1,605円
学情の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,439.0 | 1,466.0 | 1,434.0 | 1,465.0 | 1,465.0 | 52,600 |
| 2022/12/05 | 1,485.0 | 1,500.0 | 1,447.0 | 1,450.0 | 1,450.0 | 64,100 |
| 2022/12/02 | 1,490.0 | 1,492.0 | 1,470.0 | 1,481.0 | 1,481.0 | 66,600 |
| 2022/12/01 | 1,498.0 | 1,506.0 | 1,485.0 | 1,505.0 | 1,505.0 | 47,200 |
| 2022/11/30 | 1,517.0 | 1,529.0 | 1,494.0 | 1,498.0 | 1,498.0 | 52,700 |
| 2022/11/29 | 1,529.0 | 1,545.0 | 1,496.0 | 1,512.0 | 1,512.0 | 80,800 |
| 2022/11/28 | 1,518.0 | 1,553.0 | 1,512.0 | 1,553.0 | 1,553.0 | 57,800 |
| 2022/11/25 | 1,514.0 | 1,522.0 | 1,494.0 | 1,518.0 | 1,518.0 | 66,800 |
| 2022/11/24 | 1,499.0 | 1,519.0 | 1,477.0 | 1,514.0 | 1,514.0 | 82,400 |
| 2022/11/22 | 1,509.0 | 1,525.0 | 1,490.0 | 1,490.0 | 1,490.0 | 41,000 |
| 2022/11/21 | 1,482.0 | 1,514.0 | 1,478.0 | 1,514.0 | 1,514.0 | 41,100 |
| 2022/11/18 | 1,473.0 | 1,486.0 | 1,457.0 | 1,478.0 | 1,478.0 | 28,600 |
| 2022/11/17 | 1,472.0 | 1,490.0 | 1,466.0 | 1,470.0 | 1,470.0 | 28,100 |
| 2022/11/16 | 1,457.0 | 1,476.0 | 1,445.0 | 1,472.0 | 1,472.0 | 32,600 |
| 2022/11/15 | 1,438.0 | 1,481.0 | 1,424.0 | 1,473.0 | 1,473.0 | 46,600 |
| 2022/11/14 | 1,484.0 | 1,484.0 | 1,451.0 | 1,451.0 | 1,451.0 | 43,500 |
| 2022/11/11 | 1,515.0 | 1,515.0 | 1,480.0 | 1,496.0 | 1,496.0 | 32,900 |
| 2022/11/10 | 1,505.0 | 1,505.0 | 1,476.0 | 1,488.0 | 1,488.0 | 38,200 |
| 2022/11/09 | 1,552.0 | 1,552.0 | 1,514.0 | 1,520.0 | 1,520.0 | 87,200 |
| 2022/11/08 | 1,500.0 | 1,528.0 | 1,478.0 | 1,512.0 | 1,512.0 | 69,300 |
おすすめ条件でスクリーニングされた銘柄を見る
学情の取引履歴を振り返りませんか？
学情の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
