早稲田アカデミー(4718)の株価時系列情報
早稲田アカデミー(4718)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,517 | 1,528 | 1,517 | 1,528 | 3,700 |
| 2024/04/22 | 1,500 | 1,523 | 1,500 | 1,517 | 6,100 |
| 2024/04/19 | 1,529 | 1,529 | 1,487 | 1,500 | 24,400 |
| 2024/04/18 | 1,522 | 1,542 | 1,522 | 1,537 | 9,900 |
| 2024/04/17 | 1,547 | 1,547 | 1,513 | 1,516 | 13,000 |
| 2024/04/16 | 1,563 | 1,563 | 1,532 | 1,533 | 21,100 |
| 2024/04/15 | 1,571 | 1,578 | 1,563 | 1,572 | 16,900 |
| 2024/04/12 | 1,577 | 1,586 | 1,576 | 1,582 | 11,600 |
| 2024/04/11 | 1,577 | 1,581 | 1,568 | 1,574 | 7,700 |
| 2024/04/10 | 1,583 | 1,588 | 1,580 | 1,588 | 8,600 |
| 2024/04/09 | 1,582 | 1,584 | 1,563 | 1,576 | 11,900 |
| 2024/04/08 | 1,574 | 1,583 | 1,566 | 1,582 | 10,000 |
| 2024/04/05 | 1,564 | 1,572 | 1,552 | 1,563 | 15,600 |
| 2024/04/04 | 1,580 | 1,583 | 1,565 | 1,574 | 20,500 |
| 2024/04/03 | 1,560 | 1,587 | 1,560 | 1,579 | 17,400 |
| 2024/04/02 | 1,577 | 1,578 | 1,561 | 1,569 | 23,600 |
| 2024/04/01 | 1,600 | 1,607 | 1,574 | 1,577 | 21,800 |
| 2024/03/29 | 1,586 | 1,606 | 1,586 | 1,599 | 17,100 |
| 2024/03/28 | 1,616 | 1,616 | 1,578 | 1,578 | 126,400 |
| 2024/03/27 | 1,660 | 1,668 | 1,650 | 1,653 | 161,200 |
| 2024/03/26 | 1,632 | 1,649 | 1,629 | 1,644 | 33,200 |
| 2024/03/25 | 1,657 | 1,657 | 1,632 | 1,632 | 60,100 |
| 2024/03/22 | 1,661 | 1,662 | 1,650 | 1,657 | 18,300 |
| 2024/03/21 | 1,670 | 1,670 | 1,650 | 1,651 | 43,900 |
| 2024/03/19 | 1,650 | 1,658 | 1,635 | 1,658 | 54,100 |
| 2024/03/18 | 1,647 | 1,656 | 1,645 | 1,655 | 17,400 |
| 2024/03/15 | 1,628 | 1,642 | 1,620 | 1,634 | 27,900 |
| 2024/03/14 | 1,604 | 1,632 | 1,601 | 1,632 | 27,300 |
| 2024/03/13 | 1,604 | 1,608 | 1,585 | 1,596 | 18,200 |
| 2024/03/12 | 1,577 | 1,587 | 1,560 | 1,582 | 29,500 |
| 2024/03/11 | 1,600 | 1,608 | 1,550 | 1,577 | 91,600 |
| 2024/03/08 | 1,589 | 1,610 | 1,585 | 1,601 | 65,300 |
| 2024/03/07 | 1,594 | 1,607 | 1,592 | 1,600 | 48,300 |
| 2024/03/06 | 1,592 | 1,612 | 1,580 | 1,599 | 58,500 |
| 2024/03/05 | 1,561 | 1,600 | 1,546 | 1,592 | 64,400 |
| 2024/03/04 | 1,589 | 1,589 | 1,561 | 1,573 | 91,100 |
| 2024/03/01 | 1,610 | 1,620 | 1,572 | 1,588 | 97,400 |
| 2024/02/29 | 1,621 | 1,622 | 1,603 | 1,616 | 67,100 |
| 2024/02/28 | 1,616 | 1,644 | 1,616 | 1,637 | 64,800 |
| 2024/02/27 | 1,623 | 1,631 | 1,610 | 1,631 | 29,600 |
| 2024/02/26 | 1,636 | 1,661 | 1,622 | 1,622 | 29,100 |
| 2024/02/22 | 1,620 | 1,646 | 1,618 | 1,632 | 22,500 |
| 2024/02/21 | 1,609 | 1,625 | 1,608 | 1,610 | 23,500 |
| 2024/02/20 | 1,647 | 1,650 | 1,622 | 1,628 | 33,600 |
| 2024/02/19 | 1,637 | 1,647 | 1,584 | 1,647 | 60,300 |
| 2024/02/16 | 1,666 | 1,666 | 1,641 | 1,659 | 36,400 |
| 2024/02/15 | 1,700 | 1,715 | 1,662 | 1,669 | 35,200 |
| 2024/02/14 | 1,685 | 1,696 | 1,676 | 1,691 | 19,800 |
| 2024/02/13 | 1,692 | 1,693 | 1,671 | 1,685 | 18,000 |
| 2024/02/09 | 1,694 | 1,710 | 1,684 | 1,686 | 23,700 |
| 2024/02/08 | 1,733 | 1,733 | 1,693 | 1,698 | 34,200 |
| 2024/02/07 | 1,702 | 1,770 | 1,698 | 1,748 | 38,400 |
| 2024/02/06 | 1,702 | 1,719 | 1,692 | 1,710 | 16,500 |
| 2024/02/05 | 1,702 | 1,717 | 1,694 | 1,707 | 20,900 |
| 2024/02/02 | 1,694 | 1,712 | 1,675 | 1,699 | 22,800 |
| 2024/02/01 | 1,697 | 1,723 | 1,678 | 1,698 | 44,700 |
| 2024/01/31 | 1,721 | 1,737 | 1,700 | 1,737 | 22,600 |
| 2024/01/30 | 1,735 | 1,744 | 1,719 | 1,721 | 25,200 |
| 2024/01/29 | 1,695 | 1,715 | 1,694 | 1,715 | 18,100 |
| 2024/01/26 | 1,694 | 1,704 | 1,676 | 1,687 | 25,700 |
| 2024/01/25 | 1,670 | 1,687 | 1,669 | 1,682 | 21,300 |
| 2024/01/24 | 1,680 | 1,708 | 1,652 | 1,672 | 46,200 |
| 2024/01/23 | 1,715 | 1,719 | 1,656 | 1,680 | 57,000 |
| 2024/01/22 | 1,701 | 1,724 | 1,701 | 1,721 | 13,200 |
| 2024/01/19 | 1,711 | 1,716 | 1,692 | 1,701 | 19,900 |
| 2024/01/18 | 1,722 | 1,735 | 1,701 | 1,706 | 16,700 |
| 2024/01/17 | 1,756 | 1,764 | 1,723 | 1,730 | 25,600 |
| 2024/01/16 | 1,789 | 1,789 | 1,746 | 1,747 | 22,300 |
| 2024/01/15 | 1,756 | 1,783 | 1,754 | 1,783 | 23,500 |
| 2024/01/12 | 1,793 | 1,794 | 1,743 | 1,754 | 40,300 |
| 2024/01/11 | 1,790 | 1,805 | 1,784 | 1,793 | 24,500 |
| 2024/01/10 | 1,803 | 1,817 | 1,779 | 1,787 | 27,900 |
| 2024/01/09 | 1,815 | 1,830 | 1,791 | 1,798 | 23,900 |
| 2024/01/05 | 1,815 | 1,837 | 1,810 | 1,815 | 17,400 |
| 2024/01/04 | 1,782 | 1,829 | 1,761 | 1,807 | 26,100 |
| 2023/12/29 | 1,833 | 1,833 | 1,765 | 1,799 | 30,400 |
| 2023/12/28 | 1,815 | 1,844 | 1,808 | 1,833 | 22,000 |
| 2023/12/27 | 1,791 | 1,812 | 1,790 | 1,804 | 23,900 |
| 2023/12/26 | 1,782 | 1,799 | 1,780 | 1,793 | 12,300 |
| 2023/12/25 | 1,809 | 1,809 | 1,782 | 1,782 | 10,800 |
| 2023/12/22 | 1,815 | 1,842 | 1,798 | 1,805 | 31,500 |
| 2023/12/21 | 1,817 | 1,833 | 1,799 | 1,814 | 22,600 |
| 2023/12/20 | 1,794 | 1,878 | 1,764 | 1,817 | 70,600 |
| 2023/12/19 | 1,847 | 1,849 | 1,815 | 1,834 | 25,200 |
| 2023/12/18 | 1,750 | 1,807 | 1,722 | 1,807 | 22,800 |
| 2023/12/15 | 1,814 | 1,823 | 1,761 | 1,772 | 31,300 |
| 2023/12/14 | 1,826 | 1,828 | 1,790 | 1,823 | 20,900 |
| 2023/12/13 | 1,808 | 1,842 | 1,805 | 1,824 | 22,000 |
| 2023/12/12 | 1,841 | 1,857 | 1,790 | 1,791 | 39,000 |
| 2023/12/11 | 1,745 | 1,815 | 1,735 | 1,815 | 50,700 |
| 2023/12/08 | 1,715 | 1,767 | 1,709 | 1,714 | 39,900 |
| 2023/12/07 | 1,746 | 1,749 | 1,710 | 1,711 | 27,300 |
| 2023/12/06 | 1,712 | 1,799 | 1,696 | 1,758 | 110,900 |
| 2023/12/05 | 1,665 | 1,715 | 1,661 | 1,695 | 46,300 |
| 2023/12/04 | 1,613 | 1,656 | 1,596 | 1,655 | 31,100 |
| 2023/12/01 | 1,586 | 1,601 | 1,576 | 1,591 | 18,300 |
| 2023/11/30 | 1,568 | 1,584 | 1,554 | 1,584 | 17,300 |
| 2023/11/29 | 1,564 | 1,589 | 1,564 | 1,576 | 11,200 |
| 2023/11/28 | 1,568 | 1,585 | 1,558 | 1,580 | 18,000 |
| 2023/11/27 | 1,604 | 1,604 | 1,567 | 1,570 | 16,600 |
| 2023/11/24 | 1,600 | 1,616 | 1,584 | 1,604 | 20,000 |
| 2023/11/22 | 1,615 | 1,617 | 1,590 | 1,600 | 17,200 |
| 2023/11/21 | 1,595 | 1,616 | 1,591 | 1,615 | 21,300 |
| 2023/11/20 | 1,573 | 1,594 | 1,573 | 1,589 | 21,700 |
| 2023/11/17 | 1,532 | 1,570 | 1,532 | 1,570 | 15,200 |
| 2023/11/16 | 1,553 | 1,563 | 1,527 | 1,532 | 16,300 |
| 2023/11/15 | 1,580 | 1,590 | 1,563 | 1,567 | 28,000 |
| 2023/11/14 | 1,542 | 1,562 | 1,542 | 1,562 | 15,000 |
| 2023/11/13 | 1,530 | 1,555 | 1,528 | 1,529 | 22,900 |
| 2023/11/10 | 1,514 | 1,528 | 1,497 | 1,528 | 20,000 |
| 2023/11/09 | 1,507 | 1,515 | 1,492 | 1,515 | 15,400 |
| 2023/11/08 | 1,496 | 1,522 | 1,478 | 1,518 | 26,100 |
| 2023/11/07 | 1,488 | 1,511 | 1,488 | 1,503 | 23,900 |
| 2023/11/06 | 1,479 | 1,511 | 1,468 | 1,507 | 52,800 |
| 2023/11/02 | 1,459 | 1,465 | 1,429 | 1,459 | 27,900 |
| 2023/11/01 | 1,408 | 1,470 | 1,404 | 1,465 | 54,900 |
| 2023/10/31 | 1,359 | 1,389 | 1,350 | 1,389 | 18,400 |
| 2023/10/30 | 1,375 | 1,375 | 1,351 | 1,351 | 19,300 |
| 2023/10/27 | 1,384 | 1,396 | 1,372 | 1,382 | 25,400 |
| 2023/10/26 | 1,355 | 1,386 | 1,355 | 1,381 | 41,000 |
| 2023/10/25 | 1,375 | 1,375 | 1,350 | 1,350 | 27,000 |
| 2023/10/24 | 1,368 | 1,376 | 1,339 | 1,371 | 27,800 |
| 2023/10/23 | 1,393 | 1,393 | 1,362 | 1,362 | 17,100 |
| 2023/10/20 | 1,377 | 1,394 | 1,370 | 1,388 | 15,100 |
| 2023/10/19 | 1,396 | 1,408 | 1,389 | 1,393 | 17,000 |
| 2023/10/18 | 1,420 | 1,420 | 1,390 | 1,399 | 17,200 |
| 2023/10/17 | 1,397 | 1,410 | 1,389 | 1,407 | 20,800 |
| 2023/10/16 | 1,381 | 1,402 | 1,375 | 1,387 | 18,600 |
| 2023/10/13 | 1,415 | 1,415 | 1,392 | 1,392 | 23,000 |
| 2023/10/12 | 1,415 | 1,427 | 1,401 | 1,427 | 22,500 |
| 2023/10/11 | 1,423 | 1,423 | 1,401 | 1,401 | 17,100 |
| 2023/10/10 | 1,400 | 1,423 | 1,400 | 1,423 | 23,100 |
| 2023/10/06 | 1,369 | 1,400 | 1,369 | 1,394 | 25,700 |
| 2023/10/05 | 1,355 | 1,377 | 1,355 | 1,376 | 26,200 |
| 2023/10/04 | 1,370 | 1,381 | 1,358 | 1,358 | 35,100 |
| 2023/10/03 | 1,405 | 1,412 | 1,394 | 1,399 | 27,300 |
| 2023/10/02 | 1,437 | 1,455 | 1,411 | 1,411 | 47,000 |
| 2023/09/29 | 1,410 | 1,428 | 1,403 | 1,428 | 58,300 |
| 2023/09/28 | 1,428 | 1,428 | 1,399 | 1,409 | 214,300 |
| 2023/09/27 | 1,450 | 1,454 | 1,428 | 1,437 | 362,000 |
| 2023/09/26 | 1,464 | 1,464 | 1,431 | 1,451 | 120,300 |
| 2023/09/25 | 1,460 | 1,490 | 1,451 | 1,473 | 76,400 |
| 2023/09/22 | 1,437 | 1,458 | 1,430 | 1,443 | 69,600 |
| 2023/09/21 | 1,467 | 1,480 | 1,447 | 1,450 | 83,700 |
| 2023/09/20 | 1,504 | 1,513 | 1,490 | 1,490 | 91,000 |
| 2023/09/19 | 1,538 | 1,538 | 1,499 | 1,514 | 47,700 |
| 2023/09/15 | 1,529 | 1,539 | 1,524 | 1,539 | 22,200 |
| 2023/09/14 | 1,530 | 1,532 | 1,518 | 1,529 | 16,800 |
| 2023/09/13 | 1,546 | 1,546 | 1,511 | 1,520 | 32,000 |
| 2023/09/12 | 1,502 | 1,540 | 1,502 | 1,535 | 34,200 |
| 2023/09/11 | 1,498 | 1,511 | 1,492 | 1,502 | 27,400 |
| 2023/09/08 | 1,490 | 1,503 | 1,484 | 1,490 | 34,800 |
| 2023/09/07 | 1,512 | 1,512 | 1,491 | 1,499 | 37,300 |
| 2023/09/06 | 1,507 | 1,514 | 1,490 | 1,513 | 32,800 |
| 2023/09/05 | 1,485 | 1,510 | 1,485 | 1,509 | 31,100 |
| 2023/09/04 | 1,450 | 1,481 | 1,446 | 1,481 | 37,400 |
| 2023/09/01 | 1,409 | 1,443 | 1,409 | 1,443 | 28,500 |
| 2023/08/31 | 1,386 | 1,413 | 1,386 | 1,407 | 22,900 |
| 2023/08/30 | 1,388 | 1,393 | 1,380 | 1,386 | 22,100 |
| 2023/08/29 | 1,380 | 1,391 | 1,379 | 1,390 | 18,100 |
| 2023/08/28 | 1,362 | 1,378 | 1,361 | 1,377 | 14,000 |
| 2023/08/25 | 1,351 | 1,366 | 1,350 | 1,358 | 12,800 |
| 2023/08/24 | 1,358 | 1,366 | 1,347 | 1,363 | 17,100 |
| 2023/08/23 | 1,343 | 1,357 | 1,342 | 1,355 | 14,600 |
| 2023/08/22 | 1,349 | 1,349 | 1,338 | 1,344 | 11,400 |
| 2023/08/21 | 1,334 | 1,353 | 1,334 | 1,343 | 19,300 |
| 2023/08/18 | 1,350 | 1,350 | 1,331 | 1,334 | 23,300 |
| 2023/08/17 | 1,361 | 1,361 | 1,341 | 1,358 | 30,500 |
| 2023/08/16 | 1,372 | 1,378 | 1,358 | 1,359 | 22,900 |
| 2023/08/15 | 1,383 | 1,391 | 1,377 | 1,377 | 34,900 |
| 2023/08/14 | 1,355 | 1,379 | 1,353 | 1,375 | 55,900 |
| 2023/08/10 | 1,347 | 1,363 | 1,345 | 1,353 | 70,500 |
| 2023/08/09 | 1,350 | 1,360 | 1,337 | 1,356 | 45,000 |
| 2023/08/08 | 1,376 | 1,380 | 1,357 | 1,359 | 42,600 |
| 2023/08/07 | 1,350 | 1,380 | 1,345 | 1,376 | 54,900 |
| 2023/08/04 | 1,332 | 1,359 | 1,332 | 1,356 | 33,500 |
| 2023/08/03 | 1,350 | 1,350 | 1,319 | 1,333 | 54,900 |
| 2023/08/02 | 1,380 | 1,380 | 1,356 | 1,358 | 58,400 |
| 2023/08/01 | 1,396 | 1,403 | 1,370 | 1,390 | 58,800 |
| 2023/07/31 | 1,428 | 1,429 | 1,401 | 1,404 | 44,400 |
| 2023/07/28 | 1,379 | 1,403 | 1,374 | 1,403 | 36,900 |
| 2023/07/27 | 1,391 | 1,393 | 1,379 | 1,390 | 29,400 |
| 2023/07/26 | 1,377 | 1,395 | 1,374 | 1,388 | 19,600 |
| 2023/07/25 | 1,382 | 1,395 | 1,372 | 1,378 | 35,100 |
| 2023/07/24 | 1,374 | 1,384 | 1,371 | 1,381 | 37,200 |
| 2023/07/21 | 1,362 | 1,374 | 1,360 | 1,365 | 25,100 |
| 2023/07/20 | 1,380 | 1,385 | 1,365 | 1,365 | 25,100 |
| 2023/07/19 | 1,359 | 1,378 | 1,358 | 1,378 | 25,200 |
| 2023/07/18 | 1,353 | 1,359 | 1,349 | 1,350 | 30,900 |
| 2023/07/14 | 1,355 | 1,360 | 1,344 | 1,346 | 44,500 |
| 2023/07/13 | 1,343 | 1,357 | 1,336 | 1,357 | 22,900 |
| 2023/07/12 | 1,338 | 1,350 | 1,337 | 1,337 | 22,400 |
| 2023/07/11 | 1,330 | 1,348 | 1,329 | 1,332 | 36,100 |
| 2023/07/10 | 1,325 | 1,333 | 1,321 | 1,322 | 53,400 |
| 2023/07/07 | 1,321 | 1,338 | 1,317 | 1,326 | 47,300 |
| 2023/07/06 | 1,335 | 1,339 | 1,330 | 1,331 | 29,300 |
| 2023/07/05 | 1,352 | 1,354 | 1,337 | 1,337 | 28,000 |
| 2023/07/04 | 1,357 | 1,360 | 1,351 | 1,352 | 29,600 |
| 2023/07/03 | 1,355 | 1,370 | 1,355 | 1,357 | 46,700 |
| 2023/06/30 | 1,342 | 1,352 | 1,340 | 1,347 | 52,200 |