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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
