1. HOME >
  2. 株価時系列 >
  3. 7049 >
  4. 2019年

7049 (株)識学 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6131,6491,5831,64282,1001,642
2019-12-271,6791,6791,6251,64267,4001,642
2019-12-261,5871,6631,5851,64884,5001,648
2019-12-251,5981,6001,5731,59445,4001,594
2019-12-241,6071,6181,5721,59870,7001,598
2019-12-231,6211,6261,5781,60479,1001,604
2019-12-201,5391,5971,5201,58173,6001,581
2019-12-191,5751,5771,5561,55922,9001,559
2019-12-181,5801,5871,5621,56245,7001,562
2019-12-171,5511,5931,5511,59042,5001,590
2019-12-161,5811,5991,5501,55054,0001,550
2019-12-131,6241,6281,5751,61383,3001,613
2019-12-121,6511,6701,6071,64056,7001,640
2019-12-111,7191,7251,6541,67958,6001,679
2019-12-101,7401,7571,7221,72936,5001,729
2019-12-091,8041,8041,7561,76730,8001,767
2019-12-061,6921,7681,6921,76455,5001,764
2019-12-051,7361,7791,6781,69284,0001,692
2019-12-041,7201,7471,7011,72857,5001,728
2019-12-031,7201,7501,6901,74593,1001,745
2019-12-021,8511,8631,7161,737194,0001,737
2019-11-291,8551,8751,8491,85379,0001,853
2019-11-281,8241,8781,8121,867114,8001,867
2019-11-271,8411,8671,7941,808106,8001,808
2019-11-261,8341,8891,8221,840150,5001,840
2019-11-251,8221,8801,8021,805193,8001,805
2019-11-221,7131,7991,7051,799148,5001,799
2019-11-211,7011,7301,6471,72294,1001,722
2019-11-201,6541,7091,6411,68593,2001,685
2019-11-191,6021,6641,6021,64883,3001,648
2019-11-181,6051,6151,5711,60226,4001,602
2019-11-151,6201,6291,5681,58930,7001,589
2019-11-141,6881,6951,6201,62993,9001,629
2019-11-131,6191,6561,6051,65376,2001,653
2019-11-121,5751,6121,5751,60346,6001,603
2019-11-111,5901,5931,5621,57429,0001,574
2019-11-081,5781,5791,5351,56146,2001,561
2019-11-071,6061,6061,5471,56730,4001,567
2019-11-061,6251,6391,6151,61554,8001,615
2019-11-051,6181,6281,6021,60759,5001,607
2019-11-011,5751,6001,5621,59936,5001,599
2019-10-311,5701,6301,5701,59980,7001,599
2019-10-301,5111,5951,4971,574112,6001,574
2019-10-291,4981,4981,4641,48128,3001,481
2019-10-281,5051,5191,4911,49727,9001,497
2019-10-251,5201,5341,4901,50345,9001,503
2019-10-241,5041,5221,4801,52228,8001,522
2019-10-231,4571,4961,4451,48731,3001,487
2019-10-211,4621,4711,4511,45753,0001,457
2019-10-181,4681,5001,4371,49555,2001,495
2019-10-171,5611,5611,4681,48269,2001,482
2019-10-161,6001,6331,5581,57488,2001,574
2019-10-151,5501,5841,5161,579128,8001,579
2019-10-111,4001,4851,3631,485130,7001,485
2019-10-101,3861,4061,3861,39319,9001,393
2019-10-091,3871,4001,3821,38624,3001,386
2019-10-081,4101,4251,3681,40258,8001,402
2019-10-071,4471,4471,4101,42312,8001,423
2019-10-041,4101,4241,4041,41721,7001,417
2019-10-031,4191,4511,4031,42628,0001,426
2019-10-021,4781,4781,4401,44812,2001,448
2019-10-011,4791,4961,4421,44826,7001,448
2019-09-301,4991,5021,4581,47921,1001,479
2019-09-271,5421,5441,4411,49973,0001,499
2019-09-261,4571,5211,4441,50240,8001,502
2019-09-251,4241,4271,4071,42715,4001,427
2019-09-241,4111,4331,4061,42827,3001,428
2019-09-201,3951,4191,3821,40326,1001,403
2019-09-191,4201,4321,3941,40529,9001,405
2019-09-181,4541,4541,4131,42012,6001,420
2019-09-171,4721,4781,4101,43327,1001,433
2019-09-131,4941,4941,4701,47215,2001,472
2019-09-121,4851,5151,4581,46440,2001,464
2019-09-111,4521,4871,4451,45826,3001,458
2019-09-101,4191,4761,4191,42233,0001,422
2019-09-091,4421,4891,4101,41147,5001,411
2019-09-061,3901,5291,3901,469123,1001,469
2019-09-051,3711,3981,3691,38949,1001,389
2019-09-041,3901,3911,3691,37939,0001,379
2019-09-031,4041,4061,3801,39424,1001,394
2019-09-021,3621,4371,3591,41835,8001,418
2019-08-301,3611,4181,3501,37350,2001,373
2019-08-291,3561,3901,3391,37748,6001,377
2019-08-281,4281,4281,3611,39447,6001,394
2019-08-271,4561,4791,4311,43821,7001,438
2019-08-261,4721,4841,4251,45640,2001,456
2019-08-231,4681,5121,4681,50318,7001,503
2019-08-221,5771,5771,4921,50336,9001,503
2019-08-211,5851,5851,5451,55618,6001,556
2019-08-201,5351,5541,5131,54526,0001,545
2019-08-191,5731,5791,5311,53619,8001,536
2019-08-161,5671,6111,5611,57025,5001,570
2019-08-151,5641,5951,5541,58260,3001,582
2019-08-141,6601,6681,6011,62762,8001,627
2019-08-131,5981,6391,5091,63872,6001,638
2019-08-091,6021,7131,5891,590108,8001,590
2019-08-081,6351,7241,5711,600340,6001,600
2019-08-071,4741,6681,4371,643392,9001,643
2019-08-061,3181,4761,3171,468184,0001,468
2019-08-051,4511,4601,3001,427118,1001,427
2019-08-021,4901,4901,4251,451131,4001,451
2019-08-011,5251,5501,5161,527108,7001,527
2019-07-311,6041,6041,5201,549106,1001,549
2019-07-301,6281,6351,6051,60571,6001,605
2019-07-291,6631,6631,6221,64245,8001,642
2019-07-261,6851,6891,6451,66355,4001,663
2019-07-251,6991,7031,6681,68633,1001,686
2019-07-241,7701,7781,6651,66548,7001,665
2019-07-231,6631,7381,6551,73070,9001,730
2019-07-221,6901,6901,6241,63943,4001,639
2019-07-191,6351,6901,6061,67874,4001,678
2019-07-181,6831,6941,6041,604112,6001,604
2019-07-171,7721,7721,6821,700114,9001,700
2019-07-161,8001,8491,7751,78293,7001,782
2019-07-121,8751,9111,8341,88563,5001,885
2019-07-111,9151,9151,8621,89329,2001,893
2019-07-101,8251,8791,8101,87529,4001,875
2019-07-091,8781,8781,8351,83721,2001,837
2019-07-081,9051,9091,8601,86232,0001,862
2019-07-051,9241,9301,8761,89556,8001,895
2019-07-041,9271,9371,9041,92275,0001,922
2019-07-031,8801,8951,8351,89561,8001,895
2019-07-021,8301,8451,8091,82454,4001,824
2019-07-011,8391,8481,8001,83057,5001,830
2019-06-281,8321,8691,7911,80145,2001,801
2019-06-271,8871,8871,8251,84938,9001,849
2019-06-261,8001,8981,7711,83081,7001,830
2019-06-251,8901,9251,8021,81294,1001,812
2019-06-241,9451,9581,9001,90553,4001,905
2019-06-211,9531,9841,9351,94065,7001,940
2019-06-202,0012,0031,9321,951118,4001,951
2019-06-192,0222,0261,9712,00477,3002,004
2019-06-182,1252,1301,9501,982167,9001,982
2019-06-172,1452,1632,0902,10277,8002,102
2019-06-142,0352,1082,0102,09596,4002,095
2019-06-132,0182,0351,9902,01944,8002,019
2019-06-121,9902,0301,9751,99972,9001,999
2019-06-112,0802,0802,0082,030105,1002,030
2019-06-102,2002,2202,0822,098142,1002,098
2019-06-072,0802,1682,0802,150266,4002,150
2019-06-062,0002,1571,9852,052310,4002,052
2019-06-051,9202,0191,9031,971160,1001,971
2019-06-041,9461,9461,8561,880128,4001,880
2019-06-032,0352,0591,8621,960211,7001,960
2019-05-312,3182,3572,1102,116278,3002,116
2019-05-302,2982,5002,2532,307904,2002,307
2019-05-292,1352,4002,1212,308663,5002,308
2019-05-286,5506,6206,2506,390104,9002,130
2019-05-276,3506,5906,3206,59096,8002,196.67
2019-05-246,0206,3206,0206,31060,4002,103.33
2019-05-236,0606,1705,9606,17037,2002,056.67
2019-05-226,3206,3505,9405,96062,0001,986.67
2019-05-216,2806,3306,1506,30058,0002,100
2019-05-206,1406,3106,1206,19052,4002,063.33
2019-05-175,8206,0805,8206,06057,4002,020
2019-05-165,8905,9405,7805,82042,6001,940
2019-05-155,6005,8505,5005,83040,7001,943.33
2019-05-145,3105,4705,2705,40026,0001,800
2019-05-135,7405,7405,4805,51033,0001,836.67
2019-05-105,6805,8105,5705,64058,2001,880
2019-05-095,9806,0005,7505,78039,6001,926.67
2019-05-085,7805,9505,7805,92030,1001,973.33
2019-05-076,1106,1105,9005,95062,1001,983.33
2019-04-266,0306,2105,9106,11072,7002,036.67
2019-04-256,1506,2906,0206,08069,8002,026.67
2019-04-246,5606,5906,1206,150126,8002,050
2019-04-236,7106,7306,4206,510127,1002,170
2019-04-226,5306,6706,4206,620220,5002,206.67
2019-04-196,0806,6306,0606,360319,2002,120
2019-04-185,7606,3205,6906,150304,8002,050
2019-04-175,7905,8705,5605,740101,6001,913.33
2019-04-165,8406,0905,7305,780132,0001,926.67
2019-04-156,0006,3605,8405,900583,3001,966.67
2019-04-125,1705,6205,1205,540202,6001,846.67
2019-04-115,2505,2505,0905,14026,7001,713.33
2019-04-105,1505,2705,0405,25026,4001,750
2019-04-095,3605,3705,0505,17056,3001,723.33
2019-04-085,3905,4505,3505,39017,6001,796.67
2019-04-055,4505,4505,3405,40029,0001,800
2019-04-045,5805,5805,4505,47034,5001,823.33
2019-04-035,7005,7005,4705,62067,4001,873.33
2019-04-025,5305,7505,4405,730170,4001,910
2019-04-015,3305,5205,3205,41057,3001,803.33
2019-03-295,5005,5705,3205,33058,2001,776.67
2019-03-285,7005,7005,4105,47055,8001,823.33
2019-03-275,6605,7705,4805,63076,5001,876.67
2019-03-266,0906,0905,6105,650118,9001,883.33
2019-03-255,7906,0205,6705,910128,2001,970
2019-03-225,6206,1205,5705,990219,4001,996.67
2019-03-205,2605,6005,2605,52065,5001,840
2019-03-195,5305,6305,3505,36061,4001,786.67
2019-03-185,5205,7505,4005,630118,9001,876.67
2019-03-155,8205,9005,5005,500110,5001,833.33
2019-03-146,1206,2105,8805,90093,2001,966.67
2019-03-135,9506,1905,8506,120147,0002,040
2019-03-126,4906,5606,0406,070237,1002,023.33
2019-03-116,1506,5005,9306,450403,7002,150
2019-03-085,8606,1005,6605,980271,3001,993.33
2019-03-076,4106,5605,9706,030282,7002,010
2019-03-066,9907,0206,4906,600607,1002,200
2019-03-056,9707,2606,5506,7501,518,3002,250
2019-03-045,6806,5205,6306,5201,079,8002,173.33
2019-03-015,2805,5805,0005,520403,0001,840
2019-02-285,3805,7405,2805,380686,2001,793.33
2019-02-275,0005,5204,8205,4801,176,1001,826.67
2019-02-265,2505,4004,7605,0201,600,7001,673.33
2019-02-254,5505,0404,4254,700888,6001,566.67
2019-02-22------

分割・併合履歴 ： [2019-05-29]1株→3株