7049 (株)識学 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 823 | 835 | 795 | 824 | 57,600 | 824 |
| 2025-04-03 | 808 | 841 | 808 | 838 | 39,300 | 838 |
| 2025-04-02 | 860 | 861 | 829 | 833 | 39,100 | 833 |
| 2025-04-01 | 873 | 896 | 861 | 861 | 45,100 | 861 |
| 2025-03-31 | 880 | 891 | 870 | 870 | 34,000 | 870 |
| 2025-03-28 | 875 | 890 | 875 | 884 | 21,800 | 884 |
| 2025-03-27 | 858 | 880 | 856 | 879 | 49,600 | 879 |
| 2025-03-26 | 900 | 900 | 873 | 873 | 25,900 | 873 |
| 2025-03-25 | 886 | 904 | 882 | 890 | 44,300 | 890 |
| 2025-03-24 | 877 | 893 | 869 | 888 | 51,200 | 888 |
| 2025-03-21 | 868 | 882 | 867 | 873 | 26,000 | 873 |
| 2025-03-19 | 868 | 879 | 861 | 873 | 41,100 | 873 |
| 2025-03-18 | 838 | 868 | 838 | 868 | 62,400 | 868 |
| 2025-03-17 | 843 | 848 | 835 | 838 | 15,300 | 838 |
| 2025-03-14 | 839 | 842 | 834 | 840 | 14,000 | 840 |
| 2025-03-13 | 840 | 847 | 831 | 839 | 18,000 | 839 |
| 2025-03-12 | 821 | 847 | 821 | 839 | 40,700 | 839 |
| 2025-03-11 | 806 | 833 | 803 | 827 | 33,000 | 827 |
| 2025-03-10 | 822 | 829 | 813 | 813 | 21,800 | 813 |
| 2025-03-07 | 825 | 844 | 825 | 828 | 37,100 | 828 |
| 2025-03-06 | 806 | 844 | 796 | 836 | 84,300 | 836 |
| 2025-03-05 | 774 | 807 | 771 | 802 | 41,100 | 802 |
| 2025-03-04 | 788 | 788 | 764 | 777 | 110,300 | 777 |
| 2025-03-03 | 830 | 831 | 803 | 803 | 74,700 | 803 |
| 2025-02-28 | 816 | 835 | 814 | 833 | 69,000 | 833 |
| 2025-02-27 | 823 | 841 | 808 | 825 | 231,000 | 825 |
| 2025-02-26 | 846 | 849 | 833 | 838 | 156,300 | 838 |
| 2025-02-25 | 830 | 849 | 824 | 844 | 194,200 | 844 |
| 2025-02-21 | 824 | 839 | 821 | 825 | 73,300 | 825 |
| 2025-02-20 | 825 | 835 | 822 | 826 | 75,200 | 826 |
| 2025-02-19 | 857 | 858 | 828 | 829 | 105,500 | 829 |
| 2025-02-18 | 858 | 867 | 853 | 857 | 86,100 | 857 |
| 2025-02-17 | 858 | 861 | 850 | 850 | 85,100 | 850 |
| 2025-02-14 | 884 | 884 | 850 | 851 | 129,200 | 851 |
| 2025-02-13 | 904 | 904 | 883 | 889 | 71,500 | 889 |
| 2025-02-12 | 907 | 910 | 895 | 902 | 85,000 | 902 |
| 2025-02-10 | 884 | 906 | 875 | 905 | 134,600 | 905 |
| 2025-02-07 | 882 | 882 | 868 | 871 | 52,600 | 871 |
| 2025-02-06 | 882 | 890 | 873 | 882 | 66,400 | 882 |
| 2025-02-05 | 900 | 904 | 878 | 887 | 81,400 | 887 |
| 2025-02-04 | 900 | 914 | 886 | 892 | 120,900 | 892 |
| 2025-02-03 | 863 | 895 | 863 | 881 | 121,300 | 881 |
| 2025-01-31 | 879 | 879 | 854 | 863 | 93,100 | 863 |
| 2025-01-30 | 870 | 882 | 861 | 879 | 114,400 | 879 |
| 2025-01-29 | 840 | 868 | 839 | 868 | 107,400 | 868 |
| 2025-01-28 | 820 | 836 | 818 | 832 | 96,500 | 832 |
| 2025-01-27 | 813 | 821 | 810 | 819 | 89,900 | 819 |
| 2025-01-24 | 821 | 821 | 799 | 800 | 99,800 | 800 |
| 2025-01-23 | 822 | 830 | 811 | 821 | 96,000 | 821 |
| 2025-01-22 | 823 | 833 | 808 | 815 | 130,600 | 815 |
| 2025-01-21 | 794 | 822 | 794 | 822 | 176,900 | 822 |
| 2025-01-20 | 782 | 792 | 774 | 789 | 182,200 | 789 |
| 2025-01-17 | 786 | 791 | 753 | 769 | 388,400 | 769 |
| 2025-01-16 | 789 | 809 | 770 | 785 | 1,178,200 | 785 |
| 2025-01-15 | 714 | 714 | 714 | 714 | 81,000 | 714 |
| 2025-01-14 | 612 | 624 | 607 | 614 | 55,800 | 614 |
| 2025-01-10 | 619 | 619 | 608 | 612 | 31,000 | 612 |
| 2025-01-09 | 622 | 628 | 618 | 619 | 9,200 | 619 |
| 2025-01-08 | 624 | 630 | 622 | 622 | 4,600 | 622 |
| 2025-01-07 | 645 | 645 | 623 | 629 | 16,700 | 629 |
| 2025-01-06 | 618 | 647 | 608 | 644 | 22,100 | 644 |
分割・併合履歴 ： [2019-05-29]1株→3株