425 | 1,437 | 225,200 | 1,437 |
| 2025-04-24 | 1,457 | 1,468 | 1,423 | 1,436 | 268,700 | 1,436 |
| 2025-04-23 | 1,528 | 1,533 | 1,440 | 1,455 | 442,300 | 1,455 |
| 2025-04-22 | 1,526 | 1,554 | 1,487 | 1,498 | 523,400 | 1,498 |
| 2025-04-21 | 1,500 | 1,604 | 1,500 | 1,546 | 409,500 | 1,546 |
| 2025-04-18 | 1,488 | 1,541 | 1,483 | 1,506 | 277,200 | 1,506 |
| 2025-04-17 | 1,480 | 1,512 | 1,462 | 1,484 | 234,600 | 1,484 |
| 2025-04-16 | 1,490 | 1,562 | 1,484 | 1,489 | 425,100 | 1,489 |
| 2025-04-15 | 1,519 | 1,542 | 1,486 | 1,500 | 289,400 | 1,500 |
| 2025-04-14 | 1,450 | 1,568 | 1,440 | 1,505 | 539,100 | 1,505 |
| 2025-04-11 | 1,390 | 1,444 | 1,381 | 1,440 | 329,200 | 1,440 |
| 2025-04-10 | 1,470 | 1,470 | 1,367 | 1,439 | 568,600 | 1,439 |
| 2025-04-09 | 1,334 | 1,343 | 1,236 | 1,320 | 1,039,500 | 1,320 |
| 2025-04-08 | 1,330 | 1,408 | 1,302 | 1,373 | 685,600 | 1,373 |
| 2025-04-07 | 1,194 | 1,275 | 1,112 | 1,180 | 1,075,700 | 1,180 |
| 2025-04-04 | 1,333 | 1,358 | 1,241 | 1,320 | 987,800 | 1,320 |
| 2025-04-03 | 1,251 | 1,390 | 1,240 | 1,363 | 659,900 | 1,363 |
| 2025-04-02 | 1,501 | 1,520 | 1,388 | 1,398 | 609,000 | 1,398 |
| 2025-04-01 | 1,559 | 1,589 | 1,484 | 1,501 | 470,600 | 1,501 |
| 2025-03-31 | 1,555 | 1,593 | 1,510 | 1,559 | 444,100 | 1,559 |
| 2025-03-28 | 1,585 | 1,629 | 1,574 | 1,583 | 289,900 | 1,583 |
| 2025-03-27 | 1,604 | 1,624 | 1,557 | 1,587 | 375,600 | 1,587 |
| 2025-03-26 | 1,605 | 1,615 | 1,575 | 1,600 | 380,400 | 1,600 |
| 2025-03-25 | 1,545 | 1,595 | 1,526 | 1,590 | 332,600 | 1,590 |
| 2025-03-24 | 1,578 | 1,606 | 1,534 | 1,543 | 287,800 | 1,543 |
| 2025-03-21 | 1,576 | 1,617 | 1,556 | 1,577 | 378,600 | 1,577 |
| 2025-03-19 | 1,471 | 1,569 | 1,462 | 1,558 | 450,200 | 1,558 |
| 2025-03-18 | 1,439 | 1,485 | 1,438 | 1,475 | 247,800 | 1,475 |
| 2025-03-17 | 1,449 | 1,461 | 1,421 | 1,421 | 370,400 | 1,421 |
| 2025-03-14 | 1,485 | 1,499 | 1,441 | 1,449 | 394,000 | 1,449 |
| 2025-03-13 | 1,478 | 1,508 | 1,450 | 1,482 | 454,400 | 1,482 |
| 2025-03-12 | 1,404 | 1,482 | 1,404 | 1,455 | 518,900 | 1,455 |
| 2025-03-11 | 1,361 | 1,421 | 1,340 | 1,410 | 744,700 | 1,410 |
| 2025-03-10 | 1,470 | 1,470 | 1,384 | 1,391 | 1,125,500 | 1,391 |
| 2025-03-07 | 1,516 | 1,577 | 1,505 | 1,507 | 513,600 | 1,507 |
| 2025-03-06 | 1,575 | 1,594 | 1,506 | 1,521 | 716,000 | 1,521 |
| 2025-03-05 | 1,608 | 1,629 | 1,556 | 1,584 | 794,100 | 1,584 |
| 2025-03-04 | 1,680 | 1,712 | 1,591 | 1,608 | 1,264,600 | 1,608 |
| 2025-03-03 | 1,565 | 1,700 | 1,553 | 1,679 | 800,900 | 1,679 |
| 2025-02-28 | 1,591 | 1,606 | 1,532 | 1,564 | 813,800 | 1,564 |
| 2025-02-27 | 1,544 | 1,613 | 1,517 | 1,611 | 709,700 | 1,611 |
| 2025-02-26 | 1,580 | 1,595 | 1,502 | 1,534 | 821,000 | 1,534 |
| 2025-02-25 | 1,605 | 1,654 | 1,580 | 1,594 | 645,900 | 1,594 |
| 2025-02-21 | 1,616 | 1,657 | 1,604 | 1,605 | 659,600 | 1,605 |
| 2025-02-20 | 1,610 | 1,654 | 1,593 | 1,598 | 664,100 | 1,598 |
| 2025-02-19 | 1,607 | 1,674 | 1,570 | 1,610 | 1,008,000 | 1,610 |
| 2025-02-18 | 1,720 | 1,766 | 1,647 | 1,647 | 1,308,100 | 1,647 |
| 2025-02-17 | 1,365 | 1,736 | 1,365 | 1,690 | 3,158,700 | 1,690 |
| 2025-02-14 | 1,417 | 1,452 | 1,401 | 1,438 | 834,200 | 1,438 |
| 2025-02-13 | 1,466 | 1,473 | 1,381 | 1,416 | 801,100 | 1,416 |
| 2025-02-12 | 1,376 | 1,479 | 1,356 | 1,466 | 1,079,000 | 1,466 |
| 2025-02-10 | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | 1,351 |
| 2025-02-07 | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | 1,324 |
| 2025-02-06 | 1,290 | 1,319 | 1,248 | 1,316 | 776,400 | 1,316 |
| 2025-02-05 | 1,299 | 1,322 | 1,285 | 1,300 | 370,200 | 1,300 |
| 2025-02-04 | 1,302 | 1,324 | 1,280 | 1,280 | 412,900 | 1,280 |
| 2025-02-03 | 1,240 | 1,312 | 1,240 | 1,299 | 449,200 | 1,299 |
| 2025-01-31 | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | 1,277 |
| 2025-01-30 | 1,356 | 1,387 | 1,333 | 1,356 | 556,100 | 1,356 |
| 2025-01-29 | 1,306 | 1,377 | 1,288 | 1,360 | 665,600 | 1,360 |
| 2025-01-28 | 1,319 | 1,358 | 1,303 | 1,306 | 758,700 | 1,306 |
| 2025-01-27 | 1,321 | 1,343 | 1,297 | 1,309 | 374,600 | 1,309 |
| 2025-01-24 | 1,285 | 1,353 | 1,284 | 1,312 | 546,300 | 1,312 |
| 2025-01-23 | 1,262 | 1,314 | 1,243 | 1,280 | 691,500 | 1,280 |
| 2025-01-22 | 1,290 | 1,309 | 1,255 | 1,271 | 642,500 | 1,271 |
| 2025-01-21 | 1,328 | 1,331 | 1,250 | 1,280 | 1,001,400 | 1,280 |
| 2025-01-20 | 1,329 | 1,347 | 1,295 | 1,326 | 704,700 | 1,326 |
| 2025-01-17 | 1,240 | 1,344 | 1,238 | 1,322 | 873,100 | 1,322 |
| 2025-01-16 | 1,285 | 1,329 | 1,256 | 1,256 | 868,900 | 1,256 |
| 2025-01-15 | 1,227 | 1,304 | 1,185 | 1,273 | 967,200 | 1,273 |
| 2025-01-14 | 1,225 | 1,285 | 1,204 | 1,226 | 897,400 | 1,226 |
| 2025-01-10 | 1,290 | 1,330 | 1,226 | 1,227 | 1,515,100 | 1,227 |
| 2025-01-09 | 1,210 | 1,295 | 1,180 | 1,287 | 1,198,700 | 1,287 |
| 2025-01-08 | 1,161 | 1,220 | 1,151 | 1,211 | 821,400 | 1,211 |
| 2025-01-07 | 1,131 | 1,178 | 1,123 | 1,152 | 560,000 | 1,152 |
| 2025-01-06 | 1,080 | 1,131 | 1,079 | 1,120 | 514,800 | 1,120 |
分割・併合履歴 ： なし