1. HOME >
  2. 株価時系列 >
  3. 7049 >
  4. 2021年

7049 (株)識学 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1602,1701,6471,6471,188,0001,647
2021-12-292,1012,1662,1012,147113,8002,147
2021-12-282,0502,0972,0472,09697,0002,096
2021-12-272,1552,1552,0332,050105,1002,050
2021-12-242,1682,2112,1382,160107,6002,160
2021-12-232,0802,1632,0282,142128,2002,142
2021-12-222,0232,0791,9912,06390,8002,063
2021-12-212,0242,0351,9772,02382,4002,023
2021-12-201,9482,0381,9481,99468,3001,994
2021-12-171,9502,0071,9321,96735,6001,967
2021-12-162,0702,0861,9601,97860,5001,978
2021-12-152,0002,0551,9972,01740,8002,017
2021-12-142,0282,0481,9852,01067,7002,010
2021-12-132,0612,0672,0212,04820,0002,048
2021-12-102,0942,0942,0182,03395,6002,033
2021-12-092,1002,1162,0692,09652,7002,096
2021-12-082,0462,1172,0462,10264,5002,102
2021-12-072,0232,0492,0072,03085,4002,030
2021-12-061,9882,0041,9431,98382,8001,983
2021-12-031,9632,0451,9392,022133,7002,022
2021-12-021,9862,0141,9201,923127,3001,923
2021-12-012,0272,0571,9302,029113,7002,029
2021-11-302,1342,1502,0302,03153,1002,031
2021-11-292,0722,1502,0502,10182,6002,101
2021-11-262,1562,1622,1102,12243,4002,122
2021-11-252,2552,2852,1472,14779,6002,147
2021-11-242,2512,2702,2062,25543,2002,255
2021-11-222,3082,3462,2542,25760,4002,257
2021-11-192,3742,4152,2922,323124,7002,323
2021-11-182,3222,3612,2672,35186,7002,351
2021-11-172,3442,3502,2822,30146,6002,301
2021-11-162,3442,3682,3102,31662,9002,316
2021-11-152,2962,4512,2572,344142,3002,344
2021-11-122,1992,2952,1602,293124,4002,293
2021-11-112,1002,1902,0732,18968,7002,189
2021-11-102,1572,1802,0732,09771,8002,097
2021-11-092,1002,1902,0982,17089,4002,170
2021-11-082,0922,1172,0522,10676,9002,106
2021-11-052,0972,1082,0352,092115,7002,092
2021-11-042,1552,1762,0992,11389,3002,113
2021-11-022,1952,2052,1252,14966,3002,149
2021-11-012,1982,2472,1882,20965,1002,209
2021-10-292,2232,2432,1882,18877,2002,188
2021-10-282,2602,2882,2192,240135,3002,240
2021-10-272,1592,2802,1462,260212,5002,260
2021-10-262,2122,2292,1452,160141,9002,160
2021-10-252,2232,3202,0942,224434,2002,224
2021-10-222,1372,2142,1212,173135,7002,173
2021-10-212,2302,2752,1232,159248,9002,159
2021-10-202,1332,2302,1062,204254,5002,204
2021-10-192,0212,1522,0212,132196,2002,132
2021-10-182,1452,1762,0202,053234,6002,053
2021-10-152,2012,2102,1452,184144,4002,184
2021-10-142,0742,1992,0592,186260,1002,186
2021-10-132,1752,2202,1352,160254,8002,160
2021-10-122,1002,2192,0822,175292,6002,175
2021-10-112,0992,1352,0252,119287,8002,119
2021-10-082,0852,1452,0612,120366,4002,120
2021-10-071,9952,1161,9762,085567,0002,085
2021-10-062,0362,0881,9052,000754,4002,000
2021-10-051,8992,0501,8842,022577,0002,022
2021-10-041,8261,9751,8061,939916,1001,939
2021-10-011,7151,8751,6801,858967,9001,858
2021-09-301,5301,7701,4581,699931,4001,699
2021-09-291,4521,5261,4391,52658,8001,526
2021-09-281,5331,5351,4621,47952,8001,479
2021-09-271,4901,5381,4901,51659,0001,516
2021-09-241,4441,4861,4361,47552,7001,475
2021-09-221,4301,4351,3941,41437,2001,414
2021-09-211,4001,4491,4001,43255,8001,432
2021-09-171,4321,4961,4311,462211,7001,462
2021-09-161,5891,5931,5181,53255,8001,532
2021-09-151,6341,6341,5681,58775,8001,587
2021-09-141,5851,6561,5851,65193,1001,651
2021-09-131,5581,5801,5461,58036,0001,580
2021-09-101,5341,5501,5041,54359,4001,543
2021-09-091,5101,5181,4921,51827,4001,518
2021-09-081,4821,5151,4771,51023,8001,510
2021-09-071,5091,5421,4901,49031,3001,490
2021-09-061,5071,5141,4911,50032,0001,500
2021-09-031,4971,4971,4541,48422,6001,484
2021-09-021,5441,5441,4951,49727,0001,497
2021-09-011,5101,5551,4971,54079,3001,540
2021-08-311,5081,5201,4701,50752,4001,507
2021-08-301,4371,5071,4321,50658,0001,506
2021-08-271,4451,4451,4091,41914,1001,419
2021-08-261,4301,4501,3961,44421,2001,444
2021-08-251,3581,4381,3581,43045,2001,430
2021-08-241,3531,3921,3531,36325,1001,363
2021-08-231,3001,3611,3001,35727,4001,357
2021-08-201,3251,3641,2971,33082,8001,330
2021-08-191,3661,3771,3311,33324,0001,333
2021-08-181,3131,3791,2881,36639,3001,366
2021-08-171,3641,3641,3141,32628,9001,326
2021-08-161,3621,3731,3111,34635,2001,346
2021-08-131,3821,3921,3001,33464,1001,334
2021-08-121,4351,4411,3681,38029,6001,380
2021-08-111,4441,4441,4031,41620,2001,416
2021-08-101,3641,4301,3471,42542,9001,425
2021-08-061,3541,3871,3541,36427,3001,364
2021-08-051,3581,3951,3531,35419,8001,354
2021-08-041,4321,4371,3631,36330,6001,363
2021-08-031,4201,4451,3911,40829,8001,408
2021-08-021,3931,4431,3921,44034,0001,440
2021-07-301,4291,4301,3921,40137,1001,401
2021-07-291,4481,4591,4251,45116,4001,451
2021-07-281,4661,4661,4181,41943,6001,419
2021-07-271,4621,4801,4561,46814,7001,468
2021-07-261,4611,4831,4611,47015,6001,470
2021-07-211,4551,4851,4431,45426,8001,454
2021-07-201,4631,4791,4451,45029,3001,450
2021-07-191,5261,5261,4761,47648,7001,476
2021-07-161,5301,5461,5171,53513,5001,535
2021-07-151,5671,5671,5211,54446,5001,544
2021-07-141,5801,5801,5571,56720,2001,567
2021-07-131,5811,5991,5591,57730,4001,577
2021-07-121,5811,6001,5721,58533,2001,585
2021-07-091,5271,5701,5061,56560,7001,565
2021-07-081,6031,6251,5401,54385,4001,543
2021-07-071,6201,6251,5751,58481,7001,584
2021-07-061,5651,6601,5521,65088,0001,650
2021-07-051,5881,6021,5511,567108,0001,567
2021-07-021,6101,6391,5821,597112,0001,597
2021-07-011,7921,7921,6101,612250,1001,612
2021-06-301,8301,8841,6771,752446,3001,752
2021-06-291,8521,8541,7781,81781,2001,817
2021-06-281,8301,8571,8041,81281,1001,812
2021-06-251,7961,8001,7421,77553,9001,775
2021-06-241,7351,7801,7071,75672,5001,756
2021-06-231,6611,7341,6611,72846,5001,728
2021-06-221,6451,6881,6401,66319,3001,663
2021-06-211,6501,6511,6181,64024,1001,640
2021-06-181,6801,6951,6651,66814,1001,668
2021-06-171,6851,6991,6711,68318,4001,683
2021-06-161,6821,7181,6611,70226,7001,702
2021-06-151,7251,7321,6861,68632,8001,686
2021-06-141,7031,7341,6741,72533,3001,725
2021-06-111,6731,7021,6731,68623,6001,686
2021-06-101,6431,6801,6301,67326,6001,673
2021-06-091,6301,6671,6221,65126,6001,651
2021-06-081,6111,6321,6031,63025,6001,630
2021-06-071,5751,6201,5751,60523,1001,605
2021-06-041,5911,5991,5601,57341,8001,573
2021-06-031,6101,6331,5831,61934,4001,619
2021-06-021,5891,6301,5821,61334,0001,613
2021-06-011,6711,6711,5831,58963,7001,589
2021-05-311,6201,6771,6201,67130,7001,671
2021-05-281,6781,6781,6221,62243,4001,622
2021-05-271,6731,6851,6441,65043,4001,650
2021-05-261,6581,6821,6341,67131,4001,671
2021-05-251,6671,6911,6411,65844,2001,658
2021-05-241,6501,6651,6121,65346,6001,653
2021-05-211,6421,6901,6421,67060,8001,670
2021-05-201,6581,7221,6331,64293,7001,642
2021-05-191,6521,6981,6461,65884,4001,658
2021-05-181,5981,6681,5981,66170,3001,661
2021-05-171,6461,6501,5741,59873,0001,598
2021-05-141,6001,6591,5901,646103,7001,646
2021-05-131,5861,6121,5261,583138,0001,583
2021-05-121,6261,6831,5911,617104,3001,617
2021-05-111,6501,6571,6001,62676,3001,626
2021-05-101,7301,7341,6331,643110,3001,643
2021-05-071,7181,7571,6951,74742,5001,747
2021-05-061,7271,7381,7001,71841,5001,718
2021-04-301,7501,7641,7161,72061,2001,720
2021-04-281,7521,7521,7021,73175,8001,731
2021-04-271,8051,8251,7681,76863,0001,768
2021-04-261,7511,7981,7231,780112,1001,780
2021-04-231,8451,9051,7811,791136,4001,791
2021-04-221,9221,9371,8071,860224,3001,860
2021-04-211,8541,9511,8541,916166,4001,916
2021-04-201,8201,9161,7791,908124,2001,908
2021-04-191,8161,9121,8151,845238,7001,845
2021-04-161,7181,8141,6671,800171,1001,800
2021-04-151,8571,8771,6851,711244,0001,711
2021-04-141,8521,9201,7201,847287,7001,847
2021-04-131,8351,8421,7941,84042,0001,840
2021-04-121,8801,8831,8061,82946,3001,829
2021-04-091,8501,8881,8201,85268,7001,852
2021-04-081,8351,8461,7811,83174,4001,831
2021-04-071,8551,8671,8211,84465,6001,844
2021-04-061,8781,9051,8451,87259,0001,872
2021-04-051,9061,9101,8491,86651,0001,866
2021-04-021,9201,9271,8851,89745,5001,897
2021-04-011,9341,9391,8901,90567,6001,905
2021-03-311,9261,9611,9011,90980,4001,909
2021-03-301,8911,9361,8601,88894,4001,888
2021-03-291,9501,9521,8851,907119,4001,907
2021-03-261,8231,9501,8181,950148,8001,950
2021-03-251,7731,8491,7591,83693,9001,836
2021-03-241,8571,8571,7651,790200,7001,790
2021-03-231,8851,9371,8721,893230,3001,893
2021-03-221,9171,9321,8611,872366,7001,872
2021-03-192,0232,0231,8761,940583,6001,940
2021-03-182,1692,2412,0552,062583,8002,062
2021-03-172,3362,4802,3312,46995,5002,469
2021-03-162,2892,3552,2592,33656,5002,336
2021-03-152,3402,3572,2762,32873,9002,328
2021-03-122,3342,4102,2532,384169,6002,384
2021-03-112,3102,3112,2302,25360,5002,253
2021-03-102,3332,3382,2722,29062,3002,290
2021-03-092,1922,3102,1452,29967,9002,299
2021-03-082,2572,3502,2102,21990,7002,219
2021-03-052,2512,2562,1502,256105,4002,256
2021-03-042,1472,2162,0842,20192,7002,201
2021-03-032,2372,2942,1642,192107,7002,192
2021-03-022,3372,3772,2102,237123,9002,237
2021-03-012,4382,4502,3182,32775,5002,327
2021-02-262,4832,5032,3752,388158,2002,388
2021-02-252,6902,7422,5012,576306,2002,576
2021-02-242,4762,8052,4762,676394,4002,676
2021-02-222,4492,4902,3502,46094,4002,460
2021-02-192,4042,4502,3112,44993,5002,449
2021-02-182,2912,4542,2902,404113,2002,404
2021-02-172,3662,4952,2692,301184,6002,301
2021-02-162,3562,4212,2512,397156,2002,397
2021-02-152,3042,4322,2762,391146,2002,391
2021-02-122,1722,4132,1702,350270,7002,350
2021-02-102,0892,1782,0842,170127,9002,170
2021-02-092,1102,1502,0422,138278,0002,138
2021-02-082,0582,1942,0202,153393,0002,153
2021-02-052,2112,2562,0152,056629,9002,056
2021-02-042,4262,6392,2112,2421,033,8002,242
2021-02-032,3812,4412,2912,397261,0002,397
2021-02-022,2762,4492,2672,448301,3002,448
2021-02-012,1932,2122,0402,205148,6002,205
2021-01-292,1572,2502,1262,217159,8002,217
2021-01-282,1302,2672,0642,187293,6002,187
2021-01-272,0372,2222,0052,215267,6002,215
2021-01-262,1092,1092,0002,067251,8002,067
2021-01-251,8802,1111,8732,099313,2002,099
2021-01-221,9002,0391,8501,873753,2001,873
2021-01-211,8292,0801,7761,919843,3001,919
2021-01-201,5991,6961,5801,68097,1001,680
2021-01-191,5161,5981,4871,58990,3001,589
2021-01-181,4901,5501,4701,51676,0001,516
2021-01-151,4601,5681,4301,521255,9001,521
2021-01-141,2921,4051,2801,400157,9001,400
2021-01-131,2751,3101,2721,29918,7001,299
2021-01-121,2791,2871,2641,28413,7001,284
2021-01-081,3001,3001,2611,26716,7001,267
2021-01-071,3071,3301,2951,29538,8001,295
2021-01-061,3221,3221,2941,30713,1001,307
2021-01-051,3051,3321,2991,31021,0001,310
2021-01-041,3191,3451,2991,33524,1001,335

分割・併合履歴 ： [2019-05-29]1株→3株