1. HOME >
  2. 株価時系列 >
  3. 7049 >
  4. 2020年

7049 (株)識学 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2741,3121,2741,3087,6001,308
2020-12-291,2471,3111,2401,30434,4001,304
2020-12-281,2941,3081,2391,24844,9001,248
2020-12-251,2771,2991,2701,28419,3001,284
2020-12-241,2611,3271,2611,30317,2001,303
2020-12-231,2501,2911,2501,27817,6001,278
2020-12-221,3311,3311,2511,25335,5001,253
2020-12-211,3421,3421,3181,3339,2001,333
2020-12-181,3601,3631,3211,34221,4001,342
2020-12-171,3501,3801,3501,37125,4001,371
2020-12-161,4411,4411,3151,35079,9001,350
2020-12-151,4141,4531,4101,42314,6001,423
2020-12-141,3931,4391,3931,42915,7001,429
2020-12-111,4141,4201,3721,39915,9001,399
2020-12-101,4291,4291,3431,36551,7001,365
2020-12-091,4311,4591,4241,42916,2001,429
2020-12-081,4231,4471,4051,42917,2001,429
2020-12-071,5281,5281,4231,42535,4001,425
2020-12-041,5131,5351,4721,49820,8001,498
2020-12-031,5151,5331,5071,51314,5001,513
2020-12-021,5031,5411,4961,53116,5001,531
2020-12-011,4781,5191,4671,51433,4001,514
2020-11-301,5711,5781,4761,47648,5001,476
2020-11-271,5011,5781,4981,57156,5001,571
2020-11-261,4801,5291,4701,48524,7001,485
2020-11-251,5061,5301,4731,50028,9001,500
2020-11-241,4601,5111,4601,50630,3001,506
2020-11-201,4881,4891,4361,46032,1001,460
2020-11-191,4541,4621,4091,43416,5001,434
2020-11-181,4021,4821,4021,47621,5001,476
2020-11-171,4701,4771,3961,40240,8001,402
2020-11-161,4811,5101,4701,50120,6001,501
2020-11-131,4641,4891,4441,48417,6001,484
2020-11-121,4291,4951,4291,49027,8001,490
2020-11-111,5101,5101,4071,43757,3001,437
2020-11-101,5501,5821,4731,48639,3001,486
2020-11-091,4991,5591,4841,55055,7001,550
2020-11-061,4961,5601,4351,457104,8001,457
2020-11-051,4661,5301,4661,49149,6001,491
2020-11-041,4051,4631,3931,44728,4001,447
2020-11-021,3781,4021,3491,37133,1001,371
2020-10-301,4071,4591,3611,36737,2001,367
2020-10-291,4231,4621,3631,41940,3001,419
2020-10-281,3921,4781,3821,46741,2001,467
2020-10-271,3171,4241,3131,42260,0001,422
2020-10-261,4781,4911,3651,37773,4001,377
2020-10-231,5771,6051,4281,477106,0001,477
2020-10-221,6021,6421,5511,57671,2001,576
2020-10-211,5481,6351,5071,61593,6001,615
2020-10-201,4801,5681,4721,54878,7001,548
2020-10-191,4501,5131,4401,493108,8001,493
2020-10-161,6711,7141,4411,499419,9001,499
2020-10-151,6201,8961,5701,827606,5001,827
2020-10-141,5981,6571,4031,541495,6001,541
2020-10-131,5661,6151,5491,57879,1001,578
2020-10-121,6121,6401,5861,586115,7001,586
2020-10-091,5451,5631,5011,56098,1001,560
2020-10-081,5251,5671,4701,487129,0001,487
2020-10-071,4901,5551,4511,533313,7001,533
2020-10-061,3431,5071,3091,443302,1001,443
2020-10-051,2601,3351,2601,31328,0001,313
2020-10-021,2861,3011,2511,25527,6001,255
2020-09-301,3091,3151,2901,29112,0001,291
2020-09-291,2651,3301,2651,32221,3001,322
2020-09-281,2711,2961,2471,26124,1001,261
2020-09-251,2801,3191,2661,27113,4001,271
2020-09-241,3131,3391,2521,28034,4001,280
2020-09-231,3591,3671,3101,33524,3001,335
2020-09-181,3261,3771,3181,37347,2001,373
2020-09-171,3291,3471,3051,33920,4001,339
2020-09-161,3291,3601,3151,31543,4001,315
2020-09-151,3181,3261,2811,32522,8001,325
2020-09-141,3201,3341,2841,29623,0001,296
2020-09-111,2691,3421,2421,31073,5001,310
2020-09-101,2671,2671,2311,23423,1001,234
2020-09-091,2441,2701,2321,2419,8001,241
2020-09-081,2641,2641,2101,24622,4001,246
2020-09-071,3001,3071,2141,23561,0001,235
2020-09-041,2701,3191,2511,28541,2001,285
2020-09-031,3051,3351,2961,33040,0001,330
2020-09-021,3051,3051,2781,29016,3001,290
2020-09-011,2861,3031,2711,30315,7001,303
2020-08-311,2601,3061,2561,29935,5001,299
2020-08-281,3001,3051,2271,23073,5001,230
2020-08-271,2931,3401,2601,30056,4001,300
2020-08-261,2161,2761,2151,27534,8001,275
2020-08-251,2371,2371,2151,21526,0001,215
2020-08-241,2541,2541,2271,24828,7001,248
2020-08-211,2381,2621,2301,25040,6001,250
2020-08-201,2791,2791,2361,24633,4001,246
2020-08-191,2801,3071,2441,26243,5001,262
2020-08-181,3021,3101,2651,27730,4001,277
2020-08-171,3341,3341,2861,31024,3001,310
2020-08-141,3301,3351,2831,32634,5001,326
2020-08-131,3051,3501,3001,30046,5001,300
2020-08-121,2941,2991,2501,28346,2001,283
2020-08-111,3051,3051,2331,29459,1001,294
2020-08-071,2801,3101,2701,27545,8001,275
2020-08-061,3651,3651,2561,28681,3001,286
2020-08-051,3511,3751,3101,32543,0001,325
2020-08-041,3591,4111,3251,34883,9001,348
2020-08-031,3301,4021,3121,389115,4001,389
2020-07-311,3371,3721,2601,282168,0001,282
2020-07-301,4011,4641,3621,397193,9001,397
2020-07-291,4161,4271,3301,371206,0001,371
2020-07-281,4031,4581,3761,386268,6001,386
2020-07-271,3171,3831,2541,373187,4001,373
2020-07-221,2881,3711,2721,347398,8001,347
2020-07-211,2511,2831,1851,239195,6001,239
2020-07-201,2241,3271,2061,226498,9001,226
2020-07-171,1001,1791,1001,164353,8001,164
2020-07-161,0901,1111,0501,102189,9001,102
2020-07-151,1201,1211,0411,089300,0001,089
2020-07-141,0801,1431,0331,065657,7001,065
2020-07-131,4431,4541,0981,0981,499,2001,098
2020-07-101,4481,4611,3701,398254,0001,398
2020-07-091,4901,5461,4051,436435,3001,436
2020-07-081,4501,5201,3801,510743,4001,510
2020-07-071,4151,4791,3361,3911,784,6001,391
2020-07-061,0201,3061,0201,306710,4001,306
2020-07-031,0051,0229891,00692,0001,006
2020-07-021,0771,0779851,007166,6001,007
2020-07-011,0981,1311,0621,07776,7001,077
2020-06-301,1701,1981,0741,097148,1001,097
2020-06-291,2111,2111,1231,140177,2001,140
2020-06-261,2441,2451,2071,23075,6001,230
2020-06-251,1621,2481,1601,240102,9001,240
2020-06-241,2251,2251,1701,18955,7001,189
2020-06-231,2501,2581,1801,201109,9001,201
2020-06-221,2011,2381,1801,23789,0001,237
2020-06-191,1941,2031,1661,20069,9001,200
2020-06-181,2051,2151,1571,170100,4001,170
2020-06-171,1971,2181,1511,21777,7001,217
2020-06-161,1331,2251,1301,188130,1001,188
2020-06-151,2011,2251,0821,110170,8001,110
2020-06-121,0841,2421,0631,217182,5001,217
2020-06-111,2991,3051,2201,234100,2001,234
2020-06-101,3161,3261,3011,30345,9001,303
2020-06-091,3411,3411,2741,324102,3001,324
2020-06-081,3451,3531,3031,311202,7001,311
2020-06-051,2151,2941,2011,294116,9001,294
2020-06-041,2501,3401,2031,225252,1001,225
2020-06-031,3301,3301,2291,250192,1001,250
2020-06-021,2811,3361,2671,290274,3001,290
2020-06-011,1971,2971,1771,251294,4001,251
2020-05-291,1181,1291,0801,12766,5001,127
2020-05-281,1411,1861,1201,12967,8001,129
2020-05-271,1891,1891,1301,14172,3001,141
2020-05-261,1951,2111,1161,129157,1001,129
2020-05-251,0741,1651,0671,165142,0001,165
2020-05-221,0841,0951,0171,02878,9001,028
2020-05-211,0951,1151,0601,077125,0001,077
2020-05-201,0391,0821,0241,08179,6001,081
2020-05-191,0411,0501,0161,04378,7001,043
2020-05-189951,0649891,045112,1001,045
2020-05-151,0051,0189681,00376,9001,003
2020-05-141,0421,042990990115,400990
2020-05-139901,0239751,01267,4001,012
2020-05-121,0031,0531,0031,016107,7001,016
2020-05-111,0731,1201,0241,033386,6001,033
2020-05-088851,0178751,017375,8001,017
2020-05-0781386881386780,700867
2020-05-0184285182182867,600828
2020-04-30863883840846102,300846
2020-04-2883385582385277,900852
2020-04-2780182779182756,000827
2020-04-2480080878080025,800800
2020-04-2376580276579754,300797
2020-04-2275075772074172,300741
2020-04-21843855757771113,400771
2020-04-20846868816853104,100853
2020-04-17899899844849111,000849
2020-04-1687290587288857,100888
2020-04-15882917867898139,400898
2020-04-14895949877902331,200902
2020-04-13849960836850353,600850
2020-04-10864895810819136,300819
2020-04-09805906796862247,200862
2020-04-08780822715796297,300796
2020-04-07683753681753111,400753
2020-04-06596661575653106,400653
2020-04-0362462959760670,800606
2020-04-0265367562563059,800630
2020-04-0168270965766656,700666
2020-03-3167071265168092,700680
2020-03-3063564561363550,700635
2020-03-2767569365065733,600657
2020-03-2669970566766863,800668
2020-03-2574576272074853,000748
2020-03-2470271066670045,200700
2020-03-2360066259966276,500662
2020-03-1968769460360877,400608
2020-03-1872073567767844,900678
2020-03-1765174264070586,300705
2020-03-1672372366567971,700679
2020-03-13674724660688168,800688
2020-03-12772837753754111,000754
2020-03-1185386778778755,500787
2020-03-1072787371985299,200852
2020-03-0987987980681785,100817
2020-03-0696997091092164,700921
2020-03-051,0011,01798799750,700997
2020-03-0497199995498747,700987
2020-03-031,0631,06397798283,900982
2020-03-029311,01191197391,800973
2020-02-28977992902908245,100908
2020-02-271,0741,0741,0041,037120,7001,037
2020-02-261,1111,1111,0421,07478,7001,074
2020-02-251,0221,0971,0051,081155,6001,081
2020-02-211,1361,1571,1261,142105,7001,142
2020-02-201,2201,2391,1601,160156,1001,160
2020-02-191,2141,2221,1661,210204,9001,210
2020-02-181,3001,3001,2141,222136,3001,222
2020-02-171,3601,3601,3051,30898,0001,308
2020-02-141,3901,3951,3721,37557,4001,375
2020-02-131,3851,4241,3801,40539,2001,405
2020-02-121,3911,3951,3681,38531,2001,385
2020-02-101,3831,4001,3681,38217,7001,382
2020-02-071,4031,4101,3751,38037,5001,380
2020-02-061,4251,4261,4031,40326,6001,403
2020-02-051,4101,4201,3851,41949,4001,419
2020-02-041,4001,4181,3781,39741,8001,397
2020-02-031,3401,4001,3401,39842,7001,398
2020-01-311,4121,4301,3941,40039,1001,400
2020-01-301,4801,4971,3941,40581,4001,405
2020-01-291,4911,5131,4701,49975,4001,499
2020-01-281,3691,4891,3481,483132,4001,483
2020-01-271,4001,4031,3811,38174,4001,381
2020-01-241,4611,4641,4131,418100,3001,418
2020-01-231,4701,4751,4581,46859,5001,468
2020-01-221,4671,4801,4571,47057,8001,470
2020-01-211,4821,4881,4611,46451,4001,464
2020-01-201,4751,4881,4701,47458,8001,474
2020-01-171,5251,5251,4561,471173,2001,471
2020-01-161,6241,6241,5431,543126,9001,543
2020-01-151,6011,6361,5951,62463,7001,624
2020-01-141,7041,7051,5871,621228,0001,621
2020-01-101,7121,7191,6791,71085,3001,710
2020-01-091,6501,7301,6501,711142,1001,711
2020-01-081,6501,6611,5921,635121,1001,635
2020-01-071,6581,6911,6481,66395,3001,663
2020-01-061,6121,6761,5941,67086,1001,670

分割・併合履歴 ： [2019-05-29]1株→3株