ＥｄｕＬａｂ
4427グロース/情報･通信業/EduLab,Inc.
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 | 195.0 | 199.0 | 193.0 | 193.0 | -7.0 | -3.50% | 30,300 |
| 2026-03-12 | 203.0 | 203.0 | 197.0 | 200.0 | -1.0 | -0.50% | 16,700 |
| 2026-03-11 | 201.0 | 203.0 | 200.0 | 201.0 | 0.0 | 0.00% | 15,700 |
| 2026-03-10 | 193.0 | 202.0 | 193.0 | 201.0 | +9.0 | +4.69% | 18,500 |
| 2026-03-09 | 198.0 | 198.0 | 187.0 | 192.0 | -10.0 | -4.95% | 57,100 |
| 2026-03-06 | 199.0 | 202.0 | 198.0 | 202.0 | +2.0 | +1.00% | 32,800 |
| 2026-03-05 | 199.0 | 201.0 | 196.0 | 200.0 | +1.0 | +0.50% | 37,300 |
| 2026-03-04 | 194.0 | 201.0 | 194.0 | 199.0 | 0.0 | 0.00% | 69,800 |
| 2026-03-03 | 199.0 | 203.0 | 197.0 | 199.0 | -7.0 | -3.40% | 276,500 |
| 2026-03-02 | 212.0 | 212.0 | 203.0 | 206.0 | -10.0 | -4.63% | 110,500 |
| 2026-02-27 | 216.0 | 220.0 | 213.0 | 216.0 | -3.0 | -1.37% | 49,300 |
| 2026-02-26 | 224.0 | 224.0 | 219.0 | 219.0 | -1.0 | -0.45% | 15,500 |
| 2026-02-25 | 222.0 | 223.0 | 219.0 | 220.0 | -2.0 | -0.90% | 12,300 |
| 2026-02-24 | 223.0 | 223.0 | 219.0 | 222.0 | -2.0 | -0.89% | 28,600 |
| 2026-02-20 | 225.0 | 227.0 | 223.0 | 224.0 | -3.0 | -1.32% | 16,200 |
| 2026-02-19 | 229.0 | 230.0 | 227.0 | 227.0 | -2.0 | -0.87% | 10,100 |
| 2026-02-18 | 228.0 | 231.0 | 226.0 | 229.0 | 0.0 | 0.00% | 10,500 |
| 2026-02-17 | 232.0 | 233.0 | 229.0 | 229.0 | -3.0 | -1.29% | 12,900 |
| 2026-02-16 | 232.0 | 232.0 | 226.0 | 232.0 | -2.0 | -0.85% | 20,000 |
| 2026-02-13 | 232.0 | 237.0 | 228.0 | 234.0 | -1.0 | -0.43% | 34,900 |
| 2026-02-12 | 241.0 | 241.0 | 234.0 | 235.0 | -3.0 | -1.26% | 6,400 |
| 2026-02-10 | 241.0 | 241.0 | 236.0 | 238.0 | -1.0 | -0.42% | 10,700 |
| 2026-02-09 | 236.0 | 239.0 | 233.0 | 239.0 | +3.0 | +1.27% | 12,000 |
| 2026-02-06 | 239.0 | 239.0 | 232.0 | 236.0 | -3.0 | -1.26% | 19,900 |
| 2026-02-05 | 242.0 | 242.0 | 239.0 | 239.0 | -4.0 | -1.65% | 8,400 |
| 2026-02-04 | 252.0 | 252.0 | 241.0 | 243.0 | -8.0 | -3.19% | 24,800 |
| 2026-02-03 | 253.0 | 254.0 | 251.0 | 251.0 | -4.0 | -1.57% | 9,200 |
| 2026-02-02 | 258.0 | 258.0 | 255.0 | 255.0 | -4.0 | -1.54% | 1,700 |
| 2026-01-30 | 253.0 | 259.0 | 250.0 | 259.0 | +3.0 | +1.17% | 10,500 |
| 2026-01-29 | 256.0 | 259.0 | 253.0 | 256.0 | 0.0 | 0.00% | 9,700 |
| 2026-01-28 | 266.0 | 266.0 | 256.0 | 256.0 | -9.0 | -3.40% | 10,800 |
| 2026-01-27 | 268.0 | 268.0 | 265.0 | 265.0 | -3.0 | -1.12% | 2,400 |
| 2026-01-26 | 285.0 | 285.0 | 264.0 | 268.0 | -1.0 | -0.37% | 9,200 |
| 2026-01-23 | 267.0 | 269.0 | 266.0 | 269.0 | +1.0 | +0.37% | 4,300 |
| 2026-01-22 | 270.0 | 270.0 | 266.0 | 268.0 | +2.0 | +0.75% | 4,900 |
| 2026-01-21 | 275.0 | 275.0 | 266.0 | 266.0 | -8.0 | -2.92% | 6,100 |
| 2026-01-20 | 271.0 | 284.0 | 269.0 | 274.0 | +5.0 | +1.86% | 26,400 |
| 2026-01-19 | 264.0 | 272.0 | 263.0 | 269.0 | +5.0 | +1.89% | 14,500 |
| 2026-01-16 | 262.0 | 265.0 | 259.0 | 264.0 | -2.0 | -0.75% | 12,000 |
| 2026-01-15 | 259.0 | 266.0 | 254.0 | 266.0 | +11.0 | +4.31% | 14,800 |
| 2026-01-14 | 254.0 | 260.0 | 254.0 | 255.0 | +1.0 | +0.39% | 12,700 |
| 2026-01-13 | 261.0 | 262.0 | 251.0 | 254.0 | -7.0 | -2.68% | 39,000 |
| 2026-01-09 | 260.0 | 268.0 | 260.0 | 261.0 | +3.0 | +1.16% | 16,300 |
| 2026-01-08 | 256.0 | 258.0 | 255.0 | 258.0 | +2.0 | +0.78% | 3,300 |
| 2026-01-07 | 254.0 | 256.0 | 253.0 | 256.0 | 0.0 | 0.00% | 6,300 |
| 2026-01-06 | 259.0 | 263.0 | 254.0 | 256.0 | -3.0 | -1.16% | 8,800 |
| 2026-01-05 | 260.0 | 261.0 | 258.0 | 259.0 | -1.0 | -0.38% | 9,600 |
| 2025-12-30 | 255.0 | 266.0 | 254.0 | 260.0 | +2.0 | +0.78% | 13,500 |
| 2025-12-29 | 256.0 | 260.0 | 256.0 | 258.0 | +5.0 | +1.98% | 10,500 |
| 2025-12-26 | 262.0 | 266.0 | 250.0 | 253.0 | -6.0 | -2.32% | 38,300 |
| 2025-12-25 | 251.0 | 262.0 | 251.0 | 259.0 | +6.0 | +2.37% | 33,400 |
| 2025-12-24 | 245.0 | 257.0 | 244.0 | 253.0 | -6.0 | -2.32% | 24,900 |
| 2025-12-23 | 245.0 | 259.0 | 245.0 | 259.0 | +14.0 | +5.71% | 39,600 |
| 2025-12-22 | 250.0 | 250.0 | 242.0 | 245.0 | -5.0 | -2.00% | 31,600 |
| 2025-12-19 | 239.0 | 250.0 | 238.0 | 250.0 | -5.0 | -1.96% | 88,900 |
| 2025-12-18 | 261.0 | 261.0 | 250.0 | 255.0 | -7.0 | -2.67% | 22,400 |
| 2025-12-17 | 263.0 | 264.0 | 258.0 | 262.0 | -3.0 | -1.13% | 20,300 |
| 2025-12-16 | 265.0 | 267.0 | 263.0 | 265.0 | -4.0 | -1.49% | 13,500 |
| 2025-12-15 | 261.0 | 277.0 | 261.0 | 269.0 | +8.0 | +3.07% | 27,600 |
| 2025-12-12 | 258.0 | 266.0 | 258.0 | 261.0 | +1.0 | +0.38% | 22,500 |
| 2025-12-11 | 259.0 | 262.0 | 256.0 | 260.0 | -4.0 | -1.52% | 36,900 |
| 2025-12-10 | 263.0 | 272.0 | 263.0 | 264.0 | -19.0 | -6.71% | 130,600 |
| 2025-12-09 | 286.0 | 289.0 | 281.0 | 283.0 | -8.0 | -2.75% | 35,100 |
| 2025-12-08 | 293.0 | 300.0 | 289.0 | 291.0 | -3.0 | -1.02% | 23,200 |
| 2025-12-05 | 289.0 | 295.0 | 289.0 | 294.0 | +2.0 | +0.68% | 12,600 |
| 2025-12-04 | 297.0 | 297.0 | 290.0 | 292.0 | -5.0 | -1.68% | 21,900 |
| 2025-12-03 | 300.0 | 300.0 | 293.0 | 297.0 | -3.0 | -1.00% | 24,300 |
| 2025-12-02 | 307.0 | 310.0 | 300.0 | 300.0 | -9.0 | -2.91% | 19,500 |
| 2025-12-01 | 337.0 | 346.0 | 305.0 | 309.0 | -13.0 | -4.04% | 148,900 |
| 2025-11-28 | 300.0 | 366.0 | 300.0 | 322.0 | +24.0 | +8.05% | 464,900 |
| 2025-11-27 | 293.0 | 300.0 | 293.0 | 298.0 | -1.0 | -0.33% | 5,200 |
| 2025-11-26 | 292.0 | 300.0 | 289.0 | 299.0 | +1.0 | +0.34% | 12,600 |
| 2025-11-25 | 302.0 | 302.0 | 288.0 | 298.0 | -2.0 | -0.67% | 13,100 |
| 2025-11-21 | 297.0 | 305.0 | 286.0 | 300.0 | -5.0 | -1.64% | 36,600 |
| 2025-11-20 | 337.0 | 337.0 | 295.0 | 305.0 | -11.0 | -3.48% | 82,000 |
| 2025-11-19 | 298.0 | 351.0 | 280.0 | 316.0 | +16.0 | +5.33% | 299,500 |
| 2025-11-18 | 305.0 | 305.0 | 292.0 | 300.0 | -13.0 | -4.15% | 20,600 |
| 2025-11-17 | 327.0 | 327.0 | 301.0 | 313.0 | -17.0 | -5.15% | 22,400 |
| 2025-11-14 | 329.0 | 337.0 | 324.0 | 330.0 | -23.0 | -6.52% | 41,600 |
| 2025-11-13 | 339.0 | 353.0 | 337.0 | 353.0 | +14.0 | +4.13% | 24,100 |
| 2025-11-12 | 333.0 | 339.0 | 333.0 | 339.0 | +4.0 | +1.19% | 7,100 |
| 2025-11-11 | 331.0 | 340.0 | 331.0 | 335.0 | +4.0 | +1.21% | 9,400 |
| 2025-11-10 | 332.0 | 334.0 | 329.0 | 331.0 | -5.0 | -1.49% | 5,700 |
| 2025-11-07 | 335.0 | 339.0 | 330.0 | 336.0 | -1.0 | -0.30% | 1,600 |
| 2025-11-06 | 328.0 | 340.0 | 323.0 | 337.0 | +14.0 | +4.33% | 7,900 |
| 2025-11-05 | 337.0 | 337.0 | 322.0 | 323.0 | -14.0 | -4.15% | 17,000 |
| 2025-11-04 | 331.0 | 338.0 | 331.0 | 337.0 | +6.0 | +1.81% | 9,700 |
| 2025-10-31 | 330.0 | 332.0 | 313.0 | 331.0 | -2.0 | -0.60% | 13,900 |
| 2025-10-30 | 330.0 | 333.0 | 330.0 | 333.0 | +3.0 | +0.91% | 7,400 |
| 2025-10-29 | 332.0 | 338.0 | 330.0 | 330.0 | -4.0 | -1.20% | 19,800 |
| 2025-10-28 | 339.0 | 346.0 | 332.0 | 334.0 | -5.0 | -1.47% | 15,200 |
| 2025-10-27 | 340.0 | 349.0 | 339.0 | 339.0 | -1.0 | -0.29% | 4,000 |
| 2025-10-24 | 343.0 | 343.0 | 339.0 | 340.0 | -8.0 | -2.30% | 4,400 |
| 2025-10-23 | 345.0 | 348.0 | 339.0 | 348.0 | +1.0 | +0.29% | 7,200 |
| 2025-10-22 | 345.0 | 349.0 | 341.0 | 347.0 | +1.0 | +0.29% | 4,900 |
| 2025-10-21 | 336.0 | 351.0 | 331.0 | 346.0 | +8.0 | +2.37% | 22,200 |
| 2025-10-20 | 342.0 | 342.0 | 338.0 | 338.0 | 0.0 | 0.00% | 8,400 |
| 2025-10-17 | 344.0 | 344.0 | 338.0 | 338.0 | -5.0 | -1.46% | 7,100 |
| 2025-10-16 | 347.0 | 350.0 | 343.0 | 343.0 | -6.0 | -1.72% | 13,800 |
| 2025-10-15 | 343.0 | 349.0 | 339.0 | 349.0 | +5.0 | +1.45% | 12,700 |
| 2025-10-14 | 341.0 | 348.0 | 331.0 | 344.0 | -7.0 | -1.99% | 32,800 |
| 2025-10-10 | 355.0 | 359.0 | 351.0 | 351.0 | -5.0 | -1.40% | 10,500 |
| 2025-10-09 | 356.0 | 360.0 | 355.0 | 356.0 | +1.0 | +0.28% | 9,400 |
| 2025-10-08 | 355.0 | 363.0 | 355.0 | 355.0 | -1.0 | -0.28% | 9,600 |
| 2025-10-07 | 356.0 | 358.0 | 351.0 | 356.0 | -1.0 | -0.28% | 7,500 |
| 2025-10-06 | 350.0 | 358.0 | 350.0 | 357.0 | +7.0 | +2.00% | 11,200 |
| 2025-10-03 | 350.0 | 356.0 | 350.0 | 350.0 | 0.0 | 0.00% | 14,600 |
| 2025-10-02 | 348.0 | 358.0 | 347.0 | 350.0 | 0.0 | 0.00% | 7,500 |
| 2025-10-01 | 361.0 | 361.0 | 350.0 | 350.0 | -13.0 | -3.58% | 34,500 |
| 2025-09-30 | 351.0 | 363.0 | 351.0 | 363.0 | +13.0 | +3.71% | 5,300 |
| 2025-09-29 | 363.0 | 364.0 | 350.0 | 350.0 | -10.0 | -2.78% | 11,500 |
| 2025-09-26 | 363.0 | 367.0 | 360.0 | 360.0 | -5.0 | -1.37% | 16,400 |
| 2025-09-25 | 368.0 | 369.0 | 361.0 | 365.0 | -3.0 | -0.82% | 10,000 |
| 2025-09-24 | 374.0 | 378.0 | 360.0 | 368.0 | -4.0 | -1.08% | 24,000 |
| 2025-09-22 | 360.0 | 372.0 | 360.0 | 372.0 | +12.0 | +3.33% | 16,300 |
| 2025-09-19 | 367.0 | 368.0 | 358.0 | 360.0 | -7.0 | -1.91% | 13,600 |
| 2025-09-18 | 371.0 | 371.0 | 358.0 | 367.0 | +4.0 | +1.10% | 15,500 |
| 2025-09-17 | 367.0 | 370.0 | 361.0 | 363.0 | -4.0 | -1.09% | 10,500 |
| 2025-09-16 | 358.0 | 368.0 | 354.0 | 367.0 | +8.0 | +2.23% | 25,600 |
| 2025-09-12 | 359.0 | 364.0 | 356.0 | 359.0 | — | — | 16,000 |
直近120営業日分を表示