7049 (株)識学の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	485	489	482	487	10,900	487
2023-12-28	490	500	485	486	11,300	486
2023-12-27	465	491	465	490	31,200	490
2023-12-26	472	477	470	470	15,800	470
2023-12-25	498	502	478	480	53,900	480
2023-12-22	500	503	498	502	9,200	502
2023-12-21	497	505	495	501	16,800	501
2023-12-20	512	513	496	497	23,100	497
2023-12-19	518	523	511	514	10,500	514
2023-12-18	510	519	509	518	8,300	518
2023-12-15	496	512	496	504	11,000	504
2023-12-14	506	511	495	496	29,300	496
2023-12-13	505	511	505	510	15,000	510
2023-12-12	504	515	498	515	30,800	515
2023-12-11	524	524	503	506	22,800	506
2023-12-08	532	532	509	517	13,800	517
2023-12-07	533	535	515	527	11,700	527
2023-12-06	528	536	527	533	6,000	533
2023-12-05	536	544	529	532	13,200	532
2023-12-04	523	546	523	543	12,900	543
2023-12-01	535	535	525	526	7,200	526
2023-11-30	538	538	523	534	13,300	534
2023-11-29	522	534	522	528	19,000	528
2023-11-28	518	525	509	525	20,000	525
2023-11-27	540	540	521	524	14,300	524
2023-11-24	535	539	531	532	12,700	532
2023-11-22	541	541	531	537	11,100	537
2023-11-21	536	545	530	539	17,500	539
2023-11-20	520	539	520	538	20,100	538
2023-11-17	522	528	516	520	14,500	520
2023-11-16	520	526	515	522	24,500	522
2023-11-15	529	535	512	524	49,300	524
2023-11-14	522	530	510	528	27,900	528
2023-11-13	565	565	517	521	114,700	521
2023-11-10	571	571	541	563	70,200	563
2023-11-09	574	598	562	575	240,200	575
2023-11-08	575	596	573	574	122,100	574
2023-11-07	568	573	558	567	25,600	567
2023-11-06	560	576	560	564	32,700	564
2023-11-02	547	562	541	560	41,200	560
2023-11-01	539	553	539	543	25,500	543
2023-10-31	537	554	527	537	61,800	537
2023-10-30	548	550	536	536	40,400	536
2023-10-27	549	564	540	551	57,700	551
2023-10-26	538	564	535	552	157,600	552
2023-10-25	526	548	525	548	88,100	548
2023-10-24	492	536	492	529	143,600	529
2023-10-23	490	516	484	494	91,700	494
2023-10-20	480	505	463	495	125,000	495
2023-10-19	480	483	453	480	178,300	480
2023-10-18	496	506	477	488	138,100	488
2023-10-17	506	522	490	497	141,900	497
2023-10-16	549	550	509	519	89,500	519
2023-10-13	597	611	546	549	226,200	549
2023-10-12	625	632	603	627	151,000	627
2023-10-11	635	659	626	635	163,700	635
2023-10-10	615	636	606	628	131,000	628
2023-10-06	598	610	597	606	38,900	606
2023-10-05	570	596	568	594	63,300	594
2023-10-04	576	595	574	574	91,500	574
2023-10-03	604	627	596	596	78,500	596
2023-10-02	627	630	600	608	173,200	608
2023-09-29	639	649	603	623	171,500	623
2023-09-28	645	655	623	636	31,100	636
2023-09-27	637	660	624	635	108,400	635
2023-09-26	640	652	619	647	82,700	647
2023-09-25	645	645	620	640	24,800	640
2023-09-22	604	644	604	635	76,700	635
2023-09-21	613	620	600	608	55,200	608
2023-09-20	634	644	615	620	66,700	620
2023-09-19	665	675	636	639	66,800	639
2023-09-15	644	677	638	675	117,300	675
2023-09-14	613	654	602	654	125,100	654
2023-09-13	630	630	612	613	30,200	613
2023-09-12	610	641	610	630	79,100	630
2023-09-11	615	628	598	607	146,600	607
2023-09-08	613	630	594	595	86,500	595
2023-09-07	627	633	610	622	61,200	622
2023-09-06	637	646	618	632	68,200	632
2023-09-05	641	654	635	637	49,300	637
2023-09-04	648	669	637	649	53,400	649
2023-09-01	640	652	620	643	133,000	643
2023-08-31	679	679	637	641	125,100	641
2023-08-30	706	706	675	679	80,100	679
2023-08-29	725	731	692	704	142,000	704
2023-08-28	728	740	701	715	88,400	715
2023-08-25	695	730	691	728	172,400	728
2023-08-24	674	716	674	706	138,600	706
2023-08-23	655	704	646	680	228,300	680
2023-08-22	737	779	629	648	692,600	648
2023-08-21	728	760	720	746	527,900	746
2023-08-18	696	726	674	726	198,000	726
2023-08-17	651	708	638	708	230,100	708
2023-08-16	685	685	645	655	110,200	655
2023-08-15	707	715	677	682	87,800	682
2023-08-14	680	718	667	713	242,400	713
2023-08-10	642	675	637	673	211,400	673
2023-08-09	626	647	621	640	113,400	640
2023-08-08	630	643	626	626	127,300	626
2023-08-07	604	631	604	629	108,400	629
2023-08-04	604	615	603	608	65,700	608
2023-08-03	603	616	599	600	142,500	600
2023-08-02	593	611	581	606	167,600	606
2023-08-01	593	599	573	594	98,700	594
2023-07-31	594	613	579	583	151,500	583
2023-07-28	563	605	558	595	257,500	595
2023-07-27	546	585	546	568	75,700	568
2023-07-26	569	586	547	555	85,400	555
2023-07-25	588	588	552	561	277,800	561
2023-07-24	539	575	539	572	225,800	572
2023-07-21	531	558	531	542	112,000	542
2023-07-20	515	541	502	531	110,000	531
2023-07-19	504	528	502	520	124,000	520
2023-07-18	500	508	486	504	32,600	504
2023-07-14	465	512	465	500	128,500	500
2023-07-13	495	507	488	507	34,600	507
2023-07-12	501	505	494	499	21,100	499
2023-07-11	512	512	499	500	15,500	500
2023-07-10	502	520	500	502	46,300	502
2023-07-07	500	504	495	503	20,100	503
2023-07-06	501	506	499	500	33,900	500
2023-07-05	508	510	502	506	10,100	506
2023-07-04	512	515	505	514	17,000	514
2023-07-03	518	519	513	513	10,900	513
2023-06-30	514	517	510	512	24,700	512
2023-06-29	524	524	515	517	8,800	517
2023-06-28	518	529	513	514	25,200	514
2023-06-27	511	525	503	518	19,900	518
2023-06-26	534	534	509	511	49,700	511
2023-06-23	520	526	511	525	12,400	525
2023-06-22	529	529	515	516	16,700	516
2023-06-21	516	527	515	527	27,300	527
2023-06-20	505	516	499	511	24,600	511
2023-06-19	499	517	499	515	11,300	515
2023-06-16	492	520	491	500	27,900	500
2023-06-15	500	504	490	497	14,000	497
2023-06-14	520	520	500	501	18,200	501
2023-06-13	519	519	509	514	20,800	514
2023-06-12	505	519	500	519	22,300	519
2023-06-09	500	505	496	505	20,000	505
2023-06-08	492	498	492	494	5,700	494
2023-06-07	490	500	490	492	23,200	492
2023-06-06	488	495	484	491	10,400	491
2023-06-05	490	500	479	487	35,800	487
2023-06-02	490	494	483	488	14,600	488
2023-06-01	486	492	480	492	14,700	492
2023-05-31	492	492	487	491	8,300	491
2023-05-30	497	497	485	492	18,100	492
2023-05-29	500	501	494	501	15,900	501
2023-05-26	504	504	495	499	20,400	499
2023-05-25	500	504	499	504	11,100	504
2023-05-24	492	504	490	502	19,800	502
2023-05-23	506	510	500	500	14,500	500
2023-05-22	506	506	499	504	12,100	504
2023-05-19	505	506	498	505	22,600	505
2023-05-18	499	505	493	505	13,900	505
2023-05-17	501	505	498	505	49,700	505
2023-05-16	500	510	500	505	12,300	505
2023-05-15	505	510	496	500	24,800	500
2023-05-12	508	508	492	502	27,000	502
2023-05-11	502	523	495	505	53,600	505
2023-05-10	496	499	483	499	12,300	499
2023-05-09	493	503	492	494	10,700	494
2023-05-08	488	503	488	490	12,200	490
2023-05-02	491	491	478	488	20,300	488
2023-05-01	500	501	491	496	12,000	496
2023-04-28	484	500	484	500	21,800	500
2023-04-27	490	497	481	484	29,700	484
2023-04-26	504	504	487	492	34,300	492
2023-04-25	509	509	504	504	8,400	504
2023-04-24	510	510	505	509	11,500	509
2023-04-21	520	523	504	512	39,500	512
2023-04-20	518	519	514	518	9,900	518
2023-04-19	522	524	517	519	14,600	519
2023-04-18	510	531	510	527	18,800	527
2023-04-17	511	521	506	513	50,600	513
2023-04-14	538	540	524	531	45,200	531
2023-04-13	522	539	521	536	20,300	536
2023-04-12	525	530	520	526	11,200	526
2023-04-11	525	526	517	523	13,500	523
2023-04-10	515	520	510	520	13,400	520
2023-04-07	519	519	508	510	15,600	510
2023-04-06	508	514	503	514	6,000	514
2023-04-05	514	515	505	508	18,300	508
2023-04-04	521	524	518	518	25,400	518
2023-04-03	539	539	528	530	28,400	530
2023-03-31	535	535	524	531	12,300	531
2023-03-30	516	533	516	531	9,200	531
2023-03-29	522	532	517	521	19,300	521
2023-03-28	530	537	523	523	10,200	523
2023-03-27	538	538	518	533	22,200	533
2023-03-24	542	542	533	535	15,200	535
2023-03-23	527	541	525	541	14,900	541
2023-03-22	535	535	525	535	8,800	535
2023-03-20	523	534	519	534	21,100	534
2023-03-17	515	533	512	533	13,100	533
2023-03-16	520	520	505	515	30,100	515
2023-03-15	538	538	512	520	22,600	520
2023-03-14	533	533	508	508	32,400	508
2023-03-13	550	550	525	532	29,000	532
2023-03-10	551	559	538	549	30,400	549
2023-03-09	555	561	547	549	18,800	549
2023-03-08	546	557	542	548	34,700	548
2023-03-07	552	552	544	550	14,400	550
2023-03-06	567	567	544	549	19,100	549
2023-03-03	557	565	546	557	17,000	557
2023-03-02	556	558	548	552	19,200	552
2023-03-01	537	557	528	553	50,900	553
2023-02-28	536	539	525	539	12,900	539
2023-02-27	515	540	515	540	14,200	540
2023-02-24	517	525	512	516	20,600	516
2023-02-22	526	530	516	519	26,000	519
2023-02-21	518	535	518	526	21,300	526
2023-02-20	521	523	514	518	18,600	518
2023-02-17	526	527	515	525	31,500	525
2023-02-16	528	533	513	531	31,900	531
2023-02-15	532	537	524	524	10,400	524
2023-02-14	537	537	533	535	7,200	535
2023-02-13	553	553	530	537	27,400	537
2023-02-10	550	550	539	549	22,800	549
2023-02-09	551	561	551	552	14,300	552
2023-02-08	554	562	554	554	14,000	554
2023-02-07	553	561	550	557	16,600	557
2023-02-06	551	557	544	552	13,700	552
2023-02-03	562	562	548	551	21,000	551
2023-02-02	547	566	547	565	20,300	565
2023-02-01	551	567	544	547	41,500	547
2023-01-31	564	564	551	551	16,400	551
2023-01-30	559	564	540	564	36,800	564
2023-01-27	572	574	555	555	57,000	555
2023-01-26	577	583	564	575	42,700	575
2023-01-25	593	600	579	579	40,100	579
2023-01-24	594	596	581	590	79,100	590
2023-01-23	576	614	573	614	253,200	614
2023-01-20	578	586	578	586	6,500	586
2023-01-19	578	590	575	581	11,600	581
2023-01-18	584	593	576	580	22,000	580
2023-01-17	584	587	579	585	13,700	585
2023-01-16	576	593	576	584	17,300	584
2023-01-13	588	594	576	576	21,400	576
2023-01-12	579	608	567	592	61,500	592
2023-01-11	562	586	558	579	65,900	579
2023-01-10	574	600	572	572	72,500	572
2023-01-06	573	580	569	570	10,000	570
2023-01-05	583	589	578	578	17,000	578
2023-01-04	593	593	579	583	13,300	583

分割・併合履歴： [2019-05-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7049 (株)識学 の時系列データ [2023年度]

7049 (株)識学の時系列データ [2023年度]