KabuInsight

学情

2301
プライム/サービス業/GAKUJO 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
2026-03-131,681.01,695.01,681.01,686.0-18.0-1.06%111,700
2026-03-121,756.01,756.01,694.01,704.0-60.0-3.40%196,100
2026-03-111,800.01,803.01,756.01,764.0-34.0-1.89%97,600
2026-03-101,773.01,843.01,772.01,798.0-11.0-0.61%291,100
2026-03-091,808.01,824.01,780.01,809.0-39.0-2.11%189,000
2026-03-061,859.01,859.01,834.01,848.0-11.0-0.59%97,400
2026-03-051,868.01,874.01,843.01,859.0+61.0+3.39%96,700
2026-03-041,830.01,852.01,771.01,798.0-56.0-3.02%162,900
2026-03-031,900.01,905.01,850.01,854.0-22.0-1.17%137,100
2026-03-021,866.01,896.01,850.01,876.0-24.0-1.26%66,300
2026-02-271,874.01,900.01,868.01,900.0+37.0+1.99%66,200
2026-02-261,869.01,873.01,860.01,863.0+7.0+0.38%65,800
2026-02-251,860.01,866.01,848.01,856.0+1.0+0.05%69,600
2026-02-241,845.01,855.01,834.01,855.0+2.0+0.11%60,500
2026-02-201,857.01,863.01,844.01,853.0-3.0-0.16%34,700
2026-02-191,857.01,862.01,844.01,856.00.00.00%61,300
2026-02-181,832.01,862.01,832.01,856.0+24.0+1.31%35,900
2026-02-171,861.01,881.01,832.01,832.0-33.0-1.77%71,000
2026-02-161,880.01,880.01,855.01,865.0-2.0-0.11%86,600
2026-02-131,885.01,889.01,860.01,867.0-4.0-0.21%71,100
2026-02-121,858.01,886.01,857.01,871.0+13.0+0.70%63,100
2026-02-101,850.01,860.01,850.01,858.0+12.0+0.65%65,000
2026-02-091,850.01,854.01,832.01,846.0+3.0+0.16%85,100
2026-02-061,833.01,846.01,814.01,843.0+8.0+0.44%58,600
2026-02-051,817.01,838.01,810.01,835.0+20.0+1.10%68,900
2026-02-041,834.01,834.01,805.01,815.0-23.0-1.25%69,600
2026-02-031,792.01,849.01,792.01,838.0+55.0+3.08%167,100
2026-02-021,788.01,820.01,782.01,783.0+10.0+0.56%125,100
2026-01-301,768.01,780.01,750.01,773.0+9.0+0.51%70,200
2026-01-291,766.01,771.01,747.01,764.0-2.0-0.11%65,800
2026-01-281,774.01,775.01,757.01,766.0-4.0-0.23%54,800
2026-01-271,751.01,779.01,735.01,770.0+15.0+0.85%67,300
2026-01-261,795.01,795.01,755.01,755.0-43.0-2.39%101,100
2026-01-231,784.01,806.01,783.01,798.0+10.0+0.56%71,000
2026-01-221,770.01,789.01,767.01,788.0+22.0+1.25%57,200
2026-01-211,770.01,771.01,751.01,766.0-10.0-0.56%125,100
2026-01-201,791.01,797.01,771.01,776.0-16.0-0.89%79,200
2026-01-191,799.01,804.01,786.01,792.0-7.0-0.39%69,700
2026-01-161,801.01,816.01,789.01,799.0-2.0-0.11%60,500
2026-01-151,781.01,803.01,781.01,801.0+15.0+0.84%61,800
2026-01-141,782.01,792.01,781.01,786.0+4.0+0.22%47,800
2026-01-131,792.01,799.01,776.01,782.0-7.0-0.39%75,600
2026-01-091,788.01,797.01,785.01,789.0+8.0+0.45%53,300
2026-01-081,770.01,797.01,770.01,781.0+5.0+0.28%82,600
2026-01-071,758.01,783.01,749.01,776.0+20.0+1.14%76,700
2026-01-061,747.01,764.01,747.01,756.0+6.0+0.34%60,600
2026-01-051,762.01,767.01,740.01,750.0-4.0-0.23%84,900
2025-12-301,778.01,778.01,747.01,754.0-30.0-1.68%70,200
2025-12-291,780.01,793.01,773.01,784.0+7.0+0.39%87,700
2025-12-261,762.01,777.01,758.01,777.0+19.0+1.08%71,300
2025-12-251,755.01,765.01,755.01,758.0+4.0+0.23%60,900
2025-12-241,760.01,772.01,754.01,754.0-12.0-0.68%49,800
2025-12-231,737.01,777.01,737.01,766.0+22.0+1.26%104,800
2025-12-221,752.01,752.01,739.01,744.0-6.0-0.34%56,700
2025-12-191,750.01,762.01,743.01,750.00.00.00%93,600
2025-12-181,736.01,765.01,736.01,750.00.00.00%66,200
2025-12-171,757.01,757.01,721.01,750.0-9.0-0.51%142,000
2025-12-161,774.01,774.01,759.01,759.0-13.0-0.73%119,600
2025-12-151,749.01,772.01,747.01,772.0+25.0+1.43%163,800
2025-12-121,763.01,764.01,740.01,747.0+14.0+0.81%116,900
2025-12-111,780.01,786.01,733.01,733.0-37.0-2.09%211,800
2025-12-101,790.01,810.01,747.01,770.0-24.0-1.34%457,200
2025-12-091,738.01,849.01,731.01,794.0+176.0+10.88%2,030,400
2025-12-081,615.01,624.01,608.01,618.0+4.0+0.25%218,300
2025-12-051,625.01,636.01,614.01,614.0-16.0-0.98%106,100
2025-12-041,611.01,630.01,610.01,630.0+30.0+1.88%124,200
2025-12-031,595.01,607.01,591.01,600.0+5.0+0.31%82,400
2025-12-021,614.01,620.01,595.01,595.0-19.0-1.18%111,100
2025-12-011,619.01,627.01,610.01,614.0+2.0+0.12%155,000
2025-11-281,602.01,613.01,602.01,612.0+5.0+0.31%81,500
2025-11-271,592.01,607.01,591.01,607.0+16.0+1.01%69,900
2025-11-261,582.01,599.01,581.01,591.0+8.0+0.51%78,900
2025-11-251,578.01,591.01,572.01,583.0+5.0+0.32%52,100
2025-11-211,553.01,578.01,550.01,578.0+22.0+1.41%73,900
2025-11-201,564.01,574.01,556.01,556.00.00.00%62,100
2025-11-191,562.01,571.01,552.01,556.0-11.0-0.70%106,100
2025-11-181,577.01,581.01,567.01,567.0-19.0-1.20%88,100
2025-11-171,592.01,592.01,575.01,586.0+2.0+0.13%89,600
2025-11-141,591.01,598.01,582.01,584.0-14.0-0.88%126,800
2025-11-131,610.01,610.01,598.01,598.0-3.0-0.19%52,600
2025-11-121,584.01,611.01,584.01,601.0+15.0+0.95%71,200
2025-11-111,611.01,614.01,581.01,586.0-9.0-0.56%82,100
2025-11-101,588.01,597.01,581.01,595.0+22.0+1.40%80,300
2025-11-071,564.01,585.01,562.01,573.0-4.0-0.25%119,400
2025-11-061,585.01,588.01,574.01,577.0-4.0-0.25%130,400
2025-11-051,600.01,607.01,571.01,581.0-30.0-1.86%173,100
2025-11-041,614.01,631.01,600.01,611.0-3.0-0.19%176,500
2025-10-311,665.01,668.01,608.01,614.0-62.0-3.70%313,800
2025-10-301,679.01,706.01,670.01,676.0-76.0-4.34%583,600
2025-10-291,758.01,761.01,752.01,752.0-5.0-0.28%309,200
2025-10-281,754.01,757.01,752.01,757.0+4.0+0.23%210,700
2025-10-271,755.01,756.01,748.01,753.0+9.0+0.52%236,200
2025-10-241,748.01,751.01,741.01,744.0+4.0+0.23%111,300
2025-10-231,736.01,742.01,735.01,740.0+2.0+0.12%112,500
2025-10-221,735.01,738.01,727.01,738.0+7.0+0.40%103,400
2025-10-211,740.01,744.01,726.01,731.0+2.0+0.12%114,900
2025-10-201,739.01,742.01,728.01,729.0+1.0+0.06%113,200
2025-10-171,720.01,735.01,719.01,728.0+4.0+0.23%90,800
2025-10-161,724.01,730.01,722.01,724.0+8.0+0.47%95,800
2025-10-151,708.01,719.01,708.01,716.0+12.0+0.70%96,800
2025-10-141,717.01,722.01,701.01,704.0-24.0-1.39%183,800
2025-10-101,741.01,743.01,728.01,728.0-15.0-0.86%131,600
2025-10-091,750.01,753.01,741.01,743.0+2.0+0.11%156,200
2025-10-081,735.01,745.01,735.01,741.0-1.0-0.06%188,600
2025-10-071,739.01,742.01,729.01,742.0+8.0+0.46%99,700
2025-10-061,744.01,746.01,723.01,734.0+18.0+1.05%161,500
2025-10-031,708.01,718.01,701.01,716.0+20.0+1.18%167,800
2025-10-021,700.01,705.01,696.01,696.0-1.0-0.06%241,700
2025-10-011,725.01,729.01,696.01,697.0-30.0-1.74%345,800
2025-09-301,732.01,738.01,726.01,727.0-1.0-0.06%207,300
2025-09-291,757.01,763.01,728.01,728.0-9.0-0.52%241,200
2025-09-261,730.01,737.01,721.01,737.0+10.0+0.58%118,600
2025-09-251,719.01,730.01,717.01,727.0+8.0+0.47%98,500
2025-09-241,726.01,726.01,713.01,719.0+1.0+0.06%149,400
2025-09-221,710.01,725.01,709.01,718.0+12.0+0.70%156,600
2025-09-191,729.01,732.01,701.01,706.0-8.0-0.47%157,000
2025-09-181,717.01,719.01,710.01,714.0+1.0+0.06%98,300
2025-09-171,723.01,723.01,708.01,713.0-12.0-0.70%138,600
2025-09-161,718.01,730.01,717.01,725.0+9.0+0.52%113,000
2025-09-121,739.01,740.01,715.01,716.0——156,100

直近120営業日分を表示