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
2021/12/08 1,151.0 1,162.0 1,133.0 1,157.0 85,400
2021/12/07 1,102.0 1,131.0 1,101.0 1,130.0 55,000
2021/12/06 1,109.0 1,109.0 1,086.0 1,090.0 78,500
2021/12/03 1,079.0 1,097.0 1,070.0 1,097.0 60,300
2021/12/02 1,078.0 1,090.0 1,054.0 1,062.0 105,600
2021/12/01 1,070.0 1,081.0 1,050.0 1,077.0 76,500
2021/11/30 1,107.0 1,118.0 1,074.0 1,079.0 96,000
2021/11/29 1,128.0 1,142.0 1,092.0 1,093.0 134,800
2021/11/26 1,180.0 1,183.0 1,150.0 1,157.0 97,300
2021/11/25 1,211.0 1,213.0 1,184.0 1,184.0 63,000
2021/11/24 1,216.0 1,231.0 1,210.0 1,211.0 103,200
2021/11/22 1,279.0 1,280.0 1,225.0 1,235.0 111,600
2021/11/19 1,327.0 1,329.0 1,270.0 1,279.0 148,200
2021/11/18 1,295.0 1,335.0 1,291.0 1,330.0 157,100
2021/11/17 1,311.0 1,314.0 1,296.0 1,296.0 54,000
2021/11/16 1,301.0 1,308.0 1,293.0 1,307.0 66,500
2021/11/15 1,298.0 1,311.0 1,291.0 1,294.0 54,000
2021/11/12 1,281.0 1,307.0 1,272.0 1,285.0 128,300
2021/11/11 1,244.0 1,281.0 1,241.0 1,276.0 111,100
2021/11/10 1,246.0 1,253.0 1,240.0 1,246.0 42,300
2021/11/09 1,236.0 1,255.0 1,230.0 1,243.0 86,200
2021/11/08 1,226.0 1,239.0 1,221.0 1,236.0 90,100
2021/11/05 1,217.0 1,226.0 1,205.0 1,224.0 71,500
2021/11/04 1,210.0 1,221.0 1,207.0 1,217.0 73,100
2021/11/02 1,207.0 1,208.0 1,195.0 1,208.0 75,600
2021/11/01 1,192.0 1,209.0 1,183.0 1,205.0 139,800
2021/10/29 1,166.0 1,188.0 1,160.0 1,188.0 89,700
2021/10/28 1,150.0 1,174.0 1,144.0 1,170.0 310,200
2021/10/27 1,174.0 1,188.0 1,158.0 1,179.0 451,000
2021/10/26 1,182.0 1,190.0 1,173.0 1,182.0 185,200
2021/10/25 1,170.0 1,185.0 1,170.0 1,182.0 123,000
2021/10/22 1,167.0 1,188.0 1,154.0 1,184.0 119,000
2021/10/21 1,187.0 1,187.0 1,162.0 1,171.0 223,600
2021/10/20 1,213.0 1,213.0 1,191.0 1,200.0 234,300
2021/10/19 1,240.0 1,246.0 1,212.0 1,217.0 173,800
2021/10/18 1,244.0 1,253.0 1,237.0 1,246.0 92,800
2021/10/15 1,239.0 1,250.0 1,232.0 1,241.0 69,600
2021/10/14 1,241.0 1,246.0 1,233.0 1,234.0 47,100
2021/10/13 1,253.0 1,264.0 1,236.0 1,243.0 84,000
2021/10/12 1,257.0 1,257.0 1,239.0 1,254.0 60,100
2021/10/11 1,249.0 1,259.0 1,241.0 1,257.0 74,000
2021/10/08 1,217.0 1,254.0 1,217.0 1,249.0 236,700
2021/10/07 1,225.0 1,236.0 1,207.0 1,207.0 96,100
2021/10/06 1,246.0 1,265.0 1,212.0 1,220.0 113,500
2021/10/05 1,246.0 1,249.0 1,222.0 1,230.0 116,300
2021/10/04 1,284.0 1,284.0 1,257.0 1,261.0 110,300
2021/10/01 1,270.0 1,280.0 1,251.0 1,265.0 163,600
2021/09/30 1,274.0 1,297.0 1,262.0 1,276.0 135,600
2021/09/29 1,252.0 1,277.0 1,245.0 1,275.0 131,100
2021/09/28 1,279.0 1,288.0 1,252.0 1,276.0 64,600