4427 (株)EduLab 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 279 | 281 | 272 | 273 | 19,000 | 273 |
| 2025-05-19 | 268 | 279 | 265 | 272 | 25,600 | 272 |
| 2025-05-16 | 286 | 289 | 266 | 273 | 134,300 | 273 |
| 2025-05-15 | 299 | 299 | 271 | 273 | 40,000 | 273 |
| 2025-05-14 | 287 | 293 | 285 | 291 | 36,800 | 291 |
| 2025-05-13 | 285 | 290 | 274 | 290 | 39,300 | 290 |
| 2025-05-12 | 282 | 285 | 279 | 285 | 22,600 | 285 |
| 2025-05-09 | 268 | 280 | 268 | 279 | 24,500 | 279 |
| 2025-05-08 | 271 | 274 | 265 | 272 | 15,200 | 272 |
| 2025-05-07 | 280 | 280 | 260 | 271 | 35,200 | 271 |
| 2025-05-02 | 270 | 298 | 268 | 280 | 170,600 | 280 |
| 2025-05-01 | 257 | 275 | 254 | 268 | 71,300 | 268 |
| 2025-04-30 | 249 | 257 | 244 | 257 | 40,900 | 257 |
| 2025-04-28 | 252 | 254 | 249 | 251 | 3,700 | 251 |
| 2025-04-25 | 250 | 255 | 246 | 249 | 19,300 | 249 |
| 2025-04-24 | 258 | 259 | 249 | 249 | 19,200 | 249 |
| 2025-04-23 | 248 | 276 | 247 | 250 | 182,300 | 250 |
| 2025-04-22 | 247 | 249 | 239 | 240 | 9,500 | 240 |
| 2025-04-21 | 244 | 249 | 241 | 244 | 10,600 | 244 |
| 2025-04-18 | 225 | 243 | 225 | 242 | 29,600 | 242 |
| 2025-04-17 | 232 | 234 | 223 | 225 | 17,900 | 225 |
| 2025-04-16 | 228 | 235 | 225 | 227 | 29,900 | 227 |
| 2025-04-15 | 233 | 260 | 225 | 225 | 176,100 | 225 |
| 2025-04-14 | 226 | 242 | 220 | 230 | 17,200 | 230 |
| 2025-04-11 | 218 | 230 | 212 | 228 | 10,300 | 228 |
| 2025-04-10 | 216 | 216 | 201 | 215 | 8,400 | 215 |
| 2025-04-09 | 202 | 214 | 199 | 199 | 12,600 | 199 |
| 2025-04-08 | 206 | 215 | 200 | 210 | 23,000 | 210 |
| 2025-04-07 | 195 | 202 | 183 | 195 | 51,900 | 195 |
| 2025-04-04 | 218 | 221 | 201 | 219 | 26,100 | 219 |
| 2025-04-03 | 232 | 251 | 216 | 226 | 39,700 | 226 |
| 2025-04-02 | 241 | 243 | 237 | 237 | 8,700 | 237 |
| 2025-04-01 | 242 | 256 | 239 | 243 | 10,600 | 243 |
| 2025-03-31 | 247 | 248 | 241 | 246 | 8,300 | 246 |
| 2025-03-28 | 253 | 255 | 250 | 253 | 8,200 | 253 |
| 2025-03-27 | 254 | 258 | 251 | 252 | 12,400 | 252 |
| 2025-03-26 | 251 | 252 | 250 | 251 | 3,400 | 251 |
| 2025-03-25 | 253 | 255 | 253 | 254 | 1,000 | 254 |
| 2025-03-24 | 258 | 258 | 250 | 253 | 4,500 | 253 |
| 2025-03-21 | 254 | 257 | 250 | 251 | 8,500 | 251 |
| 2025-03-19 | 255 | 259 | 252 | 254 | 10,800 | 254 |
| 2025-03-18 | 257 | 259 | 255 | 255 | 8,600 | 255 |
| 2025-03-17 | 260 | 260 | 253 | 260 | 15,700 | 260 |
| 2025-03-14 | 254 | 262 | 254 | 260 | 14,300 | 260 |
| 2025-03-13 | 252 | 257 | 252 | 256 | 4,800 | 256 |
| 2025-03-12 | 254 | 259 | 252 | 252 | 13,000 | 252 |
| 2025-03-11 | 247 | 251 | 245 | 250 | 7,200 | 250 |
| 2025-03-10 | 241 | 255 | 240 | 255 | 18,000 | 255 |
| 2025-03-07 | 242 | 245 | 241 | 242 | 3,600 | 242 |
| 2025-03-06 | 242 | 245 | 242 | 244 | 8,600 | 244 |
| 2025-03-05 | 242 | 245 | 240 | 242 | 8,100 | 242 |
| 2025-03-04 | 243 | 246 | 241 | 242 | 17,200 | 242 |
| 2025-03-03 | 248 | 248 | 242 | 245 | 13,200 | 245 |
| 2025-02-28 | 249 | 250 | 240 | 241 | 47,200 | 241 |
| 2025-02-27 | 248 | 254 | 248 | 250 | 15,200 | 250 |
| 2025-02-26 | 265 | 265 | 247 | 251 | 32,800 | 251 |
| 2025-02-25 | 266 | 266 | 258 | 260 | 22,000 | 260 |
| 2025-02-21 | 257 | 276 | 257 | 269 | 112,600 | 269 |
| 2025-02-20 | 270 | 270 | 255 | 256 | 44,000 | 256 |
| 2025-02-19 | 277 | 277 | 264 | 266 | 31,300 | 266 |
| 2025-02-18 | 278 | 280 | 270 | 270 | 65,500 | 270 |
| 2025-02-17 | 287 | 288 | 260 | 275 | 216,100 | 275 |
| 2025-02-14 | 252 | 259 | 248 | 255 | 50,100 | 255 |
| 2025-02-13 | 253 | 253 | 248 | 250 | 13,400 | 250 |
| 2025-02-12 | 251 | 252 | 246 | 252 | 18,900 | 252 |
| 2025-02-10 | 238 | 250 | 234 | 250 | 46,000 | 250 |
| 2025-02-07 | 249 | 249 | 240 | 240 | 18,900 | 240 |
| 2025-02-06 | 251 | 251 | 245 | 247 | 24,400 | 247 |
| 2025-02-05 | 249 | 250 | 234 | 250 | 66,300 | 250 |
| 2025-02-04 | 247 | 255 | 247 | 255 | 30,600 | 255 |
| 2025-02-03 | 255 | 257 | 245 | 246 | 31,800 | 246 |
| 2025-01-31 | 253 | 253 | 247 | 250 | 30,400 | 250 |
| 2025-01-30 | 262 | 262 | 245 | 255 | 70,700 | 255 |
| 2025-01-29 | 260 | 266 | 258 | 266 | 40,500 | 266 |
| 2025-01-28 | 259 | 266 | 256 | 260 | 41,600 | 260 |
| 2025-01-27 | 279 | 279 | 262 | 262 | 75,100 | 262 |
| 2025-01-24 | 267 | 279 | 264 | 274 | 95,100 | 274 |
| 2025-01-23 | 259 | 274 | 255 | 268 | 194,600 | 268 |
| 2025-01-22 | 259 | 266 | 253 | 258 | 176,600 | 258 |
| 2025-01-21 | 263 | 275 | 257 | 262 | 220,600 | 262 |
| 2025-01-20 | 269 | 296 | 257 | 269 | 1,067,800 | 269 |
| 2025-01-17 | 285 | 310 | 259 | 263 | 1,973,100 | 263 |
| 2025-01-16 | 272 | 276 | 252 | 261 | 841,100 | 261 |
| 2025-01-15 | 240 | 322 | 240 | 285 | 3,883,700 | 285 |
| 2025-01-14 | 286 | 295 | 242 | 242 | 448,700 | 242 |
| 2025-01-10 | 282 | 350 | 272 | 302 | 3,350,700 | 302 |
| 2025-01-09 | 320 | 320 | 275 | 298 | 675,200 | 298 |
| 2025-01-08 | 261 | 346 | 245 | 324 | 3,805,500 | 324 |
| 2025-01-07 | 209 | 289 | 209 | 269 | 2,033,000 | 269 |
| 2025-01-06 | 206 | 213 | 206 | 209 | 10,600 | 209 |
分割・併合履歴 ： なし