7049 (株)識学 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 | 552 | 567 | 552 | 562 | 24,500 | 562 |
| 2024-11-20 | 542 | 552 | 537 | 547 | 26,100 | 547 |
| 2024-11-19 | 535 | 544 | 533 | 543 | 8,100 | 543 |
| 2024-11-18 | 530 | 543 | 527 | 538 | 15,300 | 538 |
| 2024-11-15 | 537 | 542 | 532 | 542 | 12,900 | 542 |
| 2024-11-14 | 539 | 550 | 538 | 538 | 12,500 | 538 |
| 2024-11-13 | 536 | 546 | 532 | 546 | 9,500 | 546 |
| 2024-11-12 | 532 | 557 | 529 | 536 | 22,800 | 536 |
| 2024-11-11 | 533 | 538 | 527 | 533 | 15,400 | 533 |
| 2024-11-08 | 525 | 531 | 524 | 530 | 9,300 | 530 |
| 2024-11-07 | 525 | 525 | 510 | 519 | 15,400 | 519 |
| 2024-11-06 | 506 | 539 | 506 | 520 | 63,900 | 520 |
| 2024-11-05 | 525 | 531 | 512 | 526 | 14,800 | 526 |
| 2024-11-01 | 529 | 533 | 522 | 526 | 23,400 | 526 |
| 2024-10-31 | 548 | 559 | 522 | 529 | 30,700 | 529 |
| 2024-10-30 | 563 | 563 | 545 | 550 | 24,200 | 550 |
| 2024-10-29 | 560 | 565 | 560 | 564 | 8,200 | 564 |
| 2024-10-28 | 545 | 571 | 544 | 561 | 9,800 | 561 |
| 2024-10-25 | 574 | 574 | 546 | 551 | 20,800 | 551 |
| 2024-10-24 | 578 | 578 | 560 | 560 | 45,300 | 560 |
| 2024-10-23 | 588 | 596 | 582 | 583 | 26,600 | 583 |
| 2024-10-22 | 613 | 615 | 591 | 595 | 27,700 | 595 |
| 2024-10-21 | 612 | 626 | 612 | 614 | 21,700 | 614 |
| 2024-10-18 | 642 | 644 | 605 | 617 | 73,900 | 617 |
| 2024-10-17 | 665 | 673 | 631 | 633 | 60,400 | 633 |
| 2024-10-16 | 638 | 679 | 635 | 675 | 101,000 | 675 |
| 2024-10-15 | 688 | 699 | 650 | 664 | 579,700 | 664 |
| 2024-10-11 | 602 | 658 | 596 | 615 | 175,300 | 615 |
| 2024-10-10 | 610 | 611 | 595 | 602 | 25,500 | 602 |
| 2024-10-09 | 610 | 610 | 591 | 601 | 13,500 | 601 |
| 2024-10-08 | 606 | 611 | 604 | 604 | 2,800 | 604 |
| 2024-10-07 | 612 | 615 | 602 | 612 | 5,300 | 612 |
| 2024-10-04 | 607 | 607 | 602 | 603 | 5,000 | 603 |
| 2024-10-03 | 603 | 607 | 591 | 600 | 8,600 | 600 |
| 2024-10-02 | 619 | 620 | 597 | 604 | 13,400 | 604 |
| 2024-10-01 | 600 | 611 | 594 | 609 | 5,000 | 609 |
| 2024-09-30 | 583 | 601 | 583 | 599 | 8,300 | 599 |
| 2024-09-27 | 609 | 609 | 597 | 601 | 4,300 | 601 |
| 2024-09-26 | 605 | 606 | 593 | 600 | 5,800 | 600 |
| 2024-09-25 | 598 | 607 | 594 | 606 | 6,400 | 606 |
| 2024-09-24 | 620 | 620 | 603 | 605 | 5,400 | 605 |
| 2024-09-20 | 605 | 616 | 598 | 605 | 6,000 | 605 |
| 2024-09-19 | 603 | 607 | 593 | 604 | 6,000 | 604 |
| 2024-09-18 | 600 | 603 | 589 | 603 | 3,300 | 603 |
| 2024-09-17 | 583 | 622 | 573 | 594 | 9,900 | 594 |
| 2024-09-13 | 578 | 585 | 578 | 583 | 5,400 | 583 |
| 2024-09-12 | 582 | 587 | 578 | 578 | 3,300 | 578 |
| 2024-09-11 | 600 | 600 | 569 | 578 | 13,800 | 578 |
| 2024-09-10 | 588 | 594 | 586 | 594 | 6,600 | 594 |
| 2024-09-09 | 583 | 596 | 582 | 592 | 6,900 | 592 |
| 2024-09-06 | 608 | 608 | 590 | 593 | 11,700 | 593 |
| 2024-09-05 | 604 | 610 | 601 | 604 | 10,600 | 604 |
| 2024-09-04 | 620 | 620 | 603 | 604 | 8,000 | 604 |
| 2024-09-03 | 618 | 631 | 618 | 623 | 4,100 | 623 |
| 2024-09-02 | 610 | 619 | 606 | 619 | 8,000 | 619 |
| 2024-08-30 | 617 | 630 | 613 | 630 | 4,400 | 630 |
| 2024-08-29 | 633 | 633 | 612 | 614 | 9,200 | 614 |
| 2024-08-28 | 617 | 630 | 608 | 628 | 14,700 | 628 |
| 2024-08-27 | 623 | 623 | 612 | 617 | 6,600 | 617 |
| 2024-08-26 | 623 | 623 | 608 | 623 | 8,400 | 623 |
| 2024-08-23 | 594 | 627 | 594 | 624 | 13,100 | 624 |
| 2024-08-22 | 612 | 612 | 595 | 596 | 19,200 | 596 |
| 2024-08-21 | 611 | 619 | 608 | 612 | 7,200 | 612 |
| 2024-08-20 | 611 | 629 | 601 | 615 | 5,900 | 615 |
| 2024-08-19 | 628 | 639 | 605 | 611 | 15,000 | 611 |
| 2024-08-16 | 644 | 650 | 621 | 631 | 16,600 | 631 |
| 2024-08-15 | 618 | 624 | 618 | 622 | 9,000 | 622 |
| 2024-08-14 | 626 | 628 | 613 | 615 | 22,100 | 615 |
| 2024-08-13 | 639 | 657 | 616 | 636 | 18,100 | 636 |
| 2024-08-09 | 626 | 657 | 611 | 631 | 21,400 | 631 |
| 2024-08-08 | 610 | 617 | 601 | 606 | 10,400 | 606 |
| 2024-08-07 | 601 | 626 | 601 | 610 | 14,800 | 610 |
| 2024-08-06 | 581 | 625 | 581 | 614 | 38,100 | 614 |
| 2024-08-05 | 599 | 632 | 565 | 571 | 124,500 | 571 |
| 2024-08-02 | 641 | 654 | 624 | 629 | 68,200 | 629 |
| 2024-08-01 | 670 | 677 | 647 | 659 | 41,200 | 659 |
| 2024-07-31 | 669 | 683 | 663 | 680 | 22,000 | 680 |
| 2024-07-30 | 689 | 723 | 671 | 672 | 106,400 | 672 |
| 2024-07-29 | 668 | 694 | 668 | 688 | 43,500 | 688 |
| 2024-07-26 | 635 | 688 | 635 | 678 | 65,500 | 678 |
| 2024-07-25 | 622 | 644 | 622 | 634 | 46,300 | 634 |
| 2024-07-24 | 655 | 655 | 631 | 632 | 48,500 | 632 |
| 2024-07-23 | 621 | 650 | 621 | 638 | 128,400 | 638 |
| 2024-07-22 | 673 | 688 | 654 | 659 | 284,700 | 659 |
| 2024-07-19 | 604 | 708 | 602 | 708 | 808,700 | 708 |
| 2024-07-18 | 555 | 623 | 548 | 608 | 483,000 | 608 |
| 2024-07-17 | 541 | 556 | 540 | 545 | 69,600 | 545 |
| 2024-07-16 | 549 | 573 | 549 | 564 | 75,700 | 564 |
| 2024-07-12 | 541 | 559 | 534 | 549 | 170,800 | 549 |
| 2024-07-11 | 576 | 576 | 518 | 561 | 737,400 | 561 |
| 2024-07-10 | 470 | 499 | 469 | 497 | 49,200 | 497 |
| 2024-07-09 | 476 | 476 | 466 | 470 | 26,600 | 470 |
| 2024-07-08 | 490 | 492 | 475 | 477 | 17,300 | 477 |
| 2024-07-05 | 479 | 491 | 479 | 489 | 11,200 | 489 |
| 2024-07-04 | 486 | 486 | 470 | 475 | 27,000 | 475 |
| 2024-07-03 | 488 | 491 | 485 | 489 | 11,400 | 489 |
| 2024-07-02 | 490 | 490 | 481 | 486 | 2,700 | 486 |
| 2024-07-01 | 483 | 490 | 480 | 488 | 22,000 | 488 |
| 2024-06-28 | 483 | 490 | 480 | 480 | 36,800 | 480 |
| 2024-06-27 | 483 | 489 | 478 | 482 | 34,400 | 482 |
| 2024-06-26 | 482 | 483 | 471 | 478 | 16,100 | 478 |
| 2024-06-25 | 482 | 484 | 479 | 480 | 6,300 | 480 |
| 2024-06-24 | 475 | 484 | 475 | 481 | 11,600 | 481 |
| 2024-06-21 | 466 | 481 | 466 | 477 | 15,200 | 477 |
| 2024-06-20 | 457 | 469 | 454 | 469 | 10,800 | 469 |
| 2024-06-19 | 458 | 463 | 450 | 463 | 17,400 | 463 |
| 2024-06-18 | 457 | 468 | 451 | 451 | 20,000 | 451 |
| 2024-06-17 | 459 | 468 | 456 | 461 | 8,700 | 461 |
| 2024-06-14 | 454 | 460 | 453 | 455 | 5,700 | 455 |
| 2024-06-13 | 457 | 460 | 455 | 458 | 10,200 | 458 |
| 2024-06-12 | 463 | 463 | 457 | 459 | 14,500 | 459 |
| 2024-06-11 | 479 | 493 | 456 | 467 | 79,500 | 467 |
| 2024-06-10 | 472 | 474 | 465 | 471 | 5,400 | 471 |
| 2024-06-07 | 469 | 477 | 463 | 470 | 4,700 | 470 |
| 2024-06-06 | 477 | 480 | 470 | 470 | 1,900 | 470 |
| 2024-06-05 | 476 | 480 | 473 | 477 | 2,700 | 477 |
| 2024-06-04 | 478 | 478 | 471 | 473 | 3,300 | 473 |
| 2024-06-03 | 480 | 480 | 474 | 477 | 2,400 | 477 |
| 2024-05-31 | 487 | 495 | 478 | 478 | 2,500 | 478 |
| 2024-05-30 | 481 | 489 | 472 | 485 | 5,700 | 485 |
| 2024-05-29 | 484 | 489 | 477 | 479 | 1,900 | 479 |
| 2024-05-28 | 482 | 487 | 482 | 483 | 900 | 483 |
| 2024-05-27 | 480 | 488 | 477 | 488 | 1,600 | 488 |
| 2024-05-24 | 487 | 493 | 486 | 487 | 4,200 | 487 |
| 2024-05-23 | 491 | 491 | 487 | 489 | 1,600 | 489 |
| 2024-05-22 | 490 | 493 | 486 | 493 | 8,000 | 493 |
| 2024-05-21 | 489 | 490 | 483 | 490 | 6,400 | 490 |
| 2024-05-20 | 485 | 489 | 484 | 485 | 3,400 | 485 |
| 2024-05-17 | 484 | 492 | 484 | 486 | 11,300 | 486 |
| 2024-05-16 | 489 | 490 | 483 | 486 | 3,000 | 486 |
| 2024-05-15 | 478 | 505 | 478 | 492 | 16,400 | 492 |
| 2024-05-14 | 477 | 478 | 477 | 477 | 800 | 477 |
| 2024-05-13 | 478 | 479 | 466 | 478 | 13,600 | 478 |
| 2024-05-10 | 479 | 479 | 467 | 474 | 8,700 | 474 |
| 2024-05-09 | 484 | 485 | 472 | 473 | 8,400 | 473 |
| 2024-05-08 | 476 | 481 | 476 | 480 | 6,800 | 480 |
| 2024-05-07 | 483 | 483 | 473 | 479 | 4,300 | 479 |
| 2024-05-02 | 470 | 482 | 470 | 476 | 16,200 | 476 |
| 2024-05-01 | 464 | 477 | 458 | 470 | 22,600 | 470 |
| 2024-04-30 | 462 | 471 | 458 | 463 | 23,200 | 463 |
| 2024-04-26 | 474 | 475 | 450 | 462 | 66,200 | 462 |
| 2024-04-25 | 476 | 481 | 472 | 473 | 10,300 | 473 |
| 2024-04-24 | 487 | 495 | 475 | 475 | 43,400 | 475 |
| 2024-04-23 | 488 | 492 | 481 | 481 | 7,000 | 481 |
| 2024-04-22 | 482 | 491 | 482 | 488 | 10,800 | 488 |
| 2024-04-19 | 496 | 497 | 480 | 485 | 23,300 | 485 |
| 2024-04-18 | 494 | 518 | 486 | 491 | 24,700 | 491 |
| 2024-04-17 | 483 | 497 | 483 | 497 | 11,100 | 497 |
| 2024-04-16 | 493 | 503 | 481 | 481 | 34,400 | 481 |
| 2024-04-15 | 509 | 509 | 491 | 491 | 39,600 | 491 |
| 2024-04-12 | 480 | 500 | 480 | 486 | 41,100 | 486 |
| 2024-04-11 | 523 | 523 | 488 | 488 | 24,000 | 488 |
| 2024-04-10 | 510 | 515 | 510 | 513 | 1,800 | 513 |
| 2024-04-09 | 506 | 516 | 506 | 508 | 4,200 | 508 |
| 2024-04-08 | 510 | 512 | 505 | 510 | 2,400 | 510 |
| 2024-04-05 | 502 | 516 | 502 | 510 | 2,000 | 510 |
| 2024-04-04 | 502 | 522 | 500 | 511 | 11,200 | 511 |
| 2024-04-03 | 516 | 516 | 500 | 501 | 23,400 | 501 |
| 2024-04-02 | 529 | 536 | 517 | 524 | 6,200 | 524 |
| 2024-04-01 | 540 | 544 | 522 | 528 | 12,500 | 528 |
| 2024-03-29 | 528 | 547 | 528 | 538 | 11,500 | 538 |
| 2024-03-28 | 530 | 543 | 525 | 526 | 6,700 | 526 |
| 2024-03-27 | 521 | 543 | 517 | 532 | 9,600 | 532 |
| 2024-03-26 | 540 | 540 | 511 | 525 | 16,600 | 525 |
| 2024-03-25 | 565 | 565 | 534 | 540 | 19,400 | 540 |
| 2024-03-22 | 536 | 565 | 534 | 559 | 24,800 | 559 |
| 2024-03-21 | 546 | 546 | 535 | 543 | 11,600 | 543 |
| 2024-03-19 | 527 | 547 | 521 | 546 | 35,200 | 546 |
| 2024-03-18 | 519 | 519 | 514 | 514 | 3,100 | 514 |
| 2024-03-15 | 510 | 522 | 510 | 522 | 18,300 | 522 |
| 2024-03-14 | 510 | 522 | 506 | 510 | 16,300 | 510 |
| 2024-03-13 | 517 | 517 | 506 | 510 | 4,300 | 510 |
| 2024-03-12 | 519 | 519 | 506 | 513 | 21,800 | 513 |
| 2024-03-11 | 516 | 516 | 505 | 505 | 10,600 | 505 |
| 2024-03-08 | 517 | 517 | 505 | 509 | 8,400 | 509 |
| 2024-03-07 | 515 | 522 | 503 | 503 | 10,000 | 503 |
| 2024-03-06 | 510 | 514 | 504 | 511 | 3,500 | 511 |
| 2024-03-05 | 516 | 516 | 501 | 507 | 5,900 | 507 |
| 2024-03-04 | 523 | 526 | 517 | 517 | 5,100 | 517 |
| 2024-03-01 | 510 | 524 | 506 | 524 | 22,300 | 524 |
| 2024-02-29 | 501 | 501 | 497 | 501 | 2,700 | 501 |
| 2024-02-28 | 503 | 510 | 503 | 503 | 3,000 | 503 |
| 2024-02-27 | 510 | 513 | 500 | 506 | 8,900 | 506 |
| 2024-02-26 | 498 | 511 | 496 | 511 | 13,900 | 511 |
| 2024-02-22 | 501 | 504 | 494 | 497 | 5,900 | 497 |
| 2024-02-21 | 499 | 504 | 480 | 504 | 38,500 | 504 |
| 2024-02-20 | 514 | 514 | 495 | 504 | 41,200 | 504 |
| 2024-02-19 | 510 | 511 | 502 | 511 | 18,300 | 511 |
| 2024-02-16 | 495 | 504 | 488 | 501 | 32,500 | 501 |
| 2024-02-15 | 498 | 503 | 486 | 487 | 18,600 | 487 |
| 2024-02-14 | 529 | 530 | 493 | 501 | 54,600 | 501 |
| 2024-02-13 | 550 | 550 | 531 | 531 | 20,600 | 531 |
| 2024-02-09 | 550 | 551 | 541 | 546 | 3,900 | 546 |
| 2024-02-08 | 536 | 559 | 524 | 550 | 29,200 | 550 |
| 2024-02-07 | 530 | 541 | 530 | 535 | 6,300 | 535 |
| 2024-02-06 | 529 | 542 | 527 | 535 | 15,900 | 535 |
| 2024-02-05 | 525 | 537 | 525 | 530 | 10,500 | 530 |
| 2024-02-02 | 525 | 534 | 525 | 529 | 5,000 | 529 |
| 2024-02-01 | 526 | 532 | 526 | 528 | 13,500 | 528 |
| 2024-01-31 | 535 | 543 | 529 | 538 | 25,000 | 538 |
| 2024-01-30 | 538 | 538 | 524 | 531 | 13,200 | 531 |
| 2024-01-29 | 530 | 537 | 527 | 533 | 9,300 | 533 |
| 2024-01-26 | 531 | 537 | 529 | 530 | 13,500 | 530 |
| 2024-01-25 | 527 | 539 | 527 | 535 | 17,300 | 535 |
| 2024-01-24 | 534 | 534 | 521 | 527 | 16,200 | 527 |
| 2024-01-23 | 533 | 541 | 529 | 531 | 16,000 | 531 |
| 2024-01-22 | 534 | 534 | 517 | 531 | 34,800 | 531 |
| 2024-01-19 | 501 | 528 | 501 | 528 | 20,000 | 528 |
| 2024-01-18 | 535 | 535 | 503 | 504 | 25,500 | 504 |
| 2024-01-17 | 526 | 535 | 510 | 530 | 43,700 | 530 |
| 2024-01-16 | 515 | 575 | 515 | 527 | 187,100 | 527 |
| 2024-01-15 | 491 | 502 | 486 | 500 | 14,800 | 500 |
| 2024-01-12 | 488 | 503 | 475 | 493 | 74,200 | 493 |
| 2024-01-11 | 513 | 524 | 496 | 496 | 59,400 | 496 |
| 2024-01-10 | 479 | 507 | 478 | 495 | 60,400 | 495 |
| 2024-01-09 | 494 | 496 | 475 | 478 | 35,400 | 478 |
| 2024-01-05 | 486 | 493 | 482 | 491 | 7,300 | 491 |
| 2024-01-04 | 485 | 493 | 481 | 486 | 14,700 | 486 |
分割・併合履歴 ： [2019-05-29]1株→3株
