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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 499 | 501 | 497 | 500 | +4 | +0.8% | 1,700 |
| 2025/02/14 | 491 | 498 | 486 | 496 | +5 | +1% | 6,600 |
| 2025/02/13 | 507 | 507 | 483 | 491 | -19 | -3.7% | 30,900 |
| 2025/02/12 | 508 | 510 | 504 | 510 | +3 | +0.6% | 2,500 |
| 2025/02/10 | 512 | 522 | 507 | 507 | -4 | -0.8% | 16,800 |
| 2025/02/07 | 505 | 513 | 491 | 511 | +8 | +1.6% | 9,200 |
| 2025/02/06 | 505 | 510 | 501 | 503 | -5 | -1% | 3,100 |
| 2025/02/05 | 503 | 518 | 503 | 508 | +2 | +0.4% | 5,900 |
| 2025/02/04 | 485 | 514 | 484 | 506 | +20 | +4.1% | 17,700 |
| 2025/02/03 | 506 | 509 | 481 | 486 | -20 | -4% | 9,200 |
| 2025/01/31 | 505 | 508 | 503 | 506 | -3 | -0.6% | 2,700 |
| 2025/01/30 | 514 | 514 | 501 | 509 | -6 | -1.2% | 5,300 |
| 2025/01/29 | 500 | 519 | 499 | 515 | +15 | +3% | 6,700 |
| 2025/01/28 | 500 | 503 | 491 | 500 | -5 | -1% | 2,100 |
| 2025/01/27 | 505 | 509 | 500 | 505 | +3 | +0.6% | 12,900 |
| 2025/01/24 | 494 | 505 | 492 | 502 | +1 | +0.2% | 7,400 |
| 2025/01/23 | 503 | 503 | 494 | 501 | -4 | -0.8% | 6,100 |
| 2025/01/22 | 510 | 510 | 503 | 505 | -3 | -0.6% | 5,500 |
| 2025/01/21 | 484 | 508 | 484 | 508 | +20 | +4.1% | 16,300 |
| 2025/01/20 | 483 | 502 | 480 | 488 | +9 | +1.9% | 18,200 |
| 2025/01/17 | 467 | 479 | 467 | 479 | +4 | +0.8% | 4,500 |
| 2025/01/16 | 470 | 475 | 468 | 475 | +2 | +0.4% | 6,700 |
| 2025/01/15 | 489 | 489 | 472 | 473 | -11 | -2.3% | 6,200 |
| 2025/01/14 | 491 | 492 | 483 | 484 | -7 | -1.4% | 8,100 |
| 2025/01/10 | 479 | 491 | 479 | 491 | +7 | +1.4% | 4,700 |
| 2025/01/09 | 480 | 488 | 478 | 484 | -4 | -0.8% | 7,200 |
| 2025/01/08 | 490 | 493 | 487 | 488 | +2 | +0.4% | 3,800 |
| 2025/01/07 | 484 | 488 | 477 | 486 | ±0 | ±0% | 9,400 |
| 2025/01/06 | 481 | 486 | 474 | 486 | +12 | +2.5% | 6,600 |
| 2024/12/30 | 480 | 489 | 466 | 474 | -14 | -2.9% | 27,000 |
| 2024/12/27 | 469 | 495 | 469 | 488 | +9 | +1.9% | 10,300 |
| 2024/12/26 | 480 | 495 | 454 | 479 | -9 | -1.8% | 38,500 |
| 2024/12/25 | 446 | 488 | 441 | 488 | +53 | +12.2% | 35,500 |
| 2024/12/24 | 448 | 448 | 429 | 435 | -15 | -3.3% | 30,100 |
| 2024/12/23 | 467 | 467 | 449 | 450 | -18 | -3.8% | 24,200 |
| 2024/12/20 | 482 | 482 | 468 | 468 | -21 | -4.3% | 11,800 |
| 2024/12/19 | 493 | 494 | 468 | 489 | -6 | -1.2% | 17,800 |
| 2024/12/18 | 506 | 507 | 494 | 495 | -4 | -0.8% | 13,600 |
| 2024/12/17 | 506 | 509 | 491 | 499 | -8 | -1.6% | 33,400 |
| 2024/12/16 | 526 | 540 | 506 | 507 | -99 | -16.3% | 180,500 |
| 2024/12/13 | 600 | 639 | 600 | 606 | -1 | -0.2% | 54,200 |
| 2024/12/12 | 590 | 610 | 588 | 607 | +12 | +2% | 16,400 |
| 2024/12/11 | 600 | 606 | 592 | 595 | -5 | -0.8% | 6,600 |
| 2024/12/10 | 605 | 609 | 593 | 600 | +24 | +4.2% | 10,400 |
| 2024/12/09 | 568 | 613 | 567 | 576 | +10 | +1.8% | 31,000 |
| 2024/12/06 | 571 | 571 | 565 | 566 | -6 | -1% | 6,200 |
| 2024/12/05 | 578 | 578 | 569 | 572 | +4 | +0.7% | 9,900 |
| 2024/12/04 | 576 | 579 | 568 | 568 | -4 | -0.7% | 5,500 |
| 2024/12/03 | 569 | 574 | 565 | 572 | +3 | +0.5% | 7,500 |
| 2024/12/02 | 567 | 592 | 550 | 569 | -8 | -1.4% | 18,500 |
51～
100
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
該当銘柄がありません
チャート関連のコラム
