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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 1,409.0 | 1,426.0 | 1,390.0 | 1,403.0 | 1,403.0 | 64,500 |
| 2021/04/20 | 1,459.0 | 1,463.0 | 1,442.0 | 1,443.0 | 1,443.0 | 45,000 |
| 2021/04/19 | 1,499.0 | 1,499.0 | 1,470.0 | 1,470.0 | 1,470.0 | 36,400 |
| 2021/04/16 | 1,491.0 | 1,509.0 | 1,477.0 | 1,499.0 | 1,499.0 | 22,300 |
| 2021/04/15 | 1,479.0 | 1,500.0 | 1,477.0 | 1,491.0 | 1,491.0 | 18,300 |
| 2021/04/14 | 1,500.0 | 1,509.0 | 1,483.0 | 1,490.0 | 1,490.0 | 26,900 |
| 2021/04/13 | 1,504.0 | 1,540.0 | 1,485.0 | 1,500.0 | 1,500.0 | 57,500 |
| 2021/04/12 | 1,521.0 | 1,521.0 | 1,459.0 | 1,487.0 | 1,487.0 | 136,000 |
| 2021/04/09 | 1,504.0 | 1,546.0 | 1,472.0 | 1,529.0 | 1,529.0 | 141,600 |
| 2021/04/08 | 1,568.0 | 1,568.0 | 1,491.0 | 1,512.0 | 1,512.0 | 118,500 |
| 2021/04/07 | 1,573.0 | 1,596.0 | 1,540.0 | 1,570.0 | 1,570.0 | 67,300 |
| 2021/04/06 | 1,596.0 | 1,600.0 | 1,558.0 | 1,573.0 | 1,573.0 | 53,200 |
| 2021/04/05 | 1,576.0 | 1,596.0 | 1,564.0 | 1,596.0 | 1,596.0 | 38,200 |
| 2021/04/02 | 1,599.0 | 1,603.0 | 1,571.0 | 1,582.0 | 1,582.0 | 32,600 |
| 2021/04/01 | 1,576.0 | 1,593.0 | 1,563.0 | 1,571.0 | 1,571.0 | 39,000 |
| 2021/03/31 | 1,585.0 | 1,600.0 | 1,557.0 | 1,575.0 | 1,575.0 | 63,400 |
| 2021/03/30 | 1,580.0 | 1,614.0 | 1,566.0 | 1,598.0 | 1,598.0 | 60,200 |
| 2021/03/29 | 1,631.0 | 1,639.0 | 1,552.0 | 1,578.0 | 1,578.0 | 61,500 |
| 2021/03/26 | 1,586.0 | 1,628.0 | 1,586.0 | 1,620.0 | 1,620.0 | 56,100 |
| 2021/03/25 | 1,518.0 | 1,574.0 | 1,518.0 | 1,567.0 | 1,567.0 | 28,700 |
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。
