4427 (株)EduLab 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 244 | 247 | 241 | 244 | 10,800 | 244 |
| 2024-12-02 | 246 | 247 | 243 | 244 | 5,400 | 244 |
| 2024-11-29 | 248 | 249 | 241 | 247 | 22,300 | 247 |
| 2024-11-28 | 250 | 252 | 248 | 248 | 9,200 | 248 |
| 2024-11-27 | 252 | 253 | 247 | 247 | 35,200 | 247 |
| 2024-11-26 | 257 | 263 | 252 | 257 | 42,400 | 257 |
| 2024-11-25 | 252 | 260 | 247 | 259 | 23,700 | 259 |
| 2024-11-22 | 252 | 252 | 247 | 250 | 6,800 | 250 |
| 2024-11-21 | 250 | 252 | 247 | 252 | 4,700 | 252 |
| 2024-11-20 | 252 | 254 | 248 | 250 | 7,400 | 250 |
| 2024-11-19 | 255 | 255 | 243 | 251 | 23,700 | 251 |
| 2024-11-18 | 252 | 257 | 252 | 255 | 13,200 | 255 |
| 2024-11-15 | 253 | 255 | 250 | 252 | 27,000 | 252 |
| 2024-11-14 | 267 | 268 | 247 | 252 | 95,100 | 252 |
| 2024-11-13 | 297 | 307 | 291 | 294 | 29,300 | 294 |
| 2024-11-12 | 288 | 300 | 280 | 297 | 20,400 | 297 |
| 2024-11-11 | 281 | 288 | 280 | 288 | 6,800 | 288 |
| 2024-11-08 | 282 | 284 | 279 | 281 | 4,800 | 281 |
| 2024-11-07 | 281 | 284 | 271 | 281 | 6,900 | 281 |
| 2024-11-06 | 274 | 285 | 270 | 274 | 13,000 | 274 |
| 2024-11-05 | 277 | 285 | 273 | 275 | 6,200 | 275 |
| 2024-11-01 | 291 | 291 | 270 | 277 | 22,100 | 277 |
| 2024-10-31 | 291 | 291 | 274 | 290 | 32,500 | 290 |
| 2024-10-30 | 270 | 279 | 269 | 275 | 6,400 | 275 |
| 2024-10-29 | 264 | 280 | 260 | 270 | 19,400 | 270 |
| 2024-10-28 | 260 | 265 | 255 | 263 | 8,000 | 263 |
| 2024-10-25 | 260 | 261 | 256 | 261 | 5,200 | 261 |
| 2024-10-24 | 247 | 262 | 247 | 260 | 20,500 | 260 |
| 2024-10-23 | 258 | 258 | 247 | 250 | 13,500 | 250 |
| 2024-10-22 | 257 | 258 | 248 | 258 | 7,600 | 258 |
| 2024-10-21 | 256 | 259 | 255 | 257 | 9,500 | 257 |
| 2024-10-18 | 263 | 264 | 245 | 256 | 36,300 | 256 |
| 2024-10-17 | 261 | 265 | 260 | 260 | 5,700 | 260 |
| 2024-10-16 | 262 | 262 | 257 | 262 | 1,100 | 262 |
| 2024-10-15 | 261 | 263 | 256 | 261 | 6,400 | 261 |
| 2024-10-11 | 260 | 264 | 259 | 260 | 11,700 | 260 |
| 2024-10-10 | 266 | 266 | 262 | 265 | 3,500 | 265 |
| 2024-10-09 | 265 | 266 | 262 | 264 | 6,400 | 264 |
| 2024-10-08 | 267 | 267 | 262 | 265 | 3,500 | 265 |
| 2024-10-07 | 269 | 269 | 265 | 266 | 2,900 | 266 |
| 2024-10-04 | 270 | 270 | 262 | 266 | 10,500 | 266 |
| 2024-10-03 | 263 | 269 | 263 | 269 | 6,600 | 269 |
| 2024-10-02 | 259 | 269 | 259 | 264 | 9,300 | 264 |
| 2024-10-01 | 259 | 263 | 259 | 259 | 6,200 | 259 |
| 2024-09-30 | 256 | 263 | 255 | 260 | 6,000 | 260 |
| 2024-09-27 | 258 | 263 | 257 | 260 | 10,400 | 260 |
| 2024-09-26 | 258 | 262 | 254 | 261 | 11,700 | 261 |
| 2024-09-25 | 257 | 259 | 252 | 256 | 8,100 | 256 |
| 2024-09-24 | 263 | 263 | 257 | 257 | 8,700 | 257 |
| 2024-09-20 | 262 | 263 | 258 | 261 | 18,500 | 261 |
| 2024-09-19 | 258 | 263 | 257 | 261 | 19,300 | 261 |
| 2024-09-18 | 264 | 264 | 258 | 261 | 6,800 | 261 |
| 2024-09-17 | 267 | 267 | 258 | 264 | 4,900 | 264 |
| 2024-09-13 | 269 | 269 | 256 | 264 | 11,700 | 264 |
| 2024-09-12 | 250 | 264 | 248 | 264 | 13,400 | 264 |
| 2024-09-11 | 256 | 262 | 240 | 248 | 41,300 | 248 |
| 2024-09-10 | 253 | 262 | 250 | 254 | 42,000 | 254 |
| 2024-09-09 | 270 | 270 | 247 | 257 | 34,300 | 257 |
| 2024-09-06 | 271 | 287 | 259 | 267 | 67,600 | 267 |
| 2024-09-05 | 272 | 280 | 271 | 273 | 11,800 | 273 |
| 2024-09-04 | 284 | 290 | 273 | 275 | 43,800 | 275 |
| 2024-09-03 | 293 | 294 | 289 | 292 | 10,900 | 292 |
| 2024-09-02 | 291 | 294 | 281 | 294 | 24,800 | 294 |
| 2024-08-30 | 290 | 291 | 284 | 286 | 15,100 | 286 |
| 2024-08-29 | 285 | 288 | 281 | 287 | 12,100 | 287 |
| 2024-08-28 | 286 | 291 | 284 | 285 | 13,700 | 285 |
| 2024-08-27 | 294 | 294 | 285 | 288 | 15,300 | 288 |
| 2024-08-26 | 274 | 291 | 272 | 289 | 29,300 | 289 |
| 2024-08-23 | 279 | 280 | 270 | 276 | 19,800 | 276 |
| 2024-08-22 | 272 | 280 | 272 | 277 | 12,800 | 277 |
| 2024-08-21 | 279 | 279 | 270 | 278 | 19,400 | 278 |
| 2024-08-20 | 278 | 280 | 272 | 276 | 22,400 | 276 |
| 2024-08-19 | 273 | 277 | 268 | 268 | 46,000 | 268 |
| 2024-08-16 | 276 | 281 | 267 | 280 | 71,000 | 280 |
| 2024-08-15 | 270 | 280 | 267 | 279 | 76,600 | 279 |
| 2024-08-14 | 254 | 263 | 251 | 259 | 30,200 | 259 |
| 2024-08-13 | 243 | 257 | 242 | 254 | 35,600 | 254 |
| 2024-08-09 | 241 | 252 | 236 | 250 | 65,700 | 250 |
| 2024-08-08 | 239 | 244 | 225 | 237 | 69,800 | 237 |
| 2024-08-07 | 234 | 256 | 224 | 226 | 170,200 | 226 |
| 2024-08-06 | 243 | 243 | 197 | 231 | 159,900 | 231 |
| 2024-08-05 | 260 | 265 | 198 | 198 | 209,700 | 198 |
| 2024-08-02 | 290 | 293 | 276 | 278 | 72,400 | 278 |
| 2024-08-01 | 320 | 341 | 292 | 299 | 201,100 | 299 |
| 2024-07-31 | 319 | 325 | 311 | 320 | 43,400 | 320 |
| 2024-07-30 | 320 | 340 | 318 | 325 | 51,400 | 325 |
| 2024-07-29 | 325 | 325 | 317 | 320 | 17,100 | 320 |
| 2024-07-26 | 318 | 324 | 317 | 321 | 13,000 | 321 |
| 2024-07-25 | 315 | 327 | 314 | 318 | 20,000 | 318 |
| 2024-07-24 | 321 | 327 | 316 | 327 | 18,900 | 327 |
| 2024-07-23 | 326 | 328 | 321 | 326 | 33,900 | 326 |
| 2024-07-22 | 319 | 329 | 311 | 325 | 58,100 | 325 |
| 2024-07-19 | 341 | 342 | 316 | 323 | 121,100 | 323 |
| 2024-07-18 | 335 | 347 | 334 | 342 | 62,600 | 342 |
| 2024-07-17 | 341 | 349 | 333 | 343 | 99,400 | 343 |
| 2024-07-16 | 342 | 351 | 333 | 341 | 172,400 | 341 |
| 2024-07-12 | 368 | 428 | 332 | 342 | 2,038,600 | 342 |
| 2024-07-11 | 378 | 386 | 363 | 376 | 636,300 | 376 |
| 2024-07-10 | 380 | 423 | 359 | 394 | 4,295,300 | 394 |
| 2024-07-09 | 300 | 358 | 293 | 358 | 278,500 | 358 |
| 2024-07-08 | 276 | 280 | 274 | 278 | 12,600 | 278 |
| 2024-07-05 | 273 | 275 | 272 | 275 | 6,900 | 275 |
| 2024-07-04 | 273 | 275 | 272 | 273 | 6,100 | 273 |
| 2024-07-03 | 276 | 277 | 271 | 274 | 12,300 | 274 |
| 2024-07-02 | 282 | 287 | 275 | 275 | 41,200 | 275 |
| 2024-07-01 | 276 | 281 | 269 | 281 | 28,300 | 281 |
| 2024-06-28 | 277 | 278 | 273 | 275 | 4,500 | 275 |
| 2024-06-27 | 271 | 275 | 268 | 275 | 7,600 | 275 |
| 2024-06-26 | 267 | 272 | 266 | 272 | 12,100 | 272 |
| 2024-06-25 | 270 | 272 | 267 | 267 | 5,900 | 267 |
| 2024-06-24 | 267 | 268 | 266 | 268 | 16,700 | 268 |
| 2024-06-21 | 271 | 271 | 266 | 267 | 23,300 | 267 |
| 2024-06-20 | 270 | 273 | 264 | 269 | 23,100 | 269 |
| 2024-06-19 | 277 | 277 | 262 | 265 | 62,300 | 265 |
| 2024-06-18 | 281 | 281 | 273 | 278 | 9,100 | 278 |
| 2024-06-17 | 278 | 282 | 277 | 278 | 7,500 | 278 |
| 2024-06-14 | 279 | 279 | 277 | 277 | 1,600 | 277 |
| 2024-06-13 | 284 | 284 | 276 | 276 | 10,500 | 276 |
| 2024-06-12 | 279 | 286 | 279 | 286 | 8,500 | 286 |
| 2024-06-11 | 274 | 282 | 274 | 279 | 6,800 | 279 |
| 2024-06-10 | 271 | 280 | 269 | 274 | 13,600 | 274 |
| 2024-06-07 | 271 | 271 | 270 | 270 | 4,900 | 270 |
| 2024-06-06 | 269 | 272 | 269 | 271 | 4,400 | 271 |
| 2024-06-05 | 272 | 272 | 269 | 269 | 4,700 | 269 |
| 2024-06-04 | 270 | 272 | 267 | 272 | 4,700 | 272 |
| 2024-06-03 | 265 | 267 | 264 | 266 | 11,200 | 266 |
| 2024-05-31 | 264 | 266 | 264 | 265 | 9,400 | 265 |
| 2024-05-30 | 264 | 267 | 262 | 264 | 16,100 | 264 |
| 2024-05-29 | 272 | 272 | 264 | 267 | 15,100 | 267 |
| 2024-05-28 | 271 | 273 | 271 | 271 | 1,400 | 271 |
| 2024-05-27 | 268 | 272 | 268 | 271 | 5,700 | 271 |
| 2024-05-24 | 269 | 270 | 267 | 267 | 10,200 | 267 |
| 2024-05-23 | 270 | 270 | 267 | 269 | 10,400 | 269 |
| 2024-05-22 | 273 | 273 | 269 | 270 | 15,300 | 270 |
| 2024-05-21 | 274 | 276 | 271 | 271 | 6,500 | 271 |
| 2024-05-20 | 272 | 276 | 270 | 274 | 10,600 | 274 |
| 2024-05-17 | 282 | 282 | 270 | 274 | 27,100 | 274 |
| 2024-05-16 | 275 | 283 | 275 | 280 | 38,100 | 280 |
| 2024-05-15 | 280 | 331 | 279 | 286 | 382,500 | 286 |
| 2024-05-14 | 271 | 278 | 268 | 272 | 5,300 | 272 |
| 2024-05-13 | 270 | 271 | 268 | 270 | 5,900 | 270 |
| 2024-05-10 | 269 | 272 | 269 | 271 | 2,000 | 271 |
| 2024-05-09 | 273 | 274 | 267 | 267 | 23,100 | 267 |
| 2024-05-08 | 276 | 276 | 272 | 275 | 4,700 | 275 |
| 2024-05-07 | 272 | 277 | 270 | 273 | 12,900 | 273 |
| 2024-05-02 | 275 | 280 | 268 | 280 | 14,900 | 280 |
| 2024-05-01 | 274 | 275 | 272 | 275 | 3,200 | 275 |
| 2024-04-30 | 272 | 277 | 271 | 276 | 8,900 | 276 |
| 2024-04-26 | 275 | 275 | 272 | 273 | 10,500 | 273 |
| 2024-04-25 | 276 | 276 | 272 | 275 | 13,900 | 275 |
| 2024-04-24 | 277 | 278 | 273 | 276 | 8,300 | 276 |
| 2024-04-23 | 270 | 276 | 270 | 274 | 7,200 | 274 |
| 2024-04-22 | 268 | 271 | 267 | 269 | 5,900 | 269 |
| 2024-04-19 | 276 | 277 | 263 | 267 | 25,300 | 267 |
| 2024-04-18 | 274 | 280 | 271 | 276 | 17,100 | 276 |
| 2024-04-17 | 279 | 284 | 271 | 275 | 27,700 | 275 |
| 2024-04-16 | 278 | 283 | 276 | 279 | 9,800 | 279 |
| 2024-04-15 | 293 | 293 | 274 | 282 | 29,100 | 282 |
| 2024-04-12 | 294 | 294 | 290 | 294 | 11,100 | 294 |
| 2024-04-11 | 298 | 298 | 294 | 295 | 7,300 | 295 |
| 2024-04-10 | 298 | 303 | 298 | 298 | 6,000 | 298 |
| 2024-04-09 | 300 | 309 | 298 | 298 | 12,500 | 298 |
| 2024-04-08 | 299 | 301 | 296 | 298 | 13,900 | 298 |
| 2024-04-05 | 297 | 301 | 295 | 299 | 12,500 | 299 |
| 2024-04-04 | 297 | 304 | 297 | 297 | 7,500 | 297 |
| 2024-04-03 | 298 | 304 | 296 | 296 | 8,300 | 296 |
| 2024-04-02 | 298 | 306 | 295 | 297 | 19,800 | 297 |
| 2024-04-01 | 310 | 310 | 300 | 300 | 11,300 | 300 |
| 2024-03-29 | 303 | 306 | 301 | 304 | 11,200 | 304 |
| 2024-03-28 | 304 | 306 | 301 | 306 | 6,800 | 306 |
| 2024-03-27 | 305 | 308 | 305 | 307 | 11,000 | 307 |
| 2024-03-26 | 308 | 309 | 304 | 308 | 11,000 | 308 |
| 2024-03-25 | 312 | 312 | 305 | 305 | 13,100 | 305 |
| 2024-03-22 | 309 | 310 | 304 | 310 | 14,300 | 310 |
| 2024-03-21 | 310 | 315 | 305 | 306 | 17,400 | 306 |
| 2024-03-19 | 305 | 307 | 300 | 303 | 17,500 | 303 |
| 2024-03-18 | 309 | 316 | 302 | 305 | 17,200 | 305 |
| 2024-03-15 | 307 | 310 | 303 | 308 | 11,600 | 308 |
| 2024-03-14 | 307 | 313 | 305 | 310 | 17,200 | 310 |
| 2024-03-13 | 312 | 318 | 303 | 304 | 21,600 | 304 |
| 2024-03-12 | 310 | 322 | 306 | 311 | 28,300 | 311 |
| 2024-03-11 | 320 | 320 | 307 | 310 | 31,100 | 310 |
| 2024-03-08 | 329 | 333 | 313 | 322 | 94,500 | 322 |
| 2024-03-07 | 348 | 350 | 328 | 329 | 63,600 | 329 |
| 2024-03-06 | 350 | 350 | 330 | 350 | 110,100 | 350 |
| 2024-03-05 | 390 | 390 | 352 | 354 | 124,600 | 354 |
| 2024-03-04 | 365 | 410 | 361 | 376 | 619,200 | 376 |
| 2024-03-01 | 380 | 380 | 351 | 351 | 124,200 | 351 |
| 2024-02-29 | 407 | 407 | 361 | 375 | 260,000 | 375 |
| 2024-02-28 | 377 | 433 | 377 | 409 | 1,625,500 | 409 |
| 2024-02-27 | 327 | 375 | 327 | 375 | 267,500 | 375 |
| 2024-02-26 | 292 | 295 | 286 | 295 | 10,800 | 295 |
| 2024-02-22 | 289 | 298 | 285 | 292 | 13,400 | 292 |
| 2024-02-21 | 298 | 298 | 288 | 290 | 18,800 | 290 |
| 2024-02-20 | 285 | 301 | 285 | 296 | 42,100 | 296 |
| 2024-02-19 | 282 | 286 | 280 | 285 | 11,800 | 285 |
| 2024-02-16 | 275 | 284 | 275 | 284 | 7,500 | 284 |
| 2024-02-15 | 279 | 282 | 275 | 282 | 15,900 | 282 |
| 2024-02-14 | 286 | 287 | 277 | 281 | 25,800 | 281 |
| 2024-02-13 | 287 | 290 | 284 | 290 | 23,500 | 290 |
| 2024-02-09 | 285 | 287 | 282 | 287 | 30,900 | 287 |
| 2024-02-08 | 289 | 289 | 284 | 285 | 16,100 | 285 |
| 2024-02-07 | 286 | 289 | 286 | 288 | 4,000 | 288 |
| 2024-02-06 | 288 | 290 | 286 | 287 | 12,100 | 287 |
| 2024-02-05 | 286 | 288 | 284 | 288 | 5,500 | 288 |
| 2024-02-02 | 285 | 286 | 284 | 285 | 3,500 | 285 |
| 2024-02-01 | 288 | 288 | 285 | 285 | 7,600 | 285 |
| 2024-01-31 | 286 | 288 | 284 | 288 | 5,900 | 288 |
| 2024-01-30 | 285 | 285 | 284 | 285 | 5,300 | 285 |
| 2024-01-29 | 288 | 288 | 284 | 285 | 7,400 | 285 |
| 2024-01-26 | 287 | 287 | 284 | 287 | 8,200 | 287 |
| 2024-01-25 | 284 | 288 | 283 | 287 | 9,600 | 287 |
| 2024-01-24 | 285 | 286 | 284 | 284 | 7,400 | 284 |
| 2024-01-23 | 282 | 286 | 282 | 285 | 12,700 | 285 |
| 2024-01-22 | 282 | 284 | 282 | 282 | 9,200 | 282 |
| 2024-01-19 | 278 | 284 | 278 | 281 | 9,800 | 281 |
| 2024-01-18 | 282 | 282 | 275 | 278 | 29,000 | 278 |
| 2024-01-17 | 282 | 287 | 280 | 281 | 12,500 | 281 |
| 2024-01-16 | 286 | 288 | 284 | 287 | 8,900 | 287 |
| 2024-01-15 | 289 | 289 | 285 | 285 | 15,500 | 285 |
| 2024-01-12 | 288 | 290 | 284 | 288 | 20,800 | 288 |
| 2024-01-11 | 287 | 289 | 285 | 288 | 13,000 | 288 |
| 2024-01-10 | 286 | 288 | 284 | 286 | 30,600 | 286 |
| 2024-01-09 | 286 | 287 | 283 | 285 | 12,300 | 285 |
| 2024-01-05 | 291 | 293 | 283 | 285 | 28,800 | 285 |
| 2024-01-04 | 302 | 302 | 291 | 291 | 19,300 | 291 |
分割・併合履歴 ： なし
