- 2025年
- 2024年
264A (株)Schoo 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,043 | 1,070 | 1,025 | 1,053 | 337,800 | 1,053 |
| 2024-12-27 | 1,010 | 1,064 | 1,007 | 1,053 | 526,400 | 1,053 |
| 2024-12-26 | 998 | 1,011 | 964 | 995 | 847,700 | 995 |
| 2024-12-25 | 1,014 | 1,035 | 990 | 1,005 | 410,100 | 1,005 |
| 2024-12-24 | 1,040 | 1,044 | 985 | 999 | 638,200 | 999 |
| 2024-12-23 | 997 | 1,018 | 985 | 1,011 | 546,500 | 1,011 |
| 2024-12-20 | 1,030 | 1,061 | 995 | 1,002 | 744,400 | 1,002 |
| 2024-12-19 | 1,056 | 1,079 | 999 | 1,015 | 1,589,500 | 1,015 |
| 2024-12-18 | 1,099 | 1,130 | 1,067 | 1,105 | 675,000 | 1,105 |
| 2024-12-17 | 1,111 | 1,146 | 1,080 | 1,109 | 1,005,500 | 1,109 |
| 2024-12-16 | 1,139 | 1,184 | 1,118 | 1,125 | 776,000 | 1,125 |
| 2024-12-13 | 1,187 | 1,215 | 1,137 | 1,152 | 854,800 | 1,152 |
| 2024-12-12 | 1,232 | 1,255 | 1,191 | 1,193 | 1,285,500 | 1,193 |
| 2024-12-11 | 1,175 | 1,255 | 1,147 | 1,202 | 1,973,600 | 1,202 |
| 2024-12-10 | 1,109 | 1,163 | 1,097 | 1,152 | 546,700 | 1,152 |
| 2024-12-09 | 1,073 | 1,173 | 1,065 | 1,130 | 740,500 | 1,130 |
| 2024-12-06 | 1,158 | 1,166 | 1,095 | 1,095 | 847,500 | 1,095 |
| 2024-12-05 | 1,145 | 1,184 | 1,132 | 1,158 | 932,400 | 1,158 |
| 2024-12-04 | 1,071 | 1,185 | 1,039 | 1,162 | 2,337,500 | 1,162 |
| 2024-12-03 | 1,048 | 1,076 | 1,020 | 1,070 | 892,500 | 1,070 |
| 2024-12-02 | 1,111 | 1,128 | 1,053 | 1,065 | 1,029,700 | 1,065 |
| 2024-11-29 | 1,070 | 1,163 | 1,060 | 1,117 | 1,483,000 | 1,117 |
| 2024-11-28 | 1,070 | 1,139 | 1,047 | 1,090 | 1,509,200 | 1,090 |
| 2024-11-27 | 1,085 | 1,112 | 940 | 1,097 | 3,481,900 | 1,097 |
| 2024-11-26 | 1,150 | 1,155 | 1,058 | 1,112 | 1,545,400 | 1,112 |
| 2024-11-25 | 1,150 | 1,163 | 1,109 | 1,134 | 1,739,200 | 1,134 |
| 2024-11-22 | 1,102 | 1,218 | 1,071 | 1,163 | 5,976,800 | 1,163 |
| 2024-11-21 | 1,105 | 1,135 | 1,036 | 1,042 | 2,762,200 | 1,042 |
| 2024-11-20 | 940 | 1,112 | 935 | 1,112 | 3,140,900 | 1,112 |
| 2024-11-19 | 1,006 | 1,049 | 971 | 983 | 2,297,300 | 983 |
| 2024-11-18 | 1,030 | 1,058 | 923 | 1,023 | 5,833,900 | 1,023 |
| 2024-11-15 | 880 | 985 | 850 | 985 | 3,952,400 | 985 |
| 2024-11-14 | 840 | 843 | 813 | 833 | 432,100 | 833 |
| 2024-11-13 | 840 | 864 | 821 | 836 | 481,900 | 836 |
| 2024-11-12 | 824 | 853 | 797 | 829 | 714,200 | 829 |
| 2024-11-11 | 865 | 866 | 795 | 829 | 825,400 | 829 |
| 2024-11-08 | 872 | 898 | 820 | 857 | 1,311,100 | 857 |
| 2024-11-07 | 849 | 898 | 843 | 870 | 1,948,000 | 870 |
| 2024-11-06 | 775 | 848 | 756 | 836 | 1,419,000 | 836 |
| 2024-11-05 | 743 | 798 | 732 | 765 | 1,390,200 | 765 |
| 2024-11-01 | 711 | 781 | 710 | 730 | 2,221,700 | 730 |
| 2024-10-31 | 737 | 748 | 716 | 726 | 602,200 | 726 |
| 2024-10-30 | 715 | 750 | 713 | 738 | 926,600 | 738 |
| 2024-10-29 | 710 | 725 | 700 | 705 | 514,700 | 705 |
| 2024-10-28 | 698 | 730 | 683 | 705 | 949,300 | 705 |
| 2024-10-25 | 709 | 720 | 665 | 705 | 1,523,000 | 705 |
| 2024-10-24 | 700 | 733 | 695 | 717 | 1,338,900 | 717 |
| 2024-10-23 | 721 | 742 | 693 | 708 | 3,803,300 | 708 |
| 2024-10-22 | 761 | 766 | 716 | 719 | 9,411,000 | 719 |
分割・併合履歴 ： なし