4427 (株)EduLab の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	289	294	285	290	16,500	290
2023-12-28	282	309	275	295	103,500	295
2023-12-27	270	289	270	274	62,400	274
2023-12-26	271	276	270	271	50,400	271
2023-12-25	278	284	273	273	57,500	273
2023-12-22	274	285	274	278	103,500	278
2023-12-21	293	293	289	290	23,500	290
2023-12-20	291	300	291	295	22,900	295
2023-12-19	296	302	292	295	11,300	295
2023-12-18	304	304	291	300	40,000	300
2023-12-15	302	306	298	298	33,800	298
2023-12-14	304	309	300	303	31,400	303
2023-12-13	304	308	303	303	35,600	303
2023-12-12	309	310	304	304	36,200	304
2023-12-11	316	320	309	313	33,400	313
2023-12-08	310	317	308	308	53,900	308
2023-12-07	334	366	313	317	447,500	317
2023-12-06	360	386	316	327	831,800	327
2023-12-05	310	310	306	306	9,700	306
2023-12-04	305	311	303	311	18,100	311
2023-12-01	304	307	301	305	31,500	305
2023-11-30	308	311	304	309	30,000	309
2023-11-29	310	314	307	313	17,900	313
2023-11-28	314	314	305	309	18,600	309
2023-11-27	313	316	312	314	7,300	314
2023-11-24	311	316	309	312	24,100	312
2023-11-22	312	319	312	317	18,500	317
2023-11-21	324	324	316	320	19,100	320
2023-11-20	322	324	313	323	24,500	323
2023-11-17	324	324	314	322	21,500	322
2023-11-16	307	324	307	324	11,200	324
2023-11-15	304	313	303	310	14,900	310
2023-11-14	309	320	300	304	33,100	304
2023-11-13	328	333	318	321	29,100	321
2023-11-10	324	332	320	332	12,000	332
2023-11-09	324	328	324	327	8,700	327
2023-11-08	336	337	323	323	15,300	323
2023-11-07	346	346	334	337	14,600	337
2023-11-06	334	347	334	338	33,600	338
2023-11-02	319	335	318	333	27,300	333
2023-11-01	327	327	314	319	16,900	319
2023-10-31	310	320	308	320	9,500	320
2023-10-30	320	322	310	310	21,100	310
2023-10-27	303	333	301	318	47,800	318
2023-10-26	310	311	301	304	18,900	304
2023-10-25	311	316	305	307	24,000	307
2023-10-24	323	323	294	311	70,900	311
2023-10-23	325	329	316	323	34,600	323
2023-10-20	337	338	327	333	42,500	333
2023-10-19	346	350	340	340	12,300	340
2023-10-18	342	347	339	345	15,300	345
2023-10-17	339	352	339	344	20,700	344
2023-10-16	345	346	338	341	26,800	341
2023-10-13	354	354	346	347	22,700	347
2023-10-12	359	359	351	356	20,500	356
2023-10-11	371	377	353	358	68,000	358
2023-10-10	371	385	367	371	55,700	371
2023-10-06	373	403	349	373	352,100	373
2023-10-05	344	357	343	350	26,500	350
2023-10-04	353	366	325	345	136,100	345
2023-10-03	389	389	359	359	132,000	359
2023-10-02	422	436	385	385	723,600	385
2023-09-29	367	382	367	376	27,100	376
2023-09-28	381	428	372	375	275,100	375
2023-09-27	367	374	367	373	12,300	373
2023-09-26	380	380	370	373	21,400	373
2023-09-25	375	378	372	378	15,600	378
2023-09-22	359	377	358	374	19,400	374
2023-09-21	377	377	363	363	35,500	363
2023-09-20	386	389	378	378	18,200	378
2023-09-19	387	390	381	386	12,500	386
2023-09-15	374	394	373	393	90,800	393
2023-09-14	376	376	371	374	26,000	374
2023-09-13	370	379	370	373	9,800	373
2023-09-12	363	372	363	372	13,400	372
2023-09-11	365	368	361	361	18,900	361
2023-09-08	365	369	362	363	15,100	363
2023-09-07	378	380	368	368	27,200	368
2023-09-06	381	385	377	378	11,100	378
2023-09-05	381	388	375	380	28,600	380
2023-09-04	387	387	377	383	16,100	383
2023-09-01	390	398	387	387	16,500	387
2023-08-31	403	409	385	387	61,400	387
2023-08-30	407	407	395	403	43,400	403
2023-08-29	381	431	381	417	201,500	417
2023-08-28	383	387	380	381	9,600	381
2023-08-25	386	394	381	383	12,000	383
2023-08-24	387	398	387	391	10,400	391
2023-08-23	372	394	372	394	21,100	394
2023-08-22	379	385	372	372	19,000	372
2023-08-21	377	383	373	378	27,300	378
2023-08-18	365	382	365	379	21,900	379
2023-08-17	373	376	361	371	68,600	371
2023-08-16	389	389	376	378	12,300	378
2023-08-15	365	389	364	389	70,300	389
2023-08-14	385	416	385	416	64,600	416
2023-08-10	409	409	376	390	202,600	390
2023-08-09	403	410	403	410	5,200	410
2023-08-08	411	413	404	406	29,000	406
2023-08-07	416	418	411	411	17,200	411
2023-08-04	411	418	411	416	2,600	416
2023-08-03	425	425	413	413	15,600	413
2023-08-02	428	436	426	429	20,200	429
2023-08-01	421	439	421	429	35,900	429
2023-07-31	412	428	412	420	15,900	420
2023-07-28	418	421	409	411	25,200	411
2023-07-27	411	423	410	410	31,300	410
2023-07-26	408	417	405	415	31,100	415
2023-07-25	415	420	410	410	8,800	410
2023-07-24	415	422	414	417	9,000	417
2023-07-21	420	421	409	412	15,000	412
2023-07-20	410	434	404	428	50,600	428
2023-07-19	418	422	408	414	57,900	414
2023-07-18	432	439	426	426	12,300	426
2023-07-14	427	437	426	434	14,200	434
2023-07-13	435	438	430	431	6,000	431
2023-07-12	442	442	425	428	11,700	428
2023-07-11	426	440	426	440	16,400	440
2023-07-10	432	444	426	426	55,400	426
2023-07-07	428	442	428	435	20,400	435
2023-07-06	430	440	425	436	24,000	436
2023-07-05	446	448	428	430	71,100	430
2023-07-04	458	458	446	446	22,900	446
2023-07-03	447	458	447	458	13,100	458
2023-06-30	457	457	447	448	19,700	448
2023-06-29	439	455	439	455	22,300	455
2023-06-28	448	451	439	441	22,400	441
2023-06-27	438	443	433	434	19,600	434
2023-06-26	445	449	430	438	40,100	438
2023-06-23	457	461	445	445	60,600	445
2023-06-22	472	483	458	458	41,400	458
2023-06-21	472	480	461	472	49,600	472
2023-06-20	487	490	458	472	108,400	472
2023-06-19	480	496	476	490	71,400	490
2023-06-16	464	485	463	479	32,900	479
2023-06-15	481	481	468	468	21,900	468
2023-06-14	489	492	471	473	35,000	473
2023-06-13	504	504	476	484	81,600	484
2023-06-12	492	505	484	501	79,000	501
2023-06-09	487	492	480	488	37,500	488
2023-06-08	487	501	470	487	120,700	487
2023-06-07	523	530	467	487	764,800	487
2023-06-06	476	480	460	471	50,400	471
2023-06-05	478	480	463	475	66,600	475
2023-06-02	449	478	443	476	106,400	476
2023-06-01	451	459	441	446	57,700	446
2023-05-31	437	469	437	457	131,500	457
2023-05-30	435	451	432	443	71,100	443
2023-05-29	426	439	417	436	132,100	436
2023-05-26	475	475	428	429	342,800	429
2023-05-25	481	485	443	443	255,400	443
2023-05-24	506	535	470	475	667,300	475
2023-05-23	555	597	483	525	3,432,000	525
2023-05-22	515	515	515	515	26,800	515
2023-05-19	363	435	358	435	270,900	435
2023-05-18	369	369	355	355	33,100	355
2023-05-17	350	370	349	366	46,500	366
2023-05-16	338	365	338	350	77,900	350
2023-05-15	340	351	333	338	45,200	338
2023-05-12	344	353	339	344	46,100	344
2023-05-11	337	343	335	343	24,900	343
2023-05-10	341	343	336	338	20,400	338
2023-05-09	342	347	340	340	18,700	340
2023-05-08	339	348	338	342	39,000	342
2023-05-02	335	339	332	339	17,100	339
2023-05-01	331	336	331	335	21,100	335
2023-04-28	337	349	328	332	76,700	332
2023-04-27	342	345	334	336	49,600	336
2023-04-26	348	348	336	344	42,000	344
2023-04-25	341	351	341	351	32,200	351
2023-04-24	343	352	340	341	25,200	341
2023-04-21	350	350	342	345	41,800	345
2023-04-20	348	357	347	352	22,800	352
2023-04-19	352	360	347	355	37,900	355
2023-04-18	340	357	340	350	56,200	350
2023-04-17	353	353	340	340	80,900	340
2023-04-14	359	368	353	355	78,500	355
2023-04-13	372	374	357	358	106,300	358
2023-04-12	372	377	367	377	46,600	377
2023-04-11	378	380	368	370	44,900	370
2023-04-10	370	376	368	372	33,800	372
2023-04-07	370	375	365	369	71,900	369
2023-04-06	380	380	367	373	111,800	373
2023-04-05	395	395	380	384	132,200	384
2023-04-04	405	407	392	394	151,200	394
2023-04-03	416	445	407	407	222,800	407
2023-03-31	407	423	405	408	148,100	408
2023-03-30	419	420	390	400	256,500	400
2023-03-29	432	442	412	415	175,300	415
2023-03-28	455	474	427	444	328,700	444
2023-03-27	465	475	447	447	538,100	447
2023-03-24	556	571	542	547	348,800	547
2023-03-23	576	636	551	570	1,452,400	570
2023-03-22	545	615	509	615	2,113,800	615
2023-03-20	521	571	501	515	3,391,600	515
2023-03-17	491	491	484	491	166,600	491
2023-03-16	415	420	397	411	40,200	411
2023-03-15	425	433	418	421	8,600	421
2023-03-14	431	442	413	425	39,900	425
2023-03-13	441	442	431	434	16,300	434
2023-03-10	446	446	434	445	15,100	445
2023-03-09	447	449	440	443	21,200	443
2023-03-08	433	442	427	442	60,400	442
2023-03-07	416	438	411	435	78,000	435
2023-03-06	429	432	398	414	77,000	414
2023-03-03	433	433	425	426	11,400	426
2023-03-02	437	437	416	430	68,600	430
2023-03-01	442	444	428	435	42,100	435
2023-02-28	440	444	421	439	60,800	439
2023-02-27	447	452	435	441	34,100	441
2023-02-24	450	454	444	448	22,900	448
2023-02-22	455	461	445	455	34,600	455
2023-02-21	456	464	451	460	87,700	460
2023-02-20	499	502	447	457	243,900	457
2023-02-17	516	522	507	515	24,100	515
2023-02-16	522	526	517	520	13,800	520
2023-02-15	521	530	516	523	23,900	523
2023-02-14	534	535	514	531	42,700	531
2023-02-13	545	556	541	554	8,900	554
2023-02-10	551	555	544	545	5,900	545
2023-02-09	553	555	548	553	4,500	553
2023-02-08	545	560	542	543	5,000	543
2023-02-07	550	553	542	549	11,500	549
2023-02-06	553	553	536	548	10,700	548
2023-02-03	541	554	539	540	5,400	540
2023-02-02	543	557	542	543	5,700	543
2023-02-01	550	565	531	543	14,200	543
2023-01-31	554	560	544	550	10,400	550
2023-01-30	548	565	548	554	8,300	554
2023-01-27	551	560	540	551	13,200	551
2023-01-26	565	565	545	554	11,300	554
2023-01-25	562	569	551	560	8,500	560
2023-01-24	569	569	555	562	8,500	562
2023-01-23	570	576	557	563	5,600	563
2023-01-20	560	570	553	570	6,200	570
2023-01-19	567	575	559	564	7,500	564
2023-01-18	555	569	543	557	6,500	557
2023-01-17	549	567	547	560	5,100	560
2023-01-16	552	552	530	541	5,400	541
2023-01-13	573	573	550	552	6,500	552
2023-01-12	548	575	548	563	12,500	563
2023-01-11	549	558	540	551	3,900	551
2023-01-10	548	559	535	549	9,200	549
2023-01-06	543	558	541	549	8,800	549
2023-01-05	542	543	535	543	3,500	543
2023-01-04	542	543	525	537	5,800	537

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31