学びエイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 400 | 411 | 400 | 411 | +7 | +1.7% | 5,900 |
| 2025/04/30 | 391 | 404 | 391 | 404 | +5 | +1.3% | 3,300 |
| 2025/04/28 | 412 | 412 | 399 | 399 | -8 | -2% | 2,800 |
| 2025/04/25 | 400 | 412 | 399 | 407 | +2 | +0.5% | 7,000 |
| 2025/04/24 | 410 | 415 | 399 | 405 | -3 | -0.7% | 7,400 |
| 2025/04/23 | 408 | 427 | 400 | 408 | +2 | +0.5% | 18,400 |
| 2025/04/22 | 381 | 409 | 381 | 406 | +17 | +4.4% | 10,100 |
| 2025/04/21 | 394 | 394 | 386 | 389 | -3 | -0.8% | 3,800 |
| 2025/04/18 | 392 | 392 | 384 | 392 | +8 | +2.1% | 900 |
| 2025/04/17 | 388 | 397 | 381 | 384 | -8 | -2% | 10,800 |
| 2025/04/16 | 361 | 416 | 361 | 392 | +30 | +8.3% | 65,200 |
| 2025/04/15 | 347 | 400 | 341 | 362 | +16 | +4.6% | 89,500 |
| 2025/04/14 | 351 | 363 | 346 | 346 | -1 | -0.3% | 12,100 |
| 2025/04/11 | 330 | 347 | 330 | 347 | -3 | -0.9% | 8,300 |
| 2025/04/10 | 365 | 365 | 335 | 350 | +13 | +3.9% | 9,000 |
| 2025/04/09 | 331 | 337 | 325 | 337 | -7 | -2% | 4,900 |
| 2025/04/08 | 330 | 361 | 330 | 344 | +34 | +11% | 13,300 |
| 2025/04/07 | 312 | 335 | 310 | 310 | -58 | -15.8% | 32,400 |
| 2025/04/04 | 377 | 384 | 358 | 368 | -17 | -4.4% | 35,600 |
| 2025/04/03 | 384 | 394 | 373 | 385 | -10 | -2.5% | 15,800 |
| 2025/04/02 | 398 | 401 | 393 | 395 | -3 | -0.8% | 4,800 |
| 2025/04/01 | 402 | 403 | 393 | 398 | +2 | +0.5% | 8,500 |
| 2025/03/31 | 395 | 402 | 393 | 396 | -4 | -1% | 8,200 |
| 2025/03/28 | 398 | 403 | 398 | 400 | +2 | +0.5% | 8,100 |
| 2025/03/27 | 399 | 403 | 398 | 398 | -1 | -0.3% | 7,500 |
| 2025/03/26 | 401 | 404 | 399 | 399 | ±0 | ±0% | 5,800 |
| 2025/03/25 | 401 | 405 | 399 | 399 | -2 | -0.5% | 8,400 |
| 2025/03/24 | 403 | 420 | 392 | 401 | -2 | -0.5% | 37,000 |
| 2025/03/21 | 406 | 409 | 400 | 403 | +3 | +0.8% | 45,100 |
| 2025/03/19 | 406 | 415 | 391 | 400 | -37 | -8.5% | 220,600 |
| 2025/03/18 | 437 | 437 | 437 | 437 | -100 | -18.6% | 30,500 |
| 2025/03/17 | 518 | 546 | 518 | 537 | +27 | +5.3% | 37,300 |
| 2025/03/14 | 510 | 518 | 505 | 510 | +1 | +0.2% | 12,400 |
| 2025/03/13 | 509 | 513 | 508 | 509 | ±0 | ±0% | 4,600 |
| 2025/03/12 | 511 | 523 | 507 | 509 | -4 | -0.8% | 7,500 |
| 2025/03/11 | 512 | 513 | 506 | 513 | +2 | +0.4% | 2,700 |
| 2025/03/10 | 510 | 512 | 506 | 511 | +6 | +1.2% | 2,400 |
| 2025/03/07 | 511 | 512 | 504 | 505 | -6 | -1.2% | 5,900 |
| 2025/03/06 | 513 | 513 | 504 | 511 | +1 | +0.2% | 5,700 |
| 2025/03/05 | 503 | 511 | 500 | 510 | +6 | +1.2% | 5,400 |
| 2025/03/04 | 499 | 504 | 490 | 504 | +7 | +1.4% | 14,200 |
| 2025/03/03 | 491 | 504 | 491 | 497 | +5 | +1% | 2,800 |
| 2025/02/28 | 496 | 501 | 492 | 492 | -7 | -1.4% | 4,300 |
| 2025/02/27 | 499 | 505 | 499 | 499 | -8 | -1.6% | 2,400 |
| 2025/02/26 | 499 | 507 | 494 | 507 | +9 | +1.8% | 7,100 |
| 2025/02/25 | 493 | 505 | 492 | 498 | -5 | -1% | 3,500 |
| 2025/02/21 | 504 | 504 | 494 | 503 | ±0 | ±0% | 4,100 |
| 2025/02/20 | 493 | 503 | 491 | 503 | +3 | +0.6% | 6,900 |
| 2025/02/19 | 499 | 505 | 499 | 500 | +2 | +0.4% | 3,200 |
| 2025/02/18 | 502 | 506 | 498 | 498 | -2 | -0.4% | 3,100 |
1～
50
件表示中 / 228件
類似銘柄と比較する
現在ご覧いただいている「学びエイド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
