学びエイド
184Aグロース/情報･通信業/Manabi-aid Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 378.0 | 381.0 | 376.0 | 378.0 | -7.0 | -1.82% | 2,200 |
| 2026-03-12 | 388.0 | 388.0 | 381.0 | 385.0 | +5.0 | +1.32% | 1,100 |
| 2026-03-11 | 374.0 | 380.0 | 372.0 | 380.0 | +6.0 | +1.60% | 5,800 |
| 2026-03-10 | 371.0 | 379.0 | 358.0 | 374.0 | +4.0 | +1.08% | 12,400 |
| 2026-03-09 | 378.0 | 378.0 | 369.0 | 370.0 | -13.0 | -3.39% | 3,600 |
| 2026-03-06 | 377.0 | 383.0 | 372.0 | 383.0 | +6.0 | +1.59% | 2,600 |
| 2026-03-05 | 366.0 | 377.0 | 366.0 | 377.0 | +16.0 | +4.43% | 3,700 |
| 2026-03-04 | 384.0 | 384.0 | 361.0 | 361.0 | -24.0 | -6.23% | 19,400 |
| 2026-03-03 | 397.0 | 397.0 | 385.0 | 385.0 | -4.0 | -1.03% | 1,000 |
| 2026-03-02 | 391.0 | 391.0 | 383.0 | 389.0 | +2.0 | +0.52% | 900 |
| 2026-02-27 | 386.0 | 387.0 | 386.0 | 387.0 | -1.0 | -0.26% | 1,600 |
| 2026-02-26 | 388.0 | 392.0 | 388.0 | 388.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-25 | 386.0 | 388.0 | 382.0 | 388.0 | 0.0 | 0.00% | 3,700 |
| 2026-02-24 | 387.0 | 388.0 | 385.0 | 388.0 | +1.0 | +0.26% | 1,400 |
| 2026-02-20 | 388.0 | 397.0 | 387.0 | 387.0 | +1.0 | +0.26% | 1,100 |
| 2026-02-19 | 390.0 | 390.0 | 386.0 | 386.0 | -8.0 | -2.03% | 2,300 |
| 2026-02-18 | 388.0 | 394.0 | 388.0 | 394.0 | +3.0 | +0.77% | 800 |
| 2026-02-17 | 386.0 | 399.0 | 386.0 | 391.0 | +5.0 | +1.30% | 700 |
| 2026-02-16 | 386.0 | 391.0 | 386.0 | 386.0 | -3.0 | -0.77% | 4,000 |
| 2026-02-13 | 388.0 | 400.0 | 388.0 | 389.0 | -3.0 | -0.77% | 1,600 |
| 2026-02-12 | 387.0 | 394.0 | 387.0 | 392.0 | +3.0 | +0.77% | 2,800 |
| 2026-02-10 | 390.0 | 390.0 | 386.0 | 389.0 | +4.0 | +1.04% | 6,200 |
| 2026-02-09 | 402.0 | 402.0 | 381.0 | 385.0 | -10.0 | -2.53% | 7,500 |
| 2026-02-06 | 394.0 | 398.0 | 394.0 | 395.0 | +1.0 | +0.25% | 1,700 |
| 2026-02-05 | 393.0 | 397.0 | 393.0 | 394.0 | +4.0 | +1.03% | 3,300 |
| 2026-02-04 | 399.0 | 400.0 | 389.0 | 390.0 | -15.0 | -3.70% | 10,300 |
| 2026-02-03 | 408.0 | 408.0 | 399.0 | 405.0 | -3.0 | -0.74% | 16,500 |
| 2026-02-02 | 424.0 | 424.0 | 401.0 | 408.0 | -16.0 | -3.77% | 22,100 |
| 2026-01-30 | 419.0 | 424.0 | 413.0 | 424.0 | +5.0 | +1.19% | 1,500 |
| 2026-01-29 | 422.0 | 422.0 | 414.0 | 419.0 | -1.0 | -0.24% | 1,300 |
| 2026-01-28 | 421.0 | 429.0 | 412.0 | 420.0 | -1.0 | -0.24% | 4,100 |
| 2026-01-27 | 429.0 | 429.0 | 420.0 | 421.0 | -7.0 | -1.64% | 1,000 |
| 2026-01-26 | 431.0 | 431.0 | 418.0 | 428.0 | +1.0 | +0.23% | 2,600 |
| 2026-01-23 | 428.0 | 431.0 | 410.0 | 427.0 | -1.0 | -0.23% | 4,400 |
| 2026-01-22 | 434.0 | 434.0 | 426.0 | 428.0 | -2.0 | -0.47% | 2,300 |
| 2026-01-21 | 430.0 | 431.0 | 430.0 | 430.0 | -1.0 | -0.23% | 1,900 |
| 2026-01-20 | 430.0 | 434.0 | 429.0 | 431.0 | +1.0 | +0.23% | 1,900 |
| 2026-01-19 | 433.0 | 433.0 | 422.0 | 430.0 | +2.0 | +0.47% | 4,300 |
| 2026-01-16 | 426.0 | 434.0 | 425.0 | 428.0 | +2.0 | +0.47% | 3,200 |
| 2026-01-15 | 417.0 | 429.0 | 414.0 | 426.0 | +9.0 | +2.16% | 4,500 |
| 2026-01-14 | 410.0 | 434.0 | 410.0 | 417.0 | -8.0 | -1.88% | 11,100 |
| 2026-01-13 | 428.0 | 428.0 | 419.0 | 425.0 | -3.0 | -0.70% | 4,700 |
| 2026-01-09 | 425.0 | 431.0 | 418.0 | 428.0 | +3.0 | +0.71% | 3,000 |
| 2026-01-08 | 436.0 | 436.0 | 424.0 | 425.0 | -6.0 | -1.39% | 6,700 |
| 2026-01-07 | 430.0 | 432.0 | 429.0 | 431.0 | +1.0 | +0.23% | 2,700 |
| 2026-01-06 | 425.0 | 431.0 | 425.0 | 430.0 | +4.0 | +0.94% | 4,200 |
| 2026-01-05 | 417.0 | 430.0 | 417.0 | 426.0 | +12.0 | +2.90% | 5,600 |
| 2025-12-30 | 413.0 | 414.0 | 409.0 | 414.0 | +1.0 | +0.24% | 13,600 |
| 2025-12-29 | 417.0 | 417.0 | 411.0 | 413.0 | +4.0 | +0.98% | 8,000 |
| 2025-12-26 | 409.0 | 412.0 | 401.0 | 409.0 | -1.0 | -0.24% | 61,000 |
| 2025-12-25 | 419.0 | 425.0 | 407.0 | 410.0 | -16.0 | -3.76% | 32,000 |
| 2025-12-24 | 431.0 | 433.0 | 425.0 | 426.0 | -10.0 | -2.29% | 17,000 |
| 2025-12-23 | 447.0 | 447.0 | 432.0 | 436.0 | -12.0 | -2.68% | 8,500 |
| 2025-12-22 | 447.0 | 450.0 | 443.0 | 448.0 | -7.0 | -1.54% | 11,700 |
| 2025-12-19 | 483.0 | 483.0 | 449.0 | 455.0 | -22.0 | -4.61% | 21,400 |
| 2025-12-18 | 486.0 | 489.0 | 477.0 | 477.0 | -9.0 | -1.85% | 2,400 |
| 2025-12-17 | 491.0 | 492.0 | 485.0 | 486.0 | -5.0 | -1.02% | 3,300 |
| 2025-12-16 | 504.0 | 511.0 | 491.0 | 491.0 | -33.0 | -6.30% | 23,800 |
| 2025-12-15 | 514.0 | 531.0 | 514.0 | 524.0 | +19.0 | +3.76% | 17,100 |
| 2025-12-12 | 507.0 | 508.0 | 505.0 | 505.0 | -2.0 | -0.39% | 3,400 |
| 2025-12-11 | 508.0 | 509.0 | 507.0 | 507.0 | -5.0 | -0.98% | 2,600 |
| 2025-12-10 | 503.0 | 512.0 | 503.0 | 512.0 | +4.0 | +0.79% | 4,600 |
| 2025-12-09 | 508.0 | 516.0 | 508.0 | 508.0 | -7.0 | -1.36% | 9,800 |
| 2025-12-08 | 516.0 | 520.0 | 515.0 | 515.0 | -3.0 | -0.58% | 2,900 |
| 2025-12-05 | 518.0 | 521.0 | 518.0 | 518.0 | -2.0 | -0.38% | 2,500 |
| 2025-12-04 | 516.0 | 545.0 | 515.0 | 520.0 | +4.0 | +0.78% | 5,400 |
| 2025-12-03 | 520.0 | 527.0 | 516.0 | 516.0 | -4.0 | -0.77% | 2,700 |
| 2025-12-02 | 526.0 | 530.0 | 520.0 | 520.0 | -16.0 | -2.99% | 2,000 |
| 2025-12-01 | 525.0 | 536.0 | 520.0 | 536.0 | +18.0 | +3.47% | 8,800 |
| 2025-11-28 | 515.0 | 520.0 | 515.0 | 518.0 | -2.0 | -0.38% | 800 |
| 2025-11-27 | 520.0 | 521.0 | 515.0 | 520.0 | 0.0 | 0.00% | 3,700 |
| 2025-11-26 | 520.0 | 525.0 | 520.0 | 520.0 | -5.0 | -0.95% | 2,200 |
| 2025-11-25 | 522.0 | 530.0 | 517.0 | 525.0 | -2.0 | -0.38% | 1,600 |
| 2025-11-21 | 535.0 | 541.0 | 526.0 | 527.0 | -4.0 | -0.75% | 6,000 |
| 2025-11-20 | 500.0 | 550.0 | 500.0 | 531.0 | +25.0 | +4.94% | 18,700 |
| 2025-11-19 | 513.0 | 525.0 | 506.0 | 506.0 | -5.0 | -0.98% | 3,400 |
| 2025-11-18 | 520.0 | 520.0 | 510.0 | 511.0 | 0.0 | 0.00% | 4,400 |
| 2025-11-17 | 522.0 | 522.0 | 510.0 | 511.0 | -11.0 | -2.11% | 6,000 |
| 2025-11-14 | 526.0 | 527.0 | 510.0 | 522.0 | -4.0 | -0.76% | 8,900 |
| 2025-11-13 | 526.0 | 533.0 | 522.0 | 526.0 | -6.0 | -1.13% | 10,600 |
| 2025-11-12 | 534.0 | 540.0 | 532.0 | 532.0 | -1.0 | -0.19% | 2,600 |
| 2025-11-11 | 547.0 | 547.0 | 533.0 | 533.0 | -4.0 | -0.74% | 1,700 |
| 2025-11-10 | 534.0 | 541.0 | 527.0 | 537.0 | -2.0 | -0.37% | 3,200 |
| 2025-11-07 | 542.0 | 544.0 | 528.0 | 539.0 | -3.0 | -0.55% | 2,800 |
| 2025-11-06 | 543.0 | 551.0 | 541.0 | 542.0 | -1.0 | -0.18% | 4,000 |
| 2025-11-05 | 547.0 | 547.0 | 500.0 | 543.0 | -5.0 | -0.91% | 6,600 |
| 2025-11-04 | 547.0 | 548.0 | 521.0 | 548.0 | -9.0 | -1.62% | 14,500 |
| 2025-10-31 | 572.0 | 579.0 | 547.0 | 557.0 | +5.0 | +0.91% | 27,100 |
| 2025-10-30 | 551.0 | 552.0 | 543.0 | 552.0 | +2.0 | +0.36% | 3,200 |
| 2025-10-29 | 540.0 | 578.0 | 520.0 | 550.0 | +9.0 | +1.66% | 43,100 |
| 2025-10-28 | 551.0 | 551.0 | 540.0 | 541.0 | -17.0 | -3.05% | 2,200 |
| 2025-10-27 | 556.0 | 587.0 | 545.0 | 558.0 | -4.0 | -0.71% | 39,800 |
| 2025-10-24 | 573.0 | 573.0 | 558.0 | 562.0 | -21.0 | -3.60% | 7,900 |
| 2025-10-23 | 563.0 | 583.0 | 563.0 | 583.0 | +10.0 | +1.75% | 8,300 |
| 2025-10-22 | 552.0 | 573.0 | 552.0 | 573.0 | +21.0 | +3.80% | 1,900 |
| 2025-10-21 | 559.0 | 560.0 | 552.0 | 552.0 | -5.0 | -0.90% | 2,700 |
| 2025-10-20 | 553.0 | 558.0 | 545.0 | 557.0 | +12.0 | +2.20% | 3,200 |
| 2025-10-17 | 547.0 | 550.0 | 540.0 | 545.0 | -12.0 | -2.15% | 15,500 |
| 2025-10-16 | 540.0 | 558.0 | 540.0 | 557.0 | +21.0 | +3.92% | 5,800 |
| 2025-10-15 | 551.0 | 565.0 | 536.0 | 536.0 | -16.0 | -2.90% | 23,700 |
| 2025-10-14 | 580.0 | 580.0 | 532.0 | 552.0 | -44.0 | -7.38% | 40,400 |
| 2025-10-10 | 616.0 | 616.0 | 581.0 | 596.0 | -30.0 | -4.79% | 89,600 |
| 2025-10-09 | 611.0 | 626.0 | 595.0 | 626.0 | +15.0 | +2.45% | 34,400 |
| 2025-10-08 | 640.0 | 640.0 | 607.0 | 611.0 | -28.0 | -4.38% | 70,400 |
| 2025-10-07 | 649.0 | 649.0 | 623.0 | 639.0 | 0.0 | 0.00% | 24,500 |
| 2025-10-06 | 628.0 | 650.0 | 600.0 | 639.0 | +1.0 | +0.16% | 97,600 |
| 2025-10-03 | 607.0 | 713.0 | 606.0 | 638.0 | +25.0 | +4.08% | 490,700 |
| 2025-10-02 | 604.0 | 613.0 | 598.0 | 613.0 | -1.0 | -0.16% | 12,500 |
| 2025-10-01 | 625.0 | 625.0 | 599.0 | 614.0 | -11.0 | -1.76% | 12,900 |
| 2025-09-30 | 613.0 | 639.0 | 610.0 | 625.0 | +12.0 | +1.96% | 10,300 |
| 2025-09-29 | 630.0 | 630.0 | 613.0 | 613.0 | -21.0 | -3.31% | 5,400 |
| 2025-09-26 | 634.0 | 634.0 | 609.0 | 634.0 | 0.0 | 0.00% | 25,700 |
| 2025-09-25 | 616.0 | 634.0 | 612.0 | 634.0 | +12.0 | +1.93% | 7,800 |
| 2025-09-24 | 604.0 | 630.0 | 601.0 | 622.0 | +18.0 | +2.98% | 10,700 |
| 2025-09-22 | 594.0 | 605.0 | 594.0 | 604.0 | +11.0 | +1.85% | 6,800 |
| 2025-09-19 | 593.0 | 603.0 | 575.0 | 593.0 | -1.0 | -0.17% | 20,100 |
| 2025-09-18 | 580.0 | 594.0 | 556.0 | 594.0 | +14.0 | +2.41% | 20,700 |
| 2025-09-17 | 616.0 | 630.0 | 570.0 | 580.0 | -76.0 | -11.59% | 75,100 |
| 2025-09-16 | 644.0 | 664.0 | 641.0 | 656.0 | +12.0 | +1.86% | 54,600 |
| 2025-09-12 | 642.0 | 662.0 | 634.0 | 644.0 | — | — | 47,400 |
直近120営業日分を表示