5252 日本ナレッジ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 912 | 939 | 912 | 935 | 4,400 | 935 |
| 2025-04-09 | 895 | 925 | 876 | 876 | 7,700 | 876 |
| 2025-04-08 | 877 | 1,000 | 865 | 930 | 80,200 | 930 |
| 2025-04-07 | 880 | 895 | 835 | 858 | 17,600 | 858 |
| 2025-04-04 | 982 | 995 | 925 | 955 | 8,000 | 955 |
| 2025-04-03 | 990 | 995 | 982 | 983 | 7,700 | 983 |
| 2025-04-02 | 995 | 997 | 990 | 995 | 6,600 | 995 |
| 2025-04-01 | 985 | 990 | 982 | 982 | 1,200 | 982 |
| 2025-03-31 | 995 | 1,003 | 981 | 981 | 9,400 | 981 |
| 2025-03-28 | 994 | 1,002 | 994 | 1,002 | 700 | 1,002 |
| 2025-03-27 | 1,000 | 1,002 | 993 | 999 | 5,100 | 999 |
| 2025-03-26 | 1,000 | 1,001 | 997 | 1,000 | 900 | 1,000 |
| 2025-03-25 | 1,002 | 1,003 | 998 | 998 | 4,600 | 998 |
| 2025-03-24 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | 1,001 |
| 2025-03-21 | 1,001 | 1,007 | 1,001 | 1,006 | 4,400 | 1,006 |
| 2025-03-19 | 1,007 | 1,008 | 1,001 | 1,008 | 2,500 | 1,008 |
| 2025-03-18 | 1,003 | 1,007 | 1,003 | 1,007 | 1,100 | 1,007 |
| 2025-03-17 | 1,005 | 1,005 | 1,000 | 1,005 | 2,000 | 1,005 |
| 2025-03-14 | 1,005 | 1,007 | 1,000 | 1,007 | 2,100 | 1,007 |
| 2025-03-13 | 1,000 | 1,008 | 1,000 | 1,005 | 3,500 | 1,005 |
| 2025-03-12 | 1,008 | 1,010 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2025-03-11 | 1,009 | 1,009 | 1,008 | 1,009 | 500 | 1,009 |
| 2025-03-10 | 1,007 | 1,009 | 995 | 1,009 | 2,600 | 1,009 |
| 2025-03-07 | 997 | 1,006 | 994 | 998 | 1,300 | 998 |
| 2025-03-06 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2025-03-05 | 1,003 | 1,005 | 994 | 1,005 | 1,100 | 1,005 |
| 2025-03-04 | 999 | 1,003 | 995 | 1,003 | 800 | 1,003 |
| 2025-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2025-02-28 | 999 | 1,004 | 998 | 998 | 900 | 998 |
| 2025-02-27 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 | 1,005 |
| 2025-02-26 | 1,002 | 1,002 | 997 | 1,001 | 300 | 1,001 |
| 2025-02-25 | 995 | 1,001 | 993 | 1,001 | 900 | 1,001 |
| 2025-02-21 | 997 | 1,000 | 997 | 1,000 | 200 | 1,000 |
| 2025-02-20 | 1,000 | 1,003 | 1,000 | 1,003 | 500 | 1,003 |
| 2025-02-19 | 1,005 | 1,005 | 1,000 | 1,000 | 200 | 1,000 |
| 2025-02-18 | 997 | 1,004 | 997 | 1,003 | 1,700 | 1,003 |
| 2025-02-17 | 1,000 | 1,000 | 993 | 997 | 2,900 | 997 |
| 2025-02-14 | 1,008 | 1,026 | 994 | 995 | 5,200 | 995 |
| 2025-02-13 | 998 | 1,010 | 998 | 1,010 | 2,500 | 1,010 |
| 2025-02-12 | 1,006 | 1,006 | 1,006 | 1,006 | 3,000 | 1,006 |
| 2025-02-10 | 1,000 | 1,006 | 1,000 | 1,006 | 1,400 | 1,006 |
| 2025-02-07 | 1,009 | 1,009 | 1,005 | 1,006 | 500 | 1,006 |
| 2025-02-06 | 997 | 1,009 | 997 | 1,009 | 1,400 | 1,009 |
| 2025-02-05 | 990 | 1,004 | 990 | 991 | 5,000 | 991 |
| 2025-02-04 | 1,003 | 1,007 | 990 | 990 | 3,500 | 990 |
| 2025-02-03 | 994 | 1,009 | 994 | 1,003 | 1,300 | 1,003 |
| 2025-01-31 | 999 | 999 | 998 | 999 | 400 | 999 |
| 2025-01-30 | 1,008 | 1,008 | 999 | 999 | 700 | 999 |
| 2025-01-29 | 1,009 | 1,009 | 1,008 | 1,008 | 1,400 | 1,008 |
| 2025-01-28 | 1,006 | 1,007 | 1,005 | 1,007 | 1,000 | 1,007 |
| 2025-01-27 | 1,000 | 1,010 | 1,000 | 1,000 | 6,300 | 1,000 |
| 2025-01-24 | 995 | 1,007 | 995 | 1,001 | 5,100 | 1,001 |
| 2025-01-23 | 999 | 1,000 | 996 | 1,000 | 3,400 | 1,000 |
| 2025-01-22 | 1,005 | 1,005 | 993 | 1,000 | 4,400 | 1,000 |
| 2025-01-21 | 996 | 1,017 | 979 | 1,009 | 7,400 | 1,009 |
| 2025-01-20 | 996 | 1,006 | 990 | 1,005 | 3,200 | 1,005 |
| 2025-01-17 | 1,005 | 1,005 | 993 | 995 | 1,200 | 995 |
| 2025-01-16 | 999 | 1,007 | 993 | 1,007 | 4,300 | 1,007 |
| 2025-01-15 | 995 | 995 | 994 | 995 | 1,200 | 995 |
| 2025-01-14 | 990 | 995 | 990 | 995 | 4,100 | 995 |
| 2025-01-10 | 982 | 990 | 982 | 990 | 2,100 | 990 |
| 2025-01-09 | 983 | 985 | 983 | 983 | 600 | 983 |
| 2025-01-08 | 989 | 996 | 985 | 985 | 3,800 | 985 |
| 2025-01-07 | 992 | 997 | 988 | 994 | 3,800 | 994 |
| 2025-01-06 | 992 | 996 | 992 | 992 | 1,200 | 992 |
分割・併合履歴 ： なし