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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
