7049 (株)識学の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	588	597	581	584	27,900	584
2022-12-29	581	596	575	588	32,000	588
2022-12-28	562	584	562	571	31,600	571
2022-12-27	562	575	560	567	27,400	567
2022-12-26	553	567	552	565	38,800	565
2022-12-23	568	568	556	563	13,900	563
2022-12-22	565	575	562	565	22,400	565
2022-12-21	566	576	557	566	28,800	566
2022-12-20	584	584	560	566	50,100	566
2022-12-19	589	589	561	580	43,700	580
2022-12-16	578	590	576	589	12,800	589
2022-12-15	576	588	574	588	17,300	588
2022-12-14	600	600	577	577	32,800	577
2022-12-13	590	607	590	597	34,000	597
2022-12-12	600	600	589	589	29,100	589
2022-12-09	582	591	570	591	36,400	591
2022-12-08	584	584	562	579	26,000	579
2022-12-07	582	584	564	583	42,700	583
2022-12-06	601	601	585	588	15,200	588
2022-12-05	628	628	594	605	65,000	605
2022-12-02	611	632	608	624	83,600	624
2022-12-01	590	630	581	601	139,000	601
2022-11-30	578	582	571	574	22,400	574
2022-11-29	590	590	574	587	24,800	587
2022-11-28	571	597	565	590	28,800	590
2022-11-25	566	570	556	570	28,300	570
2022-11-24	578	578	568	568	23,100	568
2022-11-22	590	590	575	577	15,700	577
2022-11-21	585	589	583	589	16,000	589
2022-11-18	588	589	573	589	21,300	589
2022-11-17	597	598	582	593	19,200	593
2022-11-16	585	598	584	597	25,700	597
2022-11-15	589	598	582	582	26,300	582
2022-11-14	584	596	579	590	22,400	590
2022-11-11	570	587	568	584	39,000	584
2022-11-10	561	562	551	559	21,000	559
2022-11-09	572	575	560	560	12,100	560
2022-11-08	576	595	572	572	33,500	572
2022-11-07	572	580	567	568	26,200	568
2022-11-04	569	582	568	574	21,200	574
2022-11-02	586	586	576	576	20,600	576
2022-11-01	585	590	580	590	23,400	590
2022-10-31	607	607	578	585	35,900	585
2022-10-28	584	606	580	597	42,600	597
2022-10-27	557	589	557	584	47,700	584
2022-10-26	552	569	552	557	35,600	557
2022-10-25	561	566	555	555	19,600	555
2022-10-24	565	572	554	561	17,500	561
2022-10-21	547	565	541	565	23,100	565
2022-10-20	562	570	552	552	42,600	552
2022-10-19	540	579	540	567	99,700	567
2022-10-18	528	548	523	540	77,200	540
2022-10-17	525	535	519	531	122,800	531
2022-10-14	514	515	505	507	25,700	507
2022-10-13	515	515	500	512	37,400	512
2022-10-12	524	530	515	515	37,100	515
2022-10-11	515	521	504	521	53,300	521
2022-10-07	518	520	504	513	58,800	513
2022-10-06	516	525	511	521	53,200	521
2022-10-05	536	537	505	517	144,200	517
2022-10-04	537	556	535	541	175,700	541
2022-10-03	552	555	542	542	280,200	542
2022-09-30	650	659	633	642	151,900	642
2022-09-29	660	660	645	655	28,300	655
2022-09-28	665	665	640	655	36,100	655
2022-09-27	650	674	640	674	32,900	674
2022-09-26	665	665	642	650	43,000	650
2022-09-22	642	665	640	665	34,500	665
2022-09-21	665	668	645	648	44,100	648
2022-09-20	677	681	665	668	40,000	668
2022-09-16	690	693	671	681	50,400	681
2022-09-15	700	701	689	693	17,000	693
2022-09-14	695	712	682	696	33,900	696
2022-09-13	709	720	702	709	29,700	709
2022-09-12	749	749	695	715	96,800	715
2022-09-09	710	750	709	728	101,700	728
2022-09-08	714	719	704	711	7,800	711
2022-09-07	715	715	703	714	15,200	714
2022-09-06	717	735	715	723	25,000	723
2022-09-05	700	722	695	717	22,300	717
2022-09-02	708	709	687	696	33,400	696
2022-09-01	716	720	708	708	10,600	708
2022-08-31	719	723	711	722	7,900	722
2022-08-30	715	717	703	714	12,500	714
2022-08-29	706	714	703	707	23,200	707
2022-08-26	728	735	718	719	10,200	719
2022-08-25	707	730	707	728	25,500	728
2022-08-24	723	728	711	717	22,600	717
2022-08-23	716	720	702	717	28,900	717
2022-08-22	741	745	724	726	34,800	726
2022-08-19	761	766	753	753	20,800	753
2022-08-18	755	770	745	770	25,300	770
2022-08-17	738	776	732	767	60,900	767
2022-08-16	732	757	732	736	42,500	736
2022-08-15	739	745	733	733	12,300	733
2022-08-12	750	754	737	738	31,500	738
2022-08-10	739	745	737	738	16,400	738
2022-08-09	743	753	738	747	10,200	747
2022-08-08	742	749	738	743	20,000	743
2022-08-05	742	753	735	749	23,700	749
2022-08-04	769	772	747	748	15,800	748
2022-08-03	750	756	741	756	24,300	756
2022-08-02	774	776	748	749	30,600	749
2022-08-01	786	786	756	767	44,700	767
2022-07-29	785	818	785	789	57,600	789
2022-07-28	804	815	785	785	46,600	785
2022-07-27	790	810	786	806	32,000	806
2022-07-26	799	799	781	790	21,400	790
2022-07-25	804	807	787	797	46,900	797
2022-07-22	796	806	782	805	77,900	805
2022-07-21	775	790	750	787	47,300	787
2022-07-20	763	786	754	768	54,200	768
2022-07-19	742	759	734	748	32,400	748
2022-07-15	752	752	734	742	44,800	742
2022-07-14	737	763	733	755	47,800	755
2022-07-13	764	766	740	744	54,000	744
2022-07-12	795	800	766	766	63,600	766
2022-07-11	820	828	793	805	86,400	805
2022-07-08	791	820	766	808	126,400	808
2022-07-07	800	818	788	794	64,900	794
2022-07-06	773	816	772	805	118,300	805
2022-07-05	753	786	751	781	111,900	781
2022-07-04	808	820	754	761	227,700	761
2022-07-01	703	830	702	781	639,900	781
2022-06-30	724	742	718	735	110,500	735
2022-06-29	725	752	708	738	78,500	738
2022-06-28	750	755	727	739	74,700	739
2022-06-27	738	768	737	761	113,400	761
2022-06-24	698	748	695	731	137,500	731
2022-06-23	670	705	670	700	50,800	700
2022-06-22	698	705	672	679	40,900	679
2022-06-21	676	699	669	694	48,100	694
2022-06-20	675	683	662	666	45,300	666
2022-06-17	648	678	643	669	52,500	669
2022-06-16	670	677	658	668	24,400	668
2022-06-15	686	705	665	670	47,700	670
2022-06-14	665	692	660	686	40,200	686
2022-06-13	690	692	661	675	133,700	675
2022-06-10	700	716	685	716	31,400	716
2022-06-09	681	719	671	715	86,000	715
2022-06-08	681	689	664	687	55,800	687
2022-06-07	692	694	679	681	31,400	681
2022-06-06	697	697	676	691	63,000	691
2022-06-03	697	701	687	697	47,800	697
2022-06-02	703	703	673	679	32,600	679
2022-06-01	700	707	692	693	25,600	693
2022-05-31	701	710	682	700	32,700	700
2022-05-30	695	710	692	698	69,600	698
2022-05-27	704	706	676	683	27,100	683
2022-05-26	694	707	685	694	30,400	694
2022-05-25	692	692	675	687	20,500	687
2022-05-24	711	716	696	692	47,200	692
2022-05-23	705	738	705	719	70,100	719
2022-05-20	691	720	675	720	55,900	720
2022-05-19	685	707	670	689	48,700	689
2022-05-18	692	712	690	709	58,000	709
2022-05-17	689	689	667	689	30,900	689
2022-05-16	673	688	661	682	69,800	682
2022-05-13	635	669	635	663	64,900	663
2022-05-12	659	660	629	629	86,700	629
2022-05-11	682	682	645	669	132,300	669
2022-05-10	670	680	648	677	140,400	677
2022-05-09	692	697	671	673	95,300	673
2022-05-06	722	722	691	698	136,800	698
2022-05-02	738	739	717	737	42,600	737
2022-04-28	739	742	718	734	47,500	734
2022-04-27	730	761	711	729	107,800	729
2022-04-26	765	778	747	747	95,400	747
2022-04-25	761	776	752	760	134,300	760
2022-04-22	786	794	751	779	219,200	779
2022-04-21	869	870	800	807	327,300	807
2022-04-20	892	901	874	874	153,400	874
2022-04-19	937	955	873	873	364,600	873
2022-04-18	924	995	912	943	863,700	943
2022-04-15	1,029	1,029	1,029	1,029	16,700	1,029
2022-04-14	1,345	1,350	1,268	1,329	329,000	1,329
2022-04-13	1,238	1,321	1,232	1,321	117,300	1,321
2022-04-12	1,237	1,281	1,227	1,238	86,900	1,238
2022-04-11	1,281	1,281	1,235	1,237	99,500	1,237
2022-04-08	1,266	1,306	1,256	1,291	86,200	1,291
2022-04-07	1,260	1,263	1,217	1,225	74,400	1,225
2022-04-06	1,300	1,310	1,265	1,285	73,300	1,285
2022-04-05	1,330	1,341	1,291	1,327	83,600	1,327
2022-04-04	1,255	1,323	1,255	1,312	113,800	1,312
2022-04-01	1,228	1,244	1,205	1,244	35,800	1,244
2022-03-31	1,239	1,251	1,205	1,243	66,400	1,243
2022-03-30	1,215	1,254	1,207	1,239	83,500	1,239
2022-03-29	1,164	1,222	1,155	1,190	67,000	1,190
2022-03-28	1,167	1,167	1,131	1,157	58,800	1,157
2022-03-25	1,185	1,201	1,160	1,188	37,900	1,188
2022-03-24	1,171	1,185	1,150	1,182	40,400	1,182
2022-03-23	1,170	1,194	1,170	1,183	58,100	1,183
2022-03-22	1,170	1,179	1,125	1,163	123,600	1,163
2022-03-18	1,101	1,156	1,101	1,148	100,200	1,148
2022-03-17	1,079	1,114	1,075	1,098	85,600	1,098
2022-03-16	1,027	1,049	1,015	1,049	52,900	1,049
2022-03-15	1,001	1,020	992	1,020	43,300	1,020
2022-03-14	1,000	1,025	997	1,002	51,800	1,002
2022-03-11	1,021	1,031	991	1,002	54,000	1,002
2022-03-10	1,014	1,040	1,005	1,021	77,000	1,021
2022-03-09	1,004	1,009	961	984	129,600	984
2022-03-08	993	1,036	990	1,000	85,200	1,000
2022-03-07	1,042	1,043	1,002	1,023	98,400	1,023
2022-03-04	1,100	1,101	1,046	1,072	116,100	1,072
2022-03-03	1,156	1,163	1,100	1,113	156,300	1,113
2022-03-02	1,090	1,132	1,088	1,118	119,900	1,118
2022-03-01	1,075	1,121	1,060	1,115	134,000	1,115
2022-02-28	1,042	1,066	1,028	1,052	58,000	1,052
2022-02-25	1,042	1,062	1,026	1,047	69,800	1,047
2022-02-24	1,041	1,050	1,002	1,012	110,900	1,012
2022-02-22	1,033	1,070	1,028	1,037	77,900	1,037
2022-02-21	1,046	1,066	1,034	1,045	62,200	1,045
2022-02-18	1,040	1,076	1,030	1,064	72,000	1,064
2022-02-17	1,049	1,074	1,043	1,062	57,700	1,062
2022-02-16	1,091	1,103	1,033	1,049	69,500	1,049
2022-02-15	1,080	1,086	1,048	1,060	68,200	1,060
2022-02-14	1,070	1,081	1,047	1,074	108,900	1,074
2022-02-10	1,101	1,118	1,087	1,108	112,000	1,108
2022-02-09	1,040	1,091	1,040	1,085	140,800	1,085
2022-02-08	1,027	1,056	1,023	1,032	97,800	1,032
2022-02-07	1,054	1,080	1,006	1,032	124,400	1,032
2022-02-04	1,026	1,040	1,005	1,024	138,900	1,024
2022-02-03	1,085	1,100	1,030	1,036	132,400	1,036
2022-02-02	1,070	1,105	1,068	1,099	117,600	1,099
2022-02-01	1,080	1,104	1,041	1,054	139,800	1,054
2022-01-31	1,015	1,058	1,015	1,050	121,100	1,050
2022-01-28	1,012	1,033	984	1,004	126,900	1,004
2022-01-27	1,098	1,121	995	997	302,000	997
2022-01-26	1,069	1,106	1,055	1,086	145,800	1,086
2022-01-25	1,089	1,094	1,048	1,063	237,500	1,063
2022-01-24	1,007	1,064	1,005	1,064	131,600	1,064
2022-01-21	1,005	1,035	1,000	1,033	114,600	1,033
2022-01-20	980	1,052	976	1,031	191,600	1,031
2022-01-19	1,040	1,048	986	993	202,100	993
2022-01-18	1,052	1,103	1,049	1,061	218,500	1,061
2022-01-17	1,069	1,083	1,041	1,050	168,400	1,050
2022-01-14	1,096	1,125	1,060	1,099	202,700	1,099
2022-01-13	1,177	1,182	1,111	1,122	297,100	1,122
2022-01-12	1,162	1,233	1,162	1,199	329,700	1,199
2022-01-11	1,179	1,196	1,140	1,154	287,400	1,154
2022-01-07	1,220	1,248	1,157	1,209	530,400	1,209
2022-01-06	1,287	1,293	1,218	1,218	598,500	1,218
2022-01-05	1,420	1,450	1,299	1,326	756,200	1,326
2022-01-04	1,655	1,660	1,339	1,456	1,944,400	1,456

分割・併合履歴： [2019-05-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7049 (株)識学 の時系列データ [2022年度]

7049 (株)識学の時系列データ [2022年度]