Comparing Back to the side-by-side chart ↗
Stride Inc（LRN）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83.52 | 84.05 | 81.61 | 82.39 | -0.95% | 698,000 |
| 2026-10-15 | 83.60 | 84.41 | 82.10 | 83.18 | +0.76% | 690,600 |
| 2026-10-14 | 82.34 | 83.06 | 80.88 | 82.55 | -0.54% | 843,400 |
| 2026-10-13 | 84.58 | 84.74 | 82.91 | 83.00 | -1.69% | 626,100 |
| 2026-10-12 | 85.15 | 85.81 | 83.63 | 84.43 | -1.36% | 690,800 |
| 2026-10-09 | 82.00 | 85.73 | 81.78 | 85.59 | +5.20% | 761,400 |
| 2026-10-08 | 79.86 | 81.53 | 79.86 | 81.36 | +2.19% | 766,900 |
| 2026-10-07 | 79.90 | 80.59 | 78.72 | 79.62 | -0.16% | 497,100 |
| 2026-10-06 | 79.23 | 79.81 | 77.97 | 79.75 | +1.10% | 600,900 |
| 2026-10-05 | 78.67 | 79.14 | 77.74 | 78.88 | -0.01% | 868,900 |
| 2026-10-02 | 78.32 | 79.53 | 78.11 | 78.89 | +1.77% | 703,000 |
| 2026-10-01 | 78.69 | 79.69 | 77.50 | 77.52 | -0.59% | 613,000 |
| 2026-09-30 | 76.00 | 78.34 | 75.90 | 77.98 | +3.16% | 684,000 |
| 2026-09-29 | 76.26 | 76.85 | 74.59 | 75.59 | -1.40% | 615,300 |
| 2026-09-28 | 78.50 | 78.50 | 76.50 | 76.66 | -2.42% | 364,400 |
| 2026-09-25 | 79.93 | 80.36 | 77.47 | 78.56 | -1.85% | 488,500 |
| 2026-09-24 | 78.86 | 80.36 | 78.59 | 80.04 | +1.92% | 481,800 |
| 2026-09-23 | 78.62 | 78.67 | 77.00 | 78.53 | -0.20% | 414,300 |
| 2026-09-22 | 80.00 | 80.63 | 77.25 | 78.69 | -1.02% | 931,783 |
| 2026-09-21 | 78.65 | 79.94 | 78.11 | 79.50 | +0.76% | 1,324,542 |
| 2026-09-18 | 80.70 | 80.73 | 78.62 | 78.90 | -2.53% | 1,672,600 |
| 2026-09-17 | 82.00 | 82.66 | 80.54 | 80.95 | -1.33% | 530,300 |
| 2026-09-16 | 84.26 | 84.45 | 81.95 | 82.04 | -1.82% | 875,700 |
| 2026-09-15 | 81.51 | 83.74 | 81.40 | 83.56 | +1.04% | 455,500 |
| 2026-09-14 | 83.51 | 84.43 | 82.45 | 82.70 | +0.85% | 481,200 |
| 2026-09-11 | 82.09 | 82.81 | 80.44 | 82.00 | +0.68% | 547,300 |
| 2026-09-10 | 82.02 | 82.73 | 81.21 | 81.45 | -0.32% | 576,900 |
| 2026-09-09 | 82.23 | 83.43 | 81.33 | 81.71 | -0.54% | 1,077,600 |
| 2026-09-08 | 83.41 | 84.24 | 82.14 | 82.15 | -2.99% | 967,300 |
| 2026-09-04 | 84.57 | 85.86 | 83.70 | 84.68 | -1.31% | 632,900 |
| 2026-09-03 | 85.20 | 87.07 | 84.21 | 85.80 | +0.82% | 529,300 |
| 2026-09-02 | 85.30 | 87.41 | 84.90 | 85.10 | -2.50% | 767,400 |
| 2026-09-01 | 86.50 | 87.35 | 85.30 | 87.28 | +0.68% | 824,800 |
| 2026-08-31 | 86.46 | 87.43 | 86.22 | 86.69 | -0.17% | 601,300 |
| 2026-08-28 | 85.46 | 86.93 | 85.42 | 86.84 | +1.81% | 361,700 |
| 2026-08-27 | 84.16 | 85.74 | 84.03 | 85.30 | +0.85% | 311,700 |
| 2026-08-26 | 84.89 | 86.07 | 83.61 | 84.58 | -1.18% | 435,500 |
| 2026-08-25 | 84.10 | 86.21 | 83.49 | 85.59 | +0.61% | 736,500 |
| 2026-08-24 | 84.99 | 86.77 | 84.51 | 85.07 | +0.84% | 423,000 |
| 2026-08-21 | 84.12 | 84.85 | 83.60 | 84.36 | +0.34% | 383,000 |
| 2026-08-20 | 84.35 | 84.77 | 81.99 | 84.07 | -0.12% | 453,900 |
| 2026-08-19 | 83.83 | 85.93 | 83.83 | 84.17 | +0.49% | 487,200 |
| 2026-08-18 | 84.05 | 85.59 | 83.30 | 83.76 | +0.40% | 872,200 |
| 2026-08-17 | 83.87 | 83.87 | 81.14 | 83.43 | +0.08% | 927,900 |
| 2026-08-14 | 82.73 | 84.14 | 82.32 | 83.36 | -0.37% | 488,000 |
| 2026-08-13 | 78.80 | 83.75 | 78.80 | 83.67 | +6.46% | 1,023,400 |
| 2026-08-12 | 78.23 | 79.28 | 77.18 | 78.59 | -0.63% | 818,700 |
| 2026-08-11 | 80.00 | 81.06 | 78.02 | 79.09 | -1.42% | 1,501,600 |
| 2026-08-10 | 81.42 | 82.48 | 80.11 | 80.23 | -2.76% | 1,170,300 |
| 2026-08-07 | 79.81 | 82.56 | 79.81 | 82.51 | +3.14% | 1,538,600 |
| 2026-08-06 | 80.94 | 81.47 | 77.93 | 80.00 | -3.12% | 1,319,900 |
| 2026-08-05 | 87.46 | 87.75 | 81.82 | 82.58 | +2.65% | 3,048,800 |
| 2026-08-04 | 78.70 | 80.91 | 77.56 | 80.45 | +0.44% | 1,709,400 |
| 2026-08-03 | 80.62 | 82.69 | 79.63 | 80.10 | -0.24% | 1,319,400 |
| 2026-07-31 | 83.15 | 84.24 | 78.85 | 80.29 | -3.35% | 2,195,900 |
| 2026-07-30 | 90.91 | 92.77 | 82.37 | 83.07 | -14.98% | 2,491,100 |
| 2026-07-29 | 95.85 | 98.34 | 95.85 | 97.71 | +1.91% | 644,000 |
| 2026-07-28 | 91.43 | 95.94 | 91.43 | 95.88 | +6.44% | 1,080,300 |
| 2026-07-27 | 87.81 | 91.52 | 87.79 | 90.08 | +3.68% | 799,400 |
| 2026-07-24 | 86.50 | 87.36 | 85.80 | 86.88 | +0.94% | 792,400 |
| 2026-07-23 | 83.45 | 86.36 | 83.45 | 86.07 | +2.20% | 525,900 |
| 2026-07-22 | 85.96 | 86.01 | 82.52 | 84.22 | -0.55% | 541,400 |
| 2026-07-21 | 84.77 | 85.89 | 83.66 | 84.69 | -1.11% | 521,859 |
| 2026-07-20 | 86.92 | 87.02 | 85.40 | 85.64 | -1.92% | 390,006 |
| 2026-07-17 | 87.24 | 87.40 | 85.87 | 87.32 | -0.34% | 441,700 |
| 2026-07-16 | 86.80 | 90.21 | 84.61 | 87.62 | +5.07% | 970,800 |
| 2026-07-15 | 87.15 | 87.23 | 81.94 | 83.39 | -4.02% | 1,426,100 |
| 2026-07-14 | 90.73 | 92.32 | 84.93 | 86.88 | -5.59% | 1,315,300 |
| 2026-07-13 | 91.88 | 92.69 | 91.01 | 92.02 | +1.12% | 449,900 |
| 2026-07-10 | 91.69 | 91.73 | 90.24 | 91.00 | -0.10% | 266,400 |
| 2026-07-09 | 89.03 | 92.18 | 89.03 | 91.09 | +1.35% | 541,200 |
| 2026-07-08 | 90.91 | 92.44 | 89.72 | 89.88 | -1.31% | 488,300 |
| 2026-07-07 | 91.15 | 91.41 | 88.78 | 91.07 | +0.88% | 560,700 |
| 2026-07-06 | 90.24 | 92.58 | 87.78 | 90.28 | -0.18% | 656,700 |
| 2026-07-02 | 88.79 | 91.14 | 88.13 | 90.44 | +2.11% | 533,300 |
| 2026-07-01 | 87.49 | 91.42 | 87.24 | 88.57 | +2.70% | 781,400 |
| 2026-06-30 | 86.22 | 87.48 | 85.85 | 86.24 | -0.13% | 541,500 |
| 2026-06-29 | 86.58 | 87.97 | 83.94 | 86.35 | -0.88% | 726,700 |
| 2026-06-26 | 86.81 | 91.03 | 86.12 | 87.12 | +1.17% | 1,863,900 |
| 2026-06-25 | 84.50 | 86.84 | 84.50 | 86.11 | +1.53% | 487,400 |
| 2026-06-24 | 83.31 | 84.95 | 82.42 | 84.81 | +2.21% | 675,500 |
| 2026-06-23 | 82.69 | 83.55 | 82.04 | 82.98 | +0.80% | 508,000 |
| 2026-06-22 | 82.18 | 83.12 | 80.81 | 82.32 | -0.58% | 715,000 |
| 2026-06-18 | 82.46 | 84.42 | 80.22 | 82.80 | -1.76% | 1,314,600 |
| 2026-06-17 | 82.84 | 86.18 | 82.57 | 84.28 | +1.10% | 636,400 |
| 2026-06-16 | 83.16 | 85.79 | 82.93 | 83.36 | -0.22% | 1,699,000 |
| 2026-06-15 | 96.25 | 97.00 | 80.42 | 83.54 | -14.50% | 4,261,200 |
| 2026-06-12 | 99.09 | 101.61 | 96.85 | 97.71 | -1.77% | 668,300 |
| 2026-06-11 | 99.56 | 99.85 | 97.99 | 99.47 | -0.37% | 384,000 |
| 2026-06-10 | 96.56 | 99.94 | 96.08 | 99.84 | +2.79% | 529,800 |
| 2026-06-09 | 96.65 | 99.50 | 95.19 | 97.13 | +0.41% | 533,700 |
| 2026-06-08 | 99.98 | 100.54 | 96.73 | 96.73 | -3.28% | 887,400 |
| 2026-06-05 | 102.84 | 103.67 | 98.77 | 100.01 | -1.94% | 747,400 |
| 2026-06-04 | 101.52 | 102.00 | 100.13 | 101.99 | +2.37% | 687,700 |
| 2026-06-03 | 97.34 | 99.63 | 97.34 | 99.63 | +1.76% | 865,800 |
| 2026-06-02 | 95.58 | 99.00 | 95.00 | 97.91 | +1.46% | 959,600 |
| 2026-06-01 | 93.10 | 98.33 | 93.10 | 96.50 | +4.46% | 700,000 |
| 2026-05-29 | 91.87 | 94.16 | 91.83 | 92.38 | +0.45% | 998,300 |
| 2026-05-28 | 91.13 | 93.49 | 91.11 | 91.97 | +1.09% | 724,100 |
| 2026-05-27 | 89.41 | 91.84 | 89.41 | 90.98 | +1.68% | 714,900 |
| 2026-05-26 | 88.08 | 89.70 | 87.87 | 89.48 | +0.96% | 378,400 |
| 2026-05-22 | 88.09 | 89.17 | 87.80 | 88.63 | +1.12% | 393,700 |
| 2026-05-21 | 87.88 | 88.00 | 86.30 | 87.65 | -1.58% | 417,600 |
| 2026-05-20 | 90.15 | 90.66 | 88.04 | 89.06 | -1.25% | 412,500 |
| 2026-05-19 | 90.54 | 91.63 | 88.74 | 90.19 | +0.41% | 458,000 |
| 2026-05-18 | 88.29 | 91.00 | 88.29 | 89.82 | +1.73% | 407,400 |
| 2026-05-15 | 88.76 | 90.56 | 87.69 | 88.29 | -0.12% | 350,900 |
| 2026-05-14 | 88.95 | 89.49 | 87.97 | 88.40 | +0.31% | 296,500 |
| 2026-05-13 | 87.96 | 88.73 | 86.05 | 88.13 | +0.81% | 442,300 |
| 2026-05-12 | 87.42 | 88.64 | 84.97 | 87.42 | +0.09% | 1,286,817 |
| 2026-05-11 | 87.21 | 88.37 | 86.35 | 87.34 | -0.67% | 905,790 |
| 2026-05-08 | 92.13 | 92.57 | 84.12 | 87.93 | -4.07% | 1,388,800 |
| 2026-05-07 | 92.18 | 92.91 | 90.62 | 91.66 | -1.44% | 752,400 |
| 2026-05-06 | 94.69 | 95.16 | 92.95 | 93.00 | -0.81% | 436,400 |
| 2026-05-05 | 92.61 | 94.55 | 92.41 | 93.76 | +1.63% | 588,800 |
| 2026-05-04 | 92.25 | 93.03 | 89.67 | 92.26 | -0.88% | 607,000 |
| 2026-05-01 | 97.15 | 98.97 | 91.82 | 93.08 | -4.20% | 748,500 |
| 2026-04-30 | 94.19 | 97.66 | 93.97 | 97.16 | +2.10% | 1,135,500 |
| 2026-04-29 | 90.97 | 99.83 | 88.00 | 95.16 | +2.79% | 2,399,700 |
| 2026-04-28 | 98.51 | 98.85 | 91.00 | 92.58 | -5.33% | 1,679,900 |
| 2026-04-27 | 98.12 | 98.75 | 96.76 | 97.79 | -0.34% | 1,134,800 |
| 2026-04-24 | 97.63 | 99.24 | 96.51 | 98.12 | -0.24% | 544,800 |
| 2026-04-23 | 101.72 | 102.49 | 96.66 | 98.36 | -3.60% | 679,400 |
| 2026-04-22 | 98.43 | 102.13 | 97.80 | 102.03 | +4.00% | 520,100 |
| 2026-04-21 | 98.53 | 100.06 | 97.62 | 98.11 | -0.88% | 669,900 |
| 2026-04-20 | 98.27 | 99.67 | 97.35 | 98.98 | +0.55% | 522,400 |
| 2026-04-17 | 98.10 | 99.12 | 97.60 | 98.44 | +1.57% | 1,039,600 |
| 2026-04-16 | 94.51 | 97.53 | 94.51 | 96.92 | +3.10% | 968,200 |
| 2026-04-15 | 94.00 | 94.86 | 93.50 | 94.01 | +0.51% | 584,700 |
| 2026-04-14 | 91.57 | 93.84 | 91.57 | 93.53 | +1.80% | 630,400 |
| 2026-04-13 | 89.48 | 92.75 | 89.48 | 91.88 | +1.85% | 611,800 |
| 2026-04-10 | 90.38 | 90.58 | 87.93 | 90.21 | -0.19% | 518,800 |
| 2026-04-09 | 89.54 | 91.86 | 89.16 | 90.38 | +0.62% | 468,100 |
| 2026-04-08 | 91.80 | 92.46 | 89.61 | 89.82 | +0.98% | 657,500 |
| 2026-04-07 | 89.86 | 90.73 | 87.66 | 88.95 | -0.49% | 369,700 |
| 2026-04-06 | 89.13 | 90.12 | 88.09 | 89.39 | -0.28% | 342,600 |
| 2026-04-02 | 88.00 | 90.00 | 86.77 | 89.64 | +0.88% | 446,600 |
| 2026-04-01 | 87.95 | 88.92 | 86.71 | 88.86 | +0.78% | 686,700 |
| 2026-03-31 | 84.61 | 89.00 | 84.51 | 88.17 | +4.75% | 712,200 |
| 2026-03-30 | 86.89 | 87.07 | 82.58 | 84.17 | -1.68% | 1,000,400 |
| 2026-03-27 | 87.50 | 87.99 | 84.60 | 85.61 | -2.56% | 734,400 |
| 2026-03-26 | 88.16 | 89.42 | 86.80 | 87.86 | -0.84% | 366,900 |
| 2026-03-25 | 87.13 | 88.83 | 85.60 | 88.60 | +2.06% | 488,700 |
| 2026-03-24 | 86.85 | 88.10 | 85.69 | 86.81 | -0.60% | 510,300 |
| 2026-03-23 | 86.34 | 87.52 | 85.52 | 87.33 | +2.67% | 594,600 |
| 2026-03-20 | 87.14 | 87.14 | 84.10 | 85.06 | -2.69% | 2,137,300 |
| 2026-03-19 | 85.98 | 88.59 | 85.98 | 87.41 | +0.46% | 679,400 |
| 2026-03-18 | 86.54 | 89.48 | 86.01 | 87.01 | -0.08% | 1,063,100 |
| 2026-03-17 | 83.91 | 87.19 | 83.22 | 87.08 | +4.95% | 1,190,400 |
| 2026-03-16 | 83.30 | 84.73 | 81.41 | 82.97 | -1.65% | 699,000 |
| 2026-03-13 | 84.61 | 85.32 | 83.57 | 84.36 | +0.61% | 458,400 |
| 2026-03-12 | 84.77 | 85.65 | 83.60 | 83.85 | -1.63% | 495,400 |
| 2026-03-11 | 84.58 | 85.37 | 83.54 | 85.24 | +0.76% | 998,700 |
| 2026-03-10 | 85.34 | 85.56 | 82.91 | 84.60 | -0.83% | 1,025,210 |
| 2026-03-09 | 85.37 | 85.69 | 83.75 | 85.31 | -1.75% | 552,958 |
| 2026-03-06 | 85.96 | 87.09 | 83.93 | 86.83 | +0.59% | 903,500 |
| 2026-03-05 | 86.41 | 87.12 | 84.27 | 86.32 | -0.43% | 941,900 |
| 2026-03-04 | 85.87 | 86.82 | 83.71 | 86.69 | +0.05% | 924,700 |
| 2026-03-03 | 85.50 | 87.64 | 83.46 | 86.65 | +0.78% | 1,078,800 |
| 2026-03-02 | 83.14 | 86.11 | 83.05 | 85.98 | +1.90% | 662,500 |
| 2026-02-27 | 85.05 | 85.39 | 83.11 | 84.38 | -1.72% | 636,900 |
| 2026-02-26 | 85.00 | 87.54 | 84.56 | 85.86 | +1.95% | 1,132,800 |
| 2026-02-25 | 82.84 | 84.42 | 80.99 | 84.22 | +1.67% | 676,300 |
| 2026-02-24 | 80.71 | 84.05 | 80.44 | 82.84 | +2.41% | 657,500 |
| 2026-02-23 | 81.86 | 82.52 | 79.83 | 80.89 | -2.05% | 693,500 |
| 2026-02-20 | 83.63 | 83.76 | 81.90 | 82.58 | -0.43% | 518,600 |
| 2026-02-19 | 84.18 | 84.82 | 81.25 | 82.94 | -1.55% | 621,000 |
| 2026-02-18 | 83.91 | 84.83 | 82.85 | 84.25 | +0.56% | 869,000 |
| 2026-02-17 | 85.26 | 86.91 | 82.76 | 83.78 | -1.31% | 599,800 |
| 2026-02-13 | 83.82 | 85.31 | 83.00 | 84.89 | +0.52% | 690,700 |
| 2026-02-12 | 85.96 | 86.72 | 82.62 | 84.45 | -1.65% | 1,238,000 |
| 2026-02-11 | 88.11 | 88.70 | 85.03 | 85.87 | -2.54% | 739,700 |
| 2026-02-10 | 88.09 | 90.74 | 86.78 | 88.11 | +0.69% | 1,302,300 |
| 2026-02-09 | 87.23 | 87.60 | 83.17 | 87.51 | -0.36% | 1,506,600 |
| 2026-02-06 | 86.74 | 88.99 | 86.27 | 87.83 | +1.62% | 1,107,600 |
| 2026-02-05 | 86.44 | 89.17 | 85.89 | 86.43 | -0.02% | 1,424,700 |
| 2026-02-04 | 86.26 | 88.49 | 85.26 | 86.45 | +0.79% | 1,852,000 |
| 2026-02-03 | 85.05 | 87.18 | 82.92 | 85.77 | -0.91% | 2,060,600 |
| 2026-02-02 | 85.00 | 89.45 | 84.85 | 86.56 | +2.32% | 2,630,100 |
| 2026-01-30 | 84.37 | 85.92 | 82.54 | 84.60 | +0.67% | 2,355,400 |
| 2026-01-29 | 80.73 | 84.41 | 77.80 | 84.04 | +1.56% | 2,743,400 |
| 2026-01-28 | 90.00 | 92.46 | 82.69 | 82.75 | +14.25% | 6,859,300 |
| 2026-01-27 | 71.00 | 72.63 | 69.50 | 72.43 | +1.16% | 2,348,600 |
| 2026-01-26 | 73.63 | 73.89 | 71.60 | 71.60 | -2.27% | 1,666,600 |
| 2026-01-23 | 73.07 | 73.31 | 71.33 | 73.26 | +0.45% | 1,036,300 |
| 2026-01-22 | 71.92 | 73.20 | 71.70 | 72.93 | +1.84% | 1,047,600 |
| 2026-01-21 | 69.30 | 71.66 | 68.92 | 71.61 | +3.18% | 1,268,400 |
| 2026-01-20 | 69.71 | 70.39 | 68.82 | 69.40 | -0.44% | 1,038,800 |
| 2026-01-16 | 69.50 | 70.45 | 68.55 | 69.71 | -0.11% | 795,300 |
| 2026-01-15 | 70.44 | 71.17 | 69.59 | 69.79 | -0.84% | 660,900 |
| 2026-01-14 | 69.10 | 70.88 | 68.87 | 70.38 | +1.96% | 2,447,700 |
| 2026-01-13 | 69.58 | 69.93 | 67.29 | 69.03 | +0.07% | 641,200 |
| 2026-01-12 | 69.65 | 70.19 | 67.87 | 68.98 | -1.68% | 1,030,600 |
| 2026-01-09 | 69.50 | 70.37 | 67.23 | 70.16 | +1.34% | 1,297,900 |
| 2026-01-08 | 68.14 | 69.55 | 67.50 | 69.23 | +2.11% | 940,700 |
| 2026-01-07 | 68.35 | 68.45 | 66.67 | 67.80 | -0.79% | 1,021,900 |
| 2026-01-06 | 68.00 | 69.84 | 67.79 | 68.34 | +1.09% | 1,141,600 |
| 2026-01-05 | 64.35 | 69.58 | 63.42 | 67.60 | +4.63% | 2,236,300 |
| 2026-01-02 | 64.92 | 65.30 | 64.18 | 64.61 | -0.49% | 600,000 |
| 2025-12-31 | 65.28 | 65.47 | 64.86 | 64.93 | -0.89% | 642,100 |
| 2025-12-30 | 66.37 | 66.65 | 65.50 | 65.51 | -1.62% | 856,700 |
| 2025-12-29 | 66.27 | 66.64 | 65.29 | 66.59 | +0.57% | 771,800 |
| 2025-12-26 | 65.84 | 66.46 | 65.40 | 66.21 | +0.39% | 496,800 |
| 2025-12-24 | 65.22 | 66.26 | 65.13 | 65.95 | +0.76% | 402,400 |
| 2025-12-23 | 66.49 | 66.78 | 65.00 | 65.45 | -1.13% | 1,748,700 |
| 2025-12-22 | 65.84 | 66.41 | 65.24 | 66.20 | +0.18% | 702,900 |
| 2025-12-19 | 65.65 | 67.81 | 65.49 | 66.08 | +0.46% | 2,348,100 |
| 2025-12-18 | 66.47 | 66.97 | 65.43 | 65.78 | -0.54% | 1,094,200 |
| 2025-12-17 | 65.15 | 66.89 | 65.00 | 66.14 | +0.49% | 1,078,900 |
| 2025-12-16 | 64.60 | 67.75 | 64.01 | 65.82 | +2.99% | 2,139,700 |
| 2025-12-15 | 64.87 | 65.61 | 63.73 | 63.91 | -0.91% | 1,107,200 |
| 2025-12-12 | 63.40 | 65.30 | 63.09 | 64.50 | +1.72% | 1,222,200 |
| 2025-12-11 | 62.50 | 63.73 | 62.06 | 63.41 | +1.10% | 1,277,300 |
| 2025-12-10 | 61.87 | 62.80 | 61.15 | 62.72 | +1.23% | 1,595,700 |
| 2025-12-09 | 61.50 | 63.17 | 61.07 | 61.96 | +0.73% | 1,244,515 |
| 2025-12-08 | 62.42 | 62.84 | 61.13 | 61.51 | -1.87% | 1,078,596 |
| 2025-12-05 | 61.19 | 63.92 | 61.16 | 62.68 | +2.72% | 1,657,800 |
| 2025-12-04 | 61.47 | 61.86 | 60.61 | 61.02 | -0.31% | 1,100,900 |
| 2025-12-03 | 62.09 | 62.84 | 61.12 | 61.21 | -1.50% | 1,389,300 |
| 2025-12-02 | 63.16 | 64.05 | 62.09 | 62.14 | -0.77% | 1,380,100 |
| 2025-12-01 | 63.46 | 64.79 | 62.62 | 62.62 | -1.43% | 1,088,600 |
| 2025-11-28 | 63.72 | 64.58 | 63.46 | 63.53 | -0.42% | 522,400 |
| 2025-11-26 | 63.07 | 64.33 | 62.88 | 63.80 | +1.33% | 936,400 |
| 2025-11-25 | 63.26 | 64.12 | 62.92 | 62.96 | -0.33% | 1,329,900 |
| 2025-11-24 | 64.77 | 65.04 | 61.89 | 63.17 | -3.66% | 1,829,100 |
| 2025-11-21 | 65.86 | 67.26 | 65.45 | 65.57 | -0.29% | 1,873,000 |
| 2025-11-20 | 65.67 | 67.63 | 65.58 | 65.76 | -0.11% | 1,865,900 |
| 2025-11-19 | 65.01 | 66.40 | 64.87 | 65.83 | +1.95% | 1,220,500 |
| 2025-11-18 | 62.72 | 65.07 | 62.66 | 64.57 | +2.92% | 1,357,100 |
| 2025-11-17 | 64.25 | 64.25 | 62.49 | 62.74 | -2.12% | 1,543,400 |
| 2025-11-14 | 64.42 | 65.53 | 63.61 | 64.10 | -1.35% | 1,288,600 |
| 2025-11-13 | 65.90 | 67.10 | 64.40 | 64.98 | -0.96% | 1,494,300 |
| 2025-11-12 | 65.68 | 67.85 | 64.68 | 65.61 | -1.47% | 1,547,900 |
| 2025-11-11 | 65.00 | 66.92 | 63.86 | 66.59 | +2.15% | 2,304,734 |
| 2025-11-10 | 71.75 | 72.30 | 65.06 | 65.19 | -9.47% | 3,456,559 |
| 2025-11-07 | 70.15 | 72.23 | 69.48 | 72.01 | +1.97% | 2,256,900 |
| 2025-11-06 | 71.09 | 71.61 | 69.55 | 70.62 | -1.78% | 1,808,700 |
| 2025-11-05 | 71.36 | 73.16 | 71.21 | 71.90 | +1.17% | 2,304,300 |
| 2025-11-04 | 71.20 | 72.66 | 70.00 | 71.07 | -0.85% | 3,803,300 |
| 2025-11-03 | 70.50 | 72.21 | 68.14 | 71.68 | +5.35% | 4,011,000 |
| 2025-10-31 | 67.00 | 68.77 | 65.11 | 68.04 | +1.98% | 4,324,500 |
| 2025-10-30 | 69.60 | 73.45 | 66.45 | 66.72 | -4.75% | 7,588,500 |
| 2025-10-29 | 85.02 | 86.97 | 68.83 | 70.05 | -54.37% | 25,125,700 |
| 2025-10-28 | 151.56 | 155.06 | 151.42 | 153.53 | +0.58% | 1,448,600 |
| 2025-10-27 | 152.14 | 153.00 | 150.47 | 152.64 | +0.35% | 808,400 |
| 2025-10-24 | 152.78 | 154.95 | 151.00 | 152.11 | +0.11% | 468,700 |
| 2025-10-23 | 152.59 | 154.50 | 150.91 | 151.94 | -0.37% | 482,800 |
| 2025-10-22 | 153.29 | 154.57 | 150.20 | 152.51 | +0.12% | 492,500 |
| 2025-10-21 | 144.92 | 152.39 | 144.34 | 152.33 | +4.63% | 634,300 |
| 2025-10-20 | 146.05 | 147.73 | 144.56 | 145.59 | +0.44% | 3,004,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：1月（+28.90%）。最も弱い月：10月（-52.92%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Stride Inc（LRN）の直近終値は？
2026-10-16 時点で 82.39。Closelookデータレイクの日次価格記録より。
LRN の52週高値・安値は？
直近52週間で高値 155.06、安値 60.61（2026-10-16 時点）。
Stride Inc が歴史的に最も強い月と弱い月は？
歴史的に、LRN の最も強い月は 1月（平均 +28.90%）、最も弱い月は 10月（平均 -52.92%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。