1,610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) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 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 |
| 2022/11/07 | 1,447.0 | 1,498.0 | 1,442.0 | 1,492.0 | 1,492.0 | 61,900 |
| 2022/11/04 | 1,451.0 | 1,473.0 | 1,431.0 | 1,440.0 | 1,440.0 | 74,500 |
| 2022/11/02 | 1,530.0 | 1,547.0 | 1,475.0 | 1,476.0 | 1,476.0 | 68,600 |
| 2022/11/01 | 1,455.0 | 1,508.0 | 1,445.0 | 1,504.0 | 1,504.0 | 145,700 |
| 2022/10/31 | 1,445.0 | 1,474.0 | 1,432.0 | 1,439.0 | 1,439.0 | 114,700 |
| 2022/10/28 | 1,360.0 | 1,441.0 | 1,352.0 | 1,435.0 | 1,435.0 | 560,700 |
| 2022/10/27 | 1,368.0 | 1,400.0 | 1,368.0 | 1,384.0 | 1,384.0 | 754,200 |
| 2022/10/26 | 1,374.0 | 1,385.0 | 1,365.0 | 1,377.0 | 1,377.0 | 144,100 |
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。
