Stride Inc (LRN)

LRN
🏛️ アメリカ →
149.97
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 31.09 31.41 30.66 31.28 0.7M
2022-12-29 31.88 32.15 31.35 31.36 0.4M
2022-12-28 31.99 32.16 31.57 31.75 0.3M
2022-12-27 32.24 32.24 31.73 32.00 0.3M
2022-12-23 31.83 32.37 31.74 32.25 0.2M
2022-12-22 32.36 32.51 31.63 32.13 0.3M
2022-12-21 31.78 32.51 31.62 32.50 0.5M
2022-12-20 31.51 32.34 31.39 31.78 0.5M
2022-12-19 32.78 33.19 31.41 31.47 0.6M
2022-12-16 32.83 32.89 31.83 32.65 1.3M
2022-12-15 32.22 33.14 32.14 32.93 0.6M
2022-12-14 32.22 32.71 32.16 32.36 0.5M
2022-12-13 33.13 33.54 32.28 32.30 0.4M
2022-12-12 32.56 32.81 32.20 32.56 0.3M
2022-12-09 32.56 32.76 32.09 32.41 0.3M
2022-12-08 33.26 33.57 32.81 32.94 0.3M
2022-12-07 32.97 33.21 32.38 33.05 0.8M
2022-12-06 33.17 33.58 32.91 33.40 0.2M
2022-12-05 34.25 34.25 33.12 33.22 0.4M
2022-12-02 34.45 34.88 34.12 34.41 0.4M
2022-12-01 35.41 35.76 34.47 34.56 0.6M
2022-11-30 35.94 36.09 35.03 35.41 0.5M
2022-11-29 35.85 36.32 35.58 35.80 0.3M
2022-11-28 35.59 36.27 35.53 35.97 0.4M
2022-11-25 35.68 36.16 35.36 35.69 0.2M
2022-11-23 35.50 35.89 35.36 35.66 0.2M
2022-11-22 36.01 36.29 35.43 35.66 0.3M
2022-11-21 35.57 35.95 35.41 35.89 0.3M
2022-11-18 35.98 36.04 35.36 35.65 0.2M
2022-11-17 34.86 35.22 34.28 35.18 0.4M
2022-11-16 35.84 36.04 35.05 35.11 0.3M
2022-11-15 35.27 36.10 35.16 35.79 0.5M
2022-11-14 33.92 35.48 33.71 35.05 0.6M
2022-11-11 34.37 34.57 33.61 34.00 0.4M
2022-11-10 33.87 34.47 33.63 34.32 0.5M
2022-11-09 34.02 34.41 33.25 33.32 0.4M
2022-11-08 34.57 34.95 33.91 34.00 0.5M
2022-11-07 34.21 35.15 34.05 34.46 0.4M
2022-11-04 34.68 34.72 33.37 34.01 0.6M
2022-11-03 33.81 34.46 33.29 34.11 0.4M
2022-11-02 33.92 34.59 33.34 33.72 0.6M
2022-11-01 33.90 34.20 33.30 33.92 0.5M
2022-10-31 33.28 34.19 32.88 33.51 0.6M
2022-10-28 32.53 34.14 32.24 33.16 1.1M
2022-10-27 32.85 34.87 32.44 32.52 1.9M
2022-10-26 38.65 38.65 32.02 32.86 4.4M
2022-10-25 46.31 47.35 46.03 46.51 0.8M
2022-10-24 46.69 46.90 45.81 46.33 0.6M
2022-10-21 46.11 46.69 45.83 46.56 0.3M
2022-10-20 46.30 47.20 46.20 46.43 0.3M
2022-10-19 46.14 46.78 45.52 46.48 0.5M
2022-10-18 45.72 46.23 45.54 46.14 0.4M
2022-10-17 44.87 45.92 44.61 45.52 0.4M
2022-10-14 45.27 45.65 44.07 44.57 0.5M
2022-10-13 44.54 45.89 44.04 45.21 0.4M
2022-10-12 44.13 45.57 44.02 45.16 0.5M
2022-10-11 44.45 44.78 43.87 44.26 0.5M
2022-10-10 43.90 44.51 42.98 44.29 0.3M
2022-10-07 44.84 44.84 43.35 43.81 0.4M
2022-10-06 43.73 44.90 43.73 44.76 0.4M
2022-10-05 43.45 44.72 43.18 43.79 0.8M
2022-10-04 41.60 43.75 41.60 43.74 0.6M
2022-10-03 42.03 42.14 41.17 41.23 0.5M
2022-09-30 42.46 43.04 41.95 42.03 0.5M
2022-09-29 42.14 42.47 41.76 42.37 0.4M
2022-09-28 41.82 42.73 41.30 42.50 0.4M
2022-09-27 41.47 41.91 40.95 41.67 0.4M
2022-09-26 41.19 42.19 40.70 40.77 0.6M
2022-09-23 40.39 41.01 39.13 41.01 0.8M
2022-09-22 41.10 41.14 40.18 40.73 0.4M
2022-09-21 41.35 41.82 40.70 41.05 0.5M
2022-09-20 40.12 41.50 40.05 41.17 0.8M
2022-09-19 39.69 40.34 38.91 40.34 0.5M
2022-09-16 39.86 40.45 39.73 40.11 1.7M
2022-09-15 39.92 40.41 39.53 39.81 0.4M
2022-09-14 39.79 39.97 39.07 39.96 0.4M
2022-09-13 39.05 40.06 39.00 39.57 0.6M
2022-09-12 39.40 39.81 39.30 39.66 0.3M
2022-09-09 39.18 39.75 39.05 39.21 0.4M
2022-09-08 38.46 39.21 38.28 39.15 0.4M
2022-09-07 38.68 39.08 38.16 38.42 0.6M
2022-09-06 38.00 39.16 37.89 38.77 0.8M
2022-09-02 38.32 38.33 37.25 38.06 0.5M
2022-09-01 38.05 38.90 37.80 38.04 0.7M
2022-08-31 38.08 38.68 37.98 38.14 0.5M
2022-08-30 38.13 38.54 37.88 38.06 0.5M
2022-08-29 37.64 38.78 37.64 38.13 0.8M
2022-08-26 37.88 38.11 37.55 37.83 0.5M
2022-08-25 36.84 38.22 36.73 37.82 0.8M
2022-08-24 35.36 35.71 35.16 35.52 0.4M
2022-08-23 36.13 36.28 35.83 35.86 0.3M
2022-08-22 36.13 36.75 35.95 36.11 0.5M
2022-08-19 35.43 36.79 35.28 36.39 0.7M
2022-08-18 35.08 35.81 34.80 35.76 0.5M
2022-08-17 35.42 35.94 34.78 35.15 0.9M
2022-08-16 35.83 36.54 35.75 35.76 0.8M
2022-08-15 35.95 36.14 35.43 35.93 1.0M
2022-08-12 36.49 36.52 35.55 35.96 1.1M
2022-08-11 37.81 38.49 36.13 36.32 1.2M
2022-08-10 41.99 42.41 36.54 37.32 2.1M
2022-08-09 43.01 43.42 42.65 42.68 0.4M
2022-08-08 43.42 43.84 42.21 42.76 0.4M
2022-08-05 43.32 43.70 42.75 43.46 0.4M
2022-08-04 44.08 44.17 43.46 43.73 0.3M
2022-08-03 44.30 44.56 43.60 44.04 0.2M
2022-08-02 44.08 44.50 43.71 44.19 0.5M
2022-08-01 44.80 44.93 44.00 44.29 0.5M
2022-07-29 44.14 44.86 43.78 44.68 0.5M
2022-07-28 43.26 44.56 42.33 44.08 0.5M
2022-07-27 43.02 43.65 42.84 43.30 0.5M
2022-07-26 42.76 43.01 42.42 42.80 0.4M
2022-07-25 42.28 43.60 42.10 43.01 0.5M
2022-07-22 43.31 43.47 42.00 42.16 0.9M
2022-07-21 43.91 44.43 43.11 43.67 0.7M
2022-07-20 43.25 44.24 43.03 44.17 0.6M
2022-07-19 42.29 43.27 42.09 43.16 0.6M
2022-07-18 41.87 42.78 41.75 41.97 0.5M
2022-07-15 40.86 41.96 40.38 41.76 1.0M
2022-07-14 40.28 40.79 39.42 40.30 0.7M
2022-07-13 40.35 41.06 40.04 40.52 1.3M
2022-07-12 41.25 41.57 40.51 40.88 0.5M
2022-07-11 41.72 41.72 40.56 40.89 0.5M
2022-07-08 41.16 42.31 40.84 41.68 0.8M
2022-07-07 41.37 41.57 40.34 41.34 0.9M
2022-07-06 40.40 41.71 40.02 41.20 0.8M
2022-07-05 40.51 41.33 38.46 40.28 1.7M
2022-07-01 40.68 41.82 39.45 41.32 9.7M
2022-06-30 40.71 41.93 40.15 40.79 2.2M
2022-06-29 41.22 42.52 40.43 41.31 4.1M
2022-06-28 37.99 38.60 37.42 37.77 0.3M
2022-06-27 37.06 37.91 36.53 37.61 0.4M
2022-06-24 34.89 37.00 34.57 36.99 1.8M
2022-06-23 35.03 35.34 34.18 34.50 0.5M
2022-06-22 34.88 35.69 34.59 35.24 0.3M
2022-06-21 35.41 35.64 34.35 35.12 0.3M
2022-06-17 34.28 35.42 34.00 35.18 0.7M
2022-06-16 33.94 34.60 33.51 33.78 0.5M
2022-06-15 34.95 35.42 33.84 34.58 0.5M
2022-06-14 33.91 34.82 33.57 34.60 0.7M
2022-06-13 34.70 35.41 33.51 33.73 0.8M
2022-06-10 36.16 36.40 35.48 35.50 0.6M
2022-06-09 37.01 37.36 36.26 36.53 0.6M
2022-06-08 40.36 41.84 36.60 37.48 1.8M
2022-06-07 39.85 40.65 39.43 40.45 0.5M
2022-06-06 39.99 41.00 39.02 40.14 1.0M
2022-06-03 39.82 40.04 39.43 39.85 0.2M
2022-06-02 39.27 40.10 38.98 39.79 0.4M
2022-06-01 39.46 39.76 38.60 39.27 0.4M
2022-05-31 40.06 40.30 39.07 39.11 0.4M
2022-05-27 38.87 39.51 38.74 39.50 0.3M
2022-05-26 39.72 40.58 38.58 38.99 1.5M
2022-05-25 37.01 40.00 37.01 39.67 1.4M
2022-05-24 36.70 37.77 36.51 37.25 0.5M
2022-05-23 36.95 37.22 36.36 36.89 0.5M
2022-05-20 36.75 37.25 35.97 36.95 0.4M
2022-05-19 36.86 37.10 35.90 36.29 0.6M
2022-05-18 37.75 38.41 36.98 37.21 0.2M
2022-05-17 37.76 38.58 37.42 38.23 0.3M
2022-05-16 36.33 37.36 36.02 37.12 0.6M
2022-05-13 36.44 37.01 36.08 36.58 0.4M
2022-05-12 35.33 36.48 35.04 36.15 0.4M
2022-05-11 36.04 36.85 35.18 35.60 0.5M
2022-05-10 36.90 37.26 35.32 36.09 0.6M
2022-05-09 36.86 37.73 36.26 36.61 0.5M
2022-05-06 37.69 38.28 37.12 37.51 0.5M
2022-05-05 38.35 38.39 37.00 37.61 0.4M
2022-05-04 38.36 38.63 37.53 38.60 0.5M
2022-05-03 38.56 38.82 37.62 38.11 0.5M
2022-05-02 38.90 39.98 37.95 38.79 0.7M
2022-04-29 38.95 39.50 38.04 39.30 0.6M
2022-04-28 38.00 39.03 37.43 38.96 0.7M
2022-04-27 36.74 38.06 36.60 37.66 0.7M
2022-04-26 36.74 37.48 36.53 36.90 0.7M
2022-04-25 36.42 37.60 36.19 37.10 0.8M
2022-04-22 36.67 36.87 35.95 36.85 1.1M
2022-04-21 40.60 40.76 36.82 37.21 1.2M
2022-04-20 38.00 41.20 37.37 40.60 2.3M
2022-04-19 34.65 35.59 34.44 35.41 0.6M
2022-04-18 34.33 35.00 34.14 34.86 0.6M
2022-04-14 34.88 35.39 34.14 34.54 0.5M
2022-04-13 34.31 35.10 33.92 35.09 0.4M
2022-04-12 33.74 34.99 33.58 34.21 0.4M
2022-04-11 34.16 34.28 33.27 33.46 0.6M
2022-04-08 34.86 35.33 34.38 34.46 0.5M
2022-04-07 35.48 35.91 34.52 34.90 0.5M
2022-04-06 35.66 36.03 35.43 35.75 0.4M
2022-04-05 36.67 36.87 35.80 36.03 0.4M
2022-04-04 37.00 37.36 35.89 36.73 0.9M
2022-04-01 36.15 36.90 36.15 36.81 0.4M
2022-03-31 35.71 36.70 35.43 36.33 0.6M
2022-03-30 36.34 36.42 35.48 35.77 0.2M
2022-03-29 35.99 36.79 35.69 36.34 0.3M
2022-03-28 36.44 36.73 35.11 35.70 0.3M
2022-03-25 35.74 36.91 35.48 36.68 0.4M
2022-03-24 34.60 35.87 34.42 35.82 0.2M
2022-03-23 34.85 35.62 34.13 34.49 0.4M
2022-03-22 34.39 35.09 34.33 35.04 0.3M
2022-03-21 34.67 35.19 33.87 34.35 0.4M
2022-03-18 34.60 34.75 34.03 34.51 0.4M
2022-03-17 33.78 34.60 33.73 34.45 0.3M
2022-03-16 32.77 33.96 32.65 33.87 0.4M
2022-03-15 32.35 32.85 32.04 32.53 0.4M
2022-03-14 32.26 32.51 31.71 32.01 0.3M
2022-03-11 32.97 33.35 32.18 32.29 0.2M
2022-03-10 32.23 32.91 32.00 32.75 0.2M
2022-03-09 32.16 32.87 32.04 32.40 0.3M
2022-03-08 31.35 32.12 31.05 31.86 0.3M
2022-03-07 32.62 32.63 31.38 31.43 0.4M
2022-03-04 32.62 32.90 32.10 32.39 0.4M
2022-03-03 33.96 34.32 32.93 33.04 0.2M
2022-03-02 33.81 34.30 33.23 33.89 0.3M
2022-03-01 33.59 34.41 33.38 33.62 0.4M
2022-02-28 34.23 34.28 33.24 33.58 0.6M
2022-02-25 33.66 34.75 33.07 34.72 0.4M
2022-02-24 32.13 33.52 31.88 33.38 0.4M
2022-02-23 33.26 33.60 32.59 32.86 0.7M
2022-02-22 33.82 34.22 32.77 33.11 0.6M
2022-02-18 33.30 34.16 33.18 33.99 0.4M
2022-02-17 33.73 34.07 33.33 33.66 0.2M
2022-02-16 33.95 34.62 33.53 34.37 0.5M
2022-02-15 34.35 34.93 34.00 34.23 0.3M
2022-02-14 33.91 34.34 33.57 33.84 0.3M
2022-02-11 34.45 34.90 33.69 33.84 0.3M
2022-02-10 34.75 35.33 34.11 34.46 0.4M
2022-02-09 36.17 36.21 35.17 35.51 0.4M
2022-02-08 34.93 36.39 34.93 36.02 0.3M
2022-02-07 34.92 35.37 34.50 34.82 0.7M
2022-02-04 35.18 35.87 34.90 34.99 0.4M
2022-02-03 35.92 36.46 34.99 35.23 0.3M
2022-02-02 36.34 36.50 35.06 36.22 0.4M
2022-02-01 35.15 36.08 34.68 36.06 0.9M
2022-01-31 34.38 35.32 33.74 35.07 0.8M
2022-01-28 34.08 34.49 32.78 34.44 0.6M
2022-01-27 34.13 34.30 32.60 33.95 1.3M
2022-01-26 32.77 36.51 32.77 33.76 5.0M
2022-01-25 27.19 27.65 26.68 27.00 0.6M
2022-01-24 26.37 27.77 25.65 27.56 0.9M
2022-01-21 27.66 27.83 26.59 26.86 0.7M
2022-01-20 28.92 29.24 27.75 27.81 0.7M
2022-01-19 29.49 29.83 28.65 28.83 0.4M
2022-01-18 30.10 30.37 29.20 29.53 0.4M
2022-01-14 29.83 31.05 29.69 30.25 0.4M
2022-01-13 31.33 31.49 30.06 30.17 0.3M
2022-01-12 31.96 32.15 31.27 31.27 0.3M
2022-01-11 31.69 32.30 31.29 31.79 0.3M
2022-01-10 31.24 31.61 30.71 31.56 0.2M
2022-01-07 31.81 32.49 31.45 31.55 0.4M
2022-01-06 31.49 32.71 31.49 31.95 0.4M
2022-01-05 33.18 33.38 31.26 31.46 0.7M
2022-01-04 33.33 33.62 33.09 33.20 0.3M
2022-01-03 33.54 33.69 32.60 33.24 0.5M