学情(2301) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/04 1,169.0 1,209.0 1,156.0 1,209.0 220,400
2020/12/03 1,143.0 1,164.0 1,132.0 1,160.0 122,100
2020/12/02 1,114.0 1,148.0 1,111.0 1,144.0 152,800
2020/12/01 1,086.0 1,111.0 1,078.0 1,110.0 111,000
2020/11/30 1,115.0 1,115.0 1,081.0 1,088.0 112,700
2020/11/27 1,083.0 1,108.0 1,075.0 1,107.0 114,000
2020/11/26 1,067.0 1,084.0 1,067.0 1,084.0 93,800
2020/11/25 1,068.0 1,087.0 1,062.0 1,063.0 63,400
2020/11/24 1,039.0 1,073.0 1,031.0 1,061.0 119,400
2020/11/20 995.0 1,020.0 988.0 1,020.0 47,700
2020/11/19 1,008.0 1,013.0 993.0 1,002.0 58,700
2020/11/18 1,040.0 1,040.0 1,014.0 1,021.0 63,700
2020/11/17 1,034.0 1,057.0 1,018.0 1,050.0 74,000
2020/11/16 1,016.0 1,037.0 1,010.0 1,031.0 37,100
2020/11/13 1,012.0 1,022.0 992.0 1,016.0 79,900
2020/11/12 1,056.0 1,061.0 1,011.0 1,020.0 124,700
2020/11/11 1,083.0 1,106.0 1,075.0 1,077.0 190,700
2020/11/10 1,017.0 1,104.0 1,017.0 1,072.0 469,000
2020/11/09 1,002.0 1,002.0 979.0 988.0 104,100
2020/11/06 1,001.0 1,010.0 991.0 1,002.0 70,200
2020/11/05 1,000.0 1,010.0 980.0 999.0 115,400
2020/11/04 1,009.0 1,015.0 989.0 999.0 92,800
2020/11/02 971.0 999.0 971.0 998.0 117,300
2020/10/30 1,020.0 1,020.0 965.0 969.0 179,200
2020/10/29 1,030.0 1,036.0 976.0 1,021.0 344,400
2020/10/28 1,095.0 1,095.0 1,054.0 1,064.0 365,800
2020/10/27 1,090.0 1,100.0 1,068.0 1,099.0 164,600
2020/10/26 1,131.0 1,131.0 1,096.0 1,102.0 144,900
2020/10/23 1,123.0 1,135.0 1,102.0 1,131.0 99,300
2020/10/22 1,146.0 1,148.0 1,117.0 1,124.0 118,900
2020/10/21 1,141.0 1,150.0 1,136.0 1,142.0 59,600
2020/10/20 1,157.0 1,166.0 1,135.0 1,139.0 93,100
2020/10/19 1,145.0 1,169.0 1,131.0 1,156.0 123,600
2020/10/16 1,160.0 1,169.0 1,125.0 1,136.0 99,900
2020/10/15 1,181.0 1,182.0 1,152.0 1,159.0 103,800
2020/10/14 1,197.0 1,197.0 1,178.0 1,184.0 82,000
2020/10/13 1,211.0 1,219.0 1,182.0 1,185.0 115,900
2020/10/12 1,209.0 1,238.0 1,202.0 1,212.0 152,400
2020/10/09 1,181.0 1,203.0 1,171.0 1,200.0 226,700
2020/10/08 1,205.0 1,209.0 1,163.0 1,163.0 206,200
2020/10/07 1,164.0 1,203.0 1,148.0 1,202.0 174,800
2020/10/06 1,159.0 1,172.0 1,141.0 1,167.0 125,800
2020/10/05 1,113.0 1,153.0 1,102.0 1,148.0 115,300
2020/10/02 1,113.0 1,136.0 1,098.0 1,107.0 201,200
2020/10/01 1,112.0 1,112.0 1,112.0 1,112.0 -
2020/09/30 1,127.0 1,144.0 1,108.0 1,112.0 150,000
2020/09/29 1,109.0 1,132.0 1,088.0 1,127.0 104,100
2020/09/28 1,101.0 1,116.0 1,085.0 1,116.0 95,400
2020/09/25 1,061.0 1,109.0 1,061.0 1,108.0 98,600
2020/09/24 1,105.0 1,105.0 1,059.0 1,065.0 170,100