- 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
