- 2024年
- 2023年
5252 日本ナレッジ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,072 | 1,082 | 1,070 | 1,075 | 8,700 | 1,075 |
| 2024-11-20 | 1,081 | 1,091 | 1,071 | 1,077 | 3,700 | 1,077 |
| 2024-11-19 | 1,099 | 1,099 | 1,072 | 1,092 | 2,500 | 1,092 |
| 2024-11-18 | 1,100 | 1,100 | 1,097 | 1,099 | 1,100 | 1,099 |
| 2024-11-15 | 1,109 | 1,138 | 1,105 | 1,111 | 1,600 | 1,111 |
| 2024-11-14 | 1,132 | 1,137 | 1,111 | 1,111 | 2,900 | 1,111 |
| 2024-11-13 | 1,111 | 1,148 | 1,103 | 1,139 | 3,800 | 1,139 |
| 2024-11-12 | 1,135 | 1,165 | 1,085 | 1,101 | 11,000 | 1,101 |
| 2024-11-11 | 1,170 | 1,170 | 1,121 | 1,145 | 1,400 | 1,145 |
| 2024-11-08 | 1,186 | 1,186 | 1,160 | 1,170 | 1,500 | 1,170 |
| 2024-11-07 | 1,167 | 1,188 | 1,161 | 1,187 | 4,300 | 1,187 |
| 2024-11-06 | 1,187 | 1,187 | 1,187 | 1,187 | 300 | 1,187 |
| 2024-11-05 | 1,210 | 1,210 | 1,172 | 1,186 | 5,500 | 1,186 |
| 2024-11-01 | 1,200 | 1,208 | 1,188 | 1,188 | 1,800 | 1,188 |
| 2024-10-31 | 1,199 | 1,200 | 1,199 | 1,200 | 500 | 1,200 |
| 2024-10-30 | 1,188 | 1,203 | 1,188 | 1,202 | 500 | 1,202 |
| 2024-10-29 | 1,195 | 1,200 | 1,189 | 1,192 | 1,700 | 1,192 |
| 2024-10-28 | 1,189 | 1,195 | 1,179 | 1,193 | 1,100 | 1,193 |
| 2024-10-25 | 1,212 | 1,212 | 1,209 | 1,211 | 300 | 1,211 |
| 2024-10-24 | 1,205 | 1,214 | 1,205 | 1,214 | 3,500 | 1,214 |
| 2024-10-23 | 1,207 | 1,210 | 1,207 | 1,207 | 1,400 | 1,207 |
| 2024-10-22 | 1,221 | 1,221 | 1,215 | 1,215 | 300 | 1,215 |
| 2024-10-21 | 1,213 | 1,232 | 1,213 | 1,225 | 1,900 | 1,225 |
| 2024-10-18 | 1,230 | 1,230 | 1,228 | 1,229 | 500 | 1,229 |
| 2024-10-17 | 1,222 | 1,234 | 1,220 | 1,223 | 1,300 | 1,223 |
| 2024-10-16 | 1,232 | 1,238 | 1,218 | 1,218 | 1,000 | 1,218 |
| 2024-10-15 | 1,228 | 1,239 | 1,227 | 1,227 | 2,900 | 1,227 |
| 2024-10-11 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2024-10-10 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 2024-10-09 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 2024-10-08 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 1,237 |
| 2024-10-07 | 1,230 | 1,263 | 1,230 | 1,238 | 5,300 | 1,238 |
| 2024-10-04 | 1,237 | 1,237 | 1,207 | 1,223 | 5,000 | 1,223 |
| 2024-10-03 | 1,235 | 1,250 | 1,229 | 1,237 | 2,100 | 1,237 |
| 2024-10-02 | 1,242 | 1,242 | 1,236 | 1,236 | 1,600 | 1,236 |
| 2024-10-01 | 1,237 | 1,237 | 1,236 | 1,237 | 1,300 | 1,237 |
| 2024-09-30 | 1,237 | 1,237 | 1,233 | 1,235 | 500 | 1,235 |
| 2024-09-27 | 1,273 | 1,273 | 1,243 | 1,250 | 1,300 | 1,250 |
| 2024-09-26 | 1,255 | 1,273 | 1,243 | 1,243 | 2,300 | 1,243 |
| 2024-09-25 | 1,256 | 1,256 | 1,255 | 1,255 | 300 | 1,255 |
| 2024-09-24 | 1,275 | 1,275 | 1,261 | 1,262 | 1,100 | 1,262 |
| 2024-09-20 | 1,269 | 1,276 | 1,249 | 1,276 | 3,600 | 1,276 |
| 2024-09-19 | 1,269 | 1,269 | 1,258 | 1,258 | 300 | 1,258 |
| 2024-09-18 | 1,245 | 1,275 | 1,240 | 1,274 | 3,200 | 1,274 |
| 2024-09-17 | 1,252 | 1,252 | 1,245 | 1,245 | 300 | 1,245 |
| 2024-09-13 | 1,255 | 1,260 | 1,255 | 1,260 | 400 | 1,260 |
| 2024-09-12 | 1,263 | 1,263 | 1,262 | 1,262 | 200 | 1,262 |
| 2024-09-11 | 1,266 | 1,266 | 1,263 | 1,263 | 500 | 1,263 |
| 2024-09-10 | 1,278 | 1,278 | 1,277 | 1,277 | 200 | 1,277 |
| 2024-09-09 | 1,250 | 1,280 | 1,236 | 1,279 | 5,900 | 1,279 |
| 2024-09-06 | 1,262 | 1,269 | 1,251 | 1,251 | 500 | 1,251 |
| 2024-09-05 | 1,250 | 1,272 | 1,250 | 1,269 | 900 | 1,269 |
| 2024-09-04 | 1,258 | 1,280 | 1,255 | 1,274 | 1,600 | 1,274 |
| 2024-09-03 | 1,257 | 1,285 | 1,256 | 1,282 | 3,400 | 1,282 |
| 2024-09-02 | 1,270 | 1,284 | 1,270 | 1,284 | 1,000 | 1,284 |
| 2024-08-30 | 1,271 | 1,271 | 1,271 | 1,271 | 200 | 1,271 |
| 2024-08-29 | 1,270 | 1,271 | 1,270 | 1,271 | 200 | 1,271 |
| 2024-08-28 | 1,299 | 1,299 | 1,248 | 1,296 | 1,600 | 1,296 |
| 2024-08-27 | 1,300 | 1,300 | 1,270 | 1,300 | 2,500 | 1,300 |
| 2024-08-26 | 1,266 | 1,300 | 1,266 | 1,300 | 4,000 | 1,300 |
| 2024-08-23 | 1,282 | 1,295 | 1,282 | 1,295 | 600 | 1,295 |
| 2024-08-22 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | 1,283 |
| 2024-08-21 | 1,285 | 1,285 | 1,270 | 1,285 | 600 | 1,285 |
| 2024-08-20 | 1,285 | 1,285 | 1,284 | 1,284 | 900 | 1,284 |
| 2024-08-19 | 1,283 | 1,285 | 1,282 | 1,285 | 500 | 1,285 |
| 2024-08-16 | 1,247 | 1,285 | 1,247 | 1,285 | 3,300 | 1,285 |
| 2024-08-15 | 1,268 | 1,298 | 1,268 | 1,277 | 1,000 | 1,277 |
| 2024-08-14 | 1,274 | 1,311 | 1,274 | 1,298 | 1,200 | 1,298 |
| 2024-08-13 | 1,264 | 1,281 | 1,234 | 1,281 | 1,600 | 1,281 |
| 2024-08-09 | 1,244 | 1,264 | 1,223 | 1,264 | 1,300 | 1,264 |
| 2024-08-08 | 1,208 | 1,245 | 1,208 | 1,245 | 1,300 | 1,245 |
| 2024-08-07 | 1,238 | 1,295 | 1,208 | 1,208 | 8,900 | 1,208 |
| 2024-08-06 | 1,263 | 1,263 | 1,214 | 1,255 | 4,300 | 1,255 |
| 2024-08-05 | 1,306 | 1,306 | 1,200 | 1,263 | 11,200 | 1,263 |
| 2024-08-02 | 1,328 | 1,354 | 1,328 | 1,328 | 2,800 | 1,328 |
| 2024-08-01 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2024-07-31 | 1,351 | 1,392 | 1,351 | 1,364 | 1,400 | 1,364 |
| 2024-07-30 | 1,383 | 1,410 | 1,349 | 1,380 | 3,300 | 1,380 |
| 2024-07-29 | 1,389 | 1,405 | 1,372 | 1,389 | 2,700 | 1,389 |
| 2024-07-26 | 1,326 | 1,346 | 1,323 | 1,345 | 2,200 | 1,345 |
| 2024-07-25 | 1,361 | 1,367 | 1,336 | 1,349 | 3,800 | 1,349 |
| 2024-07-24 | 1,357 | 1,374 | 1,357 | 1,369 | 800 | 1,369 |
| 2024-07-23 | 1,379 | 1,391 | 1,356 | 1,356 | 500 | 1,356 |
| 2024-07-22 | 1,380 | 1,383 | 1,357 | 1,382 | 2,100 | 1,382 |
| 2024-07-19 | 1,375 | 1,386 | 1,356 | 1,384 | 3,400 | 1,384 |
| 2024-07-18 | 1,400 | 1,404 | 1,368 | 1,381 | 3,000 | 1,381 |
| 2024-07-17 | 1,373 | 1,396 | 1,373 | 1,395 | 1,200 | 1,395 |
| 2024-07-16 | 1,403 | 1,403 | 1,380 | 1,403 | 1,400 | 1,403 |
| 2024-07-12 | 1,379 | 1,403 | 1,375 | 1,403 | 2,500 | 1,403 |
| 2024-07-11 | 1,384 | 1,433 | 1,367 | 1,397 | 4,900 | 1,397 |
| 2024-07-10 | 1,410 | 1,418 | 1,387 | 1,410 | 1,700 | 1,410 |
| 2024-07-09 | 1,414 | 1,436 | 1,386 | 1,409 | 2,600 | 1,409 |
| 2024-07-08 | 1,440 | 1,440 | 1,404 | 1,437 | 2,900 | 1,437 |
| 2024-07-05 | 1,404 | 1,450 | 1,404 | 1,440 | 9,800 | 1,440 |
| 2024-07-04 | 1,380 | 1,405 | 1,380 | 1,404 | 12,200 | 1,404 |
| 2024-07-03 | 1,348 | 1,384 | 1,348 | 1,381 | 6,100 | 1,381 |
| 2024-07-02 | 1,365 | 1,372 | 1,365 | 1,372 | 400 | 1,372 |
| 2024-07-01 | 1,354 | 1,372 | 1,340 | 1,372 | 1,300 | 1,372 |
| 2024-06-28 | 1,333 | 1,350 | 1,326 | 1,340 | 3,800 | 1,340 |
| 2024-06-27 | 1,325 | 1,330 | 1,307 | 1,330 | 2,000 | 1,330 |
| 2024-06-26 | 1,330 | 1,330 | 1,311 | 1,325 | 3,700 | 1,325 |
| 2024-06-25 | 1,306 | 1,323 | 1,306 | 1,323 | 500 | 1,323 |
| 2024-06-24 | 1,303 | 1,320 | 1,294 | 1,320 | 600 | 1,320 |
| 2024-06-21 | 1,322 | 1,322 | 1,300 | 1,304 | 900 | 1,304 |
| 2024-06-20 | 1,312 | 1,329 | 1,310 | 1,322 | 1,600 | 1,322 |
| 2024-06-19 | 1,315 | 1,328 | 1,304 | 1,326 | 800 | 1,326 |
| 2024-06-18 | 1,296 | 1,319 | 1,289 | 1,314 | 13,100 | 1,314 |
| 2024-06-17 | 1,300 | 1,300 | 1,284 | 1,300 | 900 | 1,300 |
| 2024-06-14 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2024-06-13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-06-12 | 1,298 | 1,318 | 1,296 | 1,296 | 600 | 1,296 |
| 2024-06-11 | 1,304 | 1,309 | 1,297 | 1,309 | 1,400 | 1,309 |
| 2024-06-10 | 1,298 | 1,323 | 1,296 | 1,319 | 1,600 | 1,319 |
| 2024-06-07 | 1,298 | 1,311 | 1,298 | 1,311 | 500 | 1,311 |
| 2024-06-06 | 1,301 | 1,324 | 1,301 | 1,303 | 900 | 1,303 |
| 2024-06-05 | 1,293 | 1,320 | 1,293 | 1,320 | 1,200 | 1,320 |
| 2024-06-04 | 1,305 | 1,323 | 1,294 | 1,322 | 2,900 | 1,322 |
| 2024-06-03 | 1,310 | 1,320 | 1,310 | 1,320 | 1,300 | 1,320 |
| 2024-05-31 | 1,290 | 1,320 | 1,290 | 1,310 | 1,300 | 1,310 |
| 2024-05-30 | 1,323 | 1,323 | 1,291 | 1,305 | 1,400 | 1,305 |
| 2024-05-29 | 1,322 | 1,330 | 1,303 | 1,329 | 1,400 | 1,329 |
| 2024-05-28 | 1,322 | 1,322 | 1,300 | 1,315 | 1,300 | 1,315 |
| 2024-05-27 | 1,308 | 1,336 | 1,292 | 1,324 | 2,900 | 1,324 |
| 2024-05-24 | 1,281 | 1,310 | 1,281 | 1,308 | 1,200 | 1,308 |
| 2024-05-23 | 1,298 | 1,310 | 1,298 | 1,310 | 600 | 1,310 |
| 2024-05-22 | 1,299 | 1,300 | 1,285 | 1,300 | 2,100 | 1,300 |
| 2024-05-21 | 1,296 | 1,300 | 1,285 | 1,285 | 4,500 | 1,285 |
| 2024-05-20 | 1,272 | 1,295 | 1,272 | 1,285 | 3,200 | 1,285 |
| 2024-05-17 | 1,261 | 1,289 | 1,261 | 1,272 | 3,300 | 1,272 |
| 2024-05-16 | 1,269 | 1,313 | 1,260 | 1,261 | 20,800 | 1,261 |
| 2024-05-15 | 1,465 | 1,473 | 1,461 | 1,473 | 1,700 | 1,473 |
| 2024-05-14 | 1,470 | 1,477 | 1,470 | 1,475 | 1,200 | 1,475 |
| 2024-05-13 | - | - | - | 1,470 | - | 1,470 |
| 2024-05-10 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 1,470 |
| 2024-05-09 | 1,447 | 1,462 | 1,447 | 1,462 | 2,000 | 1,462 |
| 2024-05-08 | 1,456 | 1,456 | 1,446 | 1,446 | 2,900 | 1,446 |
| 2024-05-07 | 1,470 | 1,486 | 1,453 | 1,456 | 5,500 | 1,456 |
| 2024-05-02 | 1,451 | 1,451 | 1,451 | 1,451 | 2,600 | 1,451 |
| 2024-05-01 | 1,448 | 1,470 | 1,437 | 1,452 | 700 | 1,452 |
| 2024-04-30 | 1,440 | 1,458 | 1,440 | 1,453 | 800 | 1,453 |
| 2024-04-26 | - | - | - | 1,410 | - | 1,410 |
| 2024-04-25 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 1,410 |
| 2024-04-24 | 1,420 | 1,436 | 1,410 | 1,410 | 1,900 | 1,410 |
| 2024-04-23 | 1,407 | 1,426 | 1,407 | 1,414 | 4,000 | 1,414 |
| 2024-04-22 | 1,400 | 1,407 | 1,390 | 1,402 | 3,200 | 1,402 |
| 2024-04-19 | 1,429 | 1,430 | 1,356 | 1,390 | 7,000 | 1,390 |
| 2024-04-18 | 1,461 | 1,461 | 1,397 | 1,428 | 9,700 | 1,428 |
| 2024-04-17 | 1,486 | 1,491 | 1,376 | 1,491 | 7,900 | 1,491 |
| 2024-04-16 | 1,535 | 1,535 | 1,520 | 1,520 | 900 | 1,520 |
| 2024-04-15 | 1,542 | 1,542 | 1,495 | 1,535 | 4,300 | 1,535 |
| 2024-04-12 | 1,518 | 1,535 | 1,480 | 1,535 | 4,400 | 1,535 |
| 2024-04-11 | 1,467 | 1,525 | 1,466 | 1,525 | 4,500 | 1,525 |
| 2024-04-10 | 1,502 | 1,502 | 1,481 | 1,481 | 3,900 | 1,481 |
| 2024-04-09 | 1,496 | 1,509 | 1,480 | 1,509 | 2,200 | 1,509 |
| 2024-04-08 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2024-04-05 | 1,488 | 1,496 | 1,483 | 1,484 | 2,400 | 1,484 |
| 2024-04-04 | 1,497 | 1,498 | 1,488 | 1,498 | 700 | 1,498 |
| 2024-04-03 | 1,487 | 1,490 | 1,487 | 1,487 | 2,700 | 1,487 |
| 2024-04-02 | 1,513 | 1,513 | 1,508 | 1,508 | 900 | 1,508 |
| 2024-04-01 | 1,518 | 1,542 | 1,517 | 1,518 | 900 | 1,518 |
| 2024-03-29 | 1,515 | 1,521 | 1,515 | 1,518 | 1,500 | 1,518 |
| 2024-03-28 | 1,552 | 1,552 | 1,521 | 1,521 | 2,000 | 1,521 |
| 2024-03-27 | 1,568 | 1,568 | 1,526 | 1,532 | 3,000 | 1,532 |
| 2024-03-26 | 1,553 | 1,567 | 1,524 | 1,557 | 5,500 | 1,557 |
| 2024-03-25 | 1,544 | 1,555 | 1,531 | 1,540 | 5,300 | 1,540 |
| 2024-03-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2024-03-21 | 1,538 | 1,560 | 1,525 | 1,550 | 3,300 | 1,550 |
| 2024-03-19 | 1,528 | 1,540 | 1,523 | 1,540 | 1,600 | 1,540 |
| 2024-03-18 | 1,516 | 1,545 | 1,516 | 1,528 | 3,600 | 1,528 |
| 2024-03-15 | 1,536 | 1,536 | 1,512 | 1,513 | 1,900 | 1,513 |
| 2024-03-14 | 1,501 | 1,542 | 1,501 | 1,542 | 2,300 | 1,542 |
| 2024-03-13 | 1,515 | 1,530 | 1,512 | 1,530 | 3,100 | 1,530 |
| 2024-03-12 | 1,500 | 1,538 | 1,492 | 1,538 | 2,900 | 1,538 |
| 2024-03-11 | 1,514 | 1,514 | 1,491 | 1,513 | 3,000 | 1,513 |
| 2024-03-08 | 1,510 | 1,530 | 1,486 | 1,530 | 6,700 | 1,530 |
| 2024-03-07 | 1,529 | 1,530 | 1,510 | 1,515 | 5,000 | 1,515 |
| 2024-03-06 | 1,510 | 1,529 | 1,510 | 1,520 | 5,000 | 1,520 |
| 2024-03-05 | 1,511 | 1,528 | 1,511 | 1,528 | 900 | 1,528 |
| 2024-03-04 | 1,519 | 1,519 | 1,510 | 1,511 | 2,500 | 1,511 |
| 2024-03-01 | 1,536 | 1,537 | 1,505 | 1,515 | 6,100 | 1,515 |
| 2024-02-29 | 1,565 | 1,565 | 1,521 | 1,544 | 4,200 | 1,544 |
| 2024-02-28 | 1,552 | 1,574 | 1,552 | 1,570 | 1,700 | 1,570 |
| 2024-02-27 | 1,585 | 1,585 | 1,558 | 1,578 | 4,200 | 1,578 |
| 2024-02-26 | 1,571 | 1,581 | 1,550 | 1,581 | 6,100 | 1,581 |
| 2024-02-22 | 1,545 | 1,572 | 1,545 | 1,565 | 1,300 | 1,565 |
| 2024-02-21 | 1,554 | 1,554 | 1,531 | 1,550 | 3,000 | 1,550 |
| 2024-02-20 | 1,541 | 1,565 | 1,535 | 1,554 | 4,300 | 1,554 |
| 2024-02-19 | 1,533 | 1,536 | 1,500 | 1,520 | 2,500 | 1,520 |
| 2024-02-16 | 1,540 | 1,540 | 1,499 | 1,520 | 10,800 | 1,520 |
| 2024-02-15 | 1,565 | 1,575 | 1,532 | 1,546 | 6,700 | 1,546 |
| 2024-02-14 | 1,540 | 1,540 | 1,504 | 1,525 | 16,100 | 1,525 |
| 2024-02-13 | 1,533 | 1,540 | 1,509 | 1,540 | 2,900 | 1,540 |
| 2024-02-09 | 1,568 | 1,580 | 1,530 | 1,530 | 8,200 | 1,530 |
| 2024-02-08 | 1,601 | 1,602 | 1,565 | 1,583 | 16,000 | 1,583 |
| 2024-02-07 | 1,592 | 1,599 | 1,577 | 1,599 | 1,700 | 1,599 |
| 2024-02-06 | 1,586 | 1,604 | 1,540 | 1,592 | 18,100 | 1,592 |
| 2024-02-05 | 1,602 | 1,610 | 1,576 | 1,603 | 12,100 | 1,603 |
| 2024-02-02 | 1,606 | 1,611 | 1,602 | 1,610 | 3,600 | 1,610 |
| 2024-02-01 | 1,606 | 1,616 | 1,576 | 1,605 | 8,200 | 1,605 |
| 2024-01-31 | 1,606 | 1,614 | 1,606 | 1,610 | 1,400 | 1,610 |
| 2024-01-30 | 1,615 | 1,626 | 1,600 | 1,610 | 5,200 | 1,610 |
| 2024-01-29 | 1,628 | 1,631 | 1,609 | 1,631 | 7,700 | 1,631 |
| 2024-01-26 | 1,610 | 1,616 | 1,605 | 1,615 | 1,100 | 1,615 |
| 2024-01-25 | 1,622 | 1,624 | 1,610 | 1,615 | 2,100 | 1,615 |
| 2024-01-24 | 1,613 | 1,627 | 1,613 | 1,620 | 2,300 | 1,620 |
| 2024-01-23 | 1,614 | 1,620 | 1,602 | 1,608 | 5,500 | 1,608 |
| 2024-01-22 | 1,579 | 1,605 | 1,563 | 1,600 | 5,700 | 1,600 |
| 2024-01-19 | 1,555 | 1,612 | 1,541 | 1,579 | 6,300 | 1,579 |
| 2024-01-18 | 1,520 | 1,583 | 1,520 | 1,564 | 8,200 | 1,564 |
| 2024-01-17 | 1,555 | 1,555 | 1,523 | 1,530 | 4,400 | 1,530 |
| 2024-01-16 | 1,580 | 1,597 | 1,555 | 1,555 | 3,000 | 1,555 |
| 2024-01-15 | 1,554 | 1,570 | 1,550 | 1,570 | 1,800 | 1,570 |
| 2024-01-12 | 1,566 | 1,568 | 1,532 | 1,551 | 5,800 | 1,551 |
| 2024-01-11 | 1,613 | 1,615 | 1,480 | 1,566 | 26,700 | 1,566 |
| 2024-01-10 | 1,566 | 1,636 | 1,543 | 1,598 | 11,200 | 1,598 |
| 2024-01-09 | 1,572 | 1,572 | 1,527 | 1,566 | 8,500 | 1,566 |
| 2024-01-05 | 1,490 | 1,528 | 1,490 | 1,520 | 6,600 | 1,520 |
| 2024-01-04 | 1,443 | 1,497 | 1,443 | 1,490 | 2,800 | 1,490 |
分割・併合履歴 ： なし
