日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/07/31 2,550 2,579 2,511 2,579 58,100
2025/07/30 2,526 2,559 2,514 2,528 48,300
2025/07/29 2,512 2,535 2,491 2,526 42,400
2025/07/28 2,582 2,587 2,513 2,513 68,400
2025/07/25 2,560 2,596 2,552 2,582 47,400
2025/07/24 2,553 2,563 2,530 2,551 44,000
2025/07/23 2,533 2,551 2,504 2,551 45,200
2025/07/22 2,579 2,597 2,514 2,518 50,800
2025/07/18 2,635 2,676 2,572 2,572 60,100
2025/07/17 2,547 2,626 2,546 2,624 51,600
2025/07/16 2,542 2,548 2,509 2,537 19,500
2025/07/15 2,579 2,587 2,502 2,517 44,900
2025/07/14 2,568 2,573 2,520 2,566 32,900
2025/07/11 2,550 2,574 2,535 2,542 29,000
2025/07/10 2,590 2,609 2,524 2,527 53,000
2025/07/09 2,547 2,581 2,535 2,576 30,300
2025/07/08 2,509 2,545 2,497 2,521 31,700
2025/07/07 2,502 2,508 2,476 2,495 27,000
2025/07/04 2,466 2,500 2,460 2,486 28,500
2025/07/03 2,484 2,493 2,455 2,455 37,900
2025/07/02 2,487 2,508 2,479 2,484 31,900
2025/07/01 2,488 2,489 2,460 2,487 23,500
2025/06/30 2,498 2,498 2,448 2,464 37,500
2025/06/27 2,494 2,494 2,414 2,455 50,900
2025/06/26 2,445 2,474 2,442 2,474 29,600
2025/06/25 2,422 2,457 2,400 2,445 25,900
2025/06/24 2,441 2,459 2,421 2,426 20,800
2025/06/23 2,443 2,458 2,413 2,422 28,400
2025/06/20 2,439 2,448 2,407 2,424 42,100
2025/06/19 2,426 2,453 2,412 2,449 20,300
2025/06/18 2,380 2,465 2,380 2,415 53,600
2025/06/17 2,339 2,380 2,328 2,335 39,100
2025/06/16 2,297 2,329 2,280 2,329 22,600
2025/06/13 2,319 2,319 2,254 2,289 42,700
2025/06/12 2,315 2,335 2,305 2,312 22,700
2025/06/11 2,281 2,315 2,273 2,312 22,600
2025/06/10 2,291 2,310 2,280 2,281 16,000
2025/06/09 2,300 2,300 2,270 2,291 18,100
2025/06/06 2,321 2,321 2,275 2,292 18,900
2025/06/05 2,351 2,360 2,292 2,300 25,300
2025/06/04 2,335 2,383 2,330 2,356 27,700
2025/06/03 2,296 2,390 2,296 2,353 38,400
2025/06/02 2,342 2,354 2,280 2,280 30,000
2025/05/30 2,338 2,360 2,316 2,352 31,700
2025/05/29 2,321 2,359 2,296 2,347 33,500
2025/05/28 2,354 2,362 2,321 2,321 25,700
2025/05/27 2,305 2,350 2,300 2,327 18,600
2025/05/26 2,318 2,369 2,302 2,317 30,800
2025/05/23 2,251 2,313 2,239 2,293 25,200
2025/05/22 2,238 2,268 2,224 2,224 13,300
2025/05/21 2,242 2,275 2,242 2,246 8,600
2025/05/20 2,256 2,267 2,241 2,241 12,500
2025/05/19 2,257 2,283 2,255 2,255 13,100
2025/05/16 2,287 2,295 2,243 2,273 13,800
2025/05/15 2,322 2,322 2,244 2,265 25,300
2025/05/14 2,290 2,296 2,229 2,288 16,800
2025/05/13 2,292 2,334 2,281 2,298 21,700
2025/05/12 2,161 2,291 2,156 2,282 39,000
2025/05/09 2,215 2,219 2,118 2,161 70,200
2025/05/08 2,174 2,215 2,174 2,215 8,600
2025/05/07 2,186 2,210 2,152 2,181 23,400
2025/05/02 2,204 2,227 2,112 2,175 51,700
2025/05/01 2,226 2,226 2,175 2,204 18,100
2025/04/30 2,191 2,225 2,180 2,214 16,700
2025/04/28 2,170 2,191 2,159 2,191 16,500
2025/04/25 2,200 2,200 2,148 2,168 13,000
2025/04/24 2,261 2,261 2,190 2,202 9,000
2025/04/23 2,259 2,285 2,229 2,250 17,400
2025/04/22 2,223 2,259 2,223 2,243 14,100
2025/04/21 2,198 2,220 2,194 2,206 15,900
2025/04/18 2,134 2,172 2,105 2,172 15,000
2025/04/17 2,111 2,135 2,106 2,134 5,800
2025/04/16 2,107 2,120 2,100 2,115 9,400
2025/04/15 2,145 2,145 2,108 2,111 12,200
2025/04/14 2,108 2,126 2,106 2,126 9,600
2025/04/11 2,100 2,123 2,055 2,108 11,900
2025/04/10 2,071 2,121 2,042 2,119 28,700
2025/04/09 1,970 2,005 1,956 1,981 18,100
2025/04/08 1,932 2,012 1,932 2,002 20,300
2025/04/07 1,840 1,917 1,811 1,892 38,700
2025/04/04 1,996 2,004 1,943 1,974 35,600
2025/04/03 1,986 2,048 1,960 2,037 32,700
2025/04/02 2,043 2,043 2,006 2,013 13,400
2025/04/01 2,061 2,076 2,042 2,052 13,100
2025/03/31 2,073 2,102 2,040 2,056 24,400
2025/03/28 2,058 2,135 2,050 2,113 122,600
2025/03/27 2,088 2,114 2,072 2,114 135,000
2025/03/26 2,107 2,110 2,081 2,099 47,700
2025/03/25 2,108 2,126 2,090 2,111 30,000
2025/03/24 2,168 2,168 2,106 2,106 49,200
2025/03/21 2,113 2,168 2,113 2,168 77,400
2025/03/19 2,088 2,126 2,087 2,118 63,000
2025/03/18 2,051 2,108 2,051 2,094 58,000
2025/03/17 2,005 2,046 2,005 2,026 100,100
2025/03/14 2,040 2,040 2,013 2,020 58,100
2025/03/13 2,054 2,062 2,010 2,012 47,800
2025/03/12 2,052 2,078 2,010 2,051 48,500
2025/03/11 1,990 2,070 1,982 2,055 94,700
2025/03/10 2,035 2,057 2,010 2,020 66,400
2025/03/07 2,057 2,070 2,019 2,022 58,900
2025/03/06 2,070 2,087 2,060 2,065 36,000
2025/03/05 2,080 2,100 2,067 2,076 28,800
2025/03/04 2,068 2,097 2,052 2,072 37,000
2025/03/03 2,050 2,062 2,024 2,062 46,900
2025/02/28 2,035 2,081 2,010 2,010 46,300
2025/02/27 1,996 2,039 1,996 2,034 49,500
2025/02/26 2,017 2,042 1,982 1,996 25,200
2025/02/25 2,013 2,050 2,007 2,014 31,500
2025/02/21 2,000 2,013 1,978 2,012 15,900
2025/02/20 1,999 2,038 1,981 2,000 20,500
2025/02/19 2,009 2,010 1,979 2,000 15,500
2025/02/18 2,023 2,036 1,991 2,014 14,000
2025/02/17 2,084 2,111 2,023 2,023 25,100
2025/02/14 2,124 2,145 2,075 2,084 23,500
2025/02/13 2,091 2,125 2,076 2,125 15,300
2025/02/12 2,057 2,110 2,057 2,089 24,600
2025/02/10 2,046 2,071 2,029 2,037 14,500
2025/02/07 2,031 2,076 2,031 2,045 15,600
2025/02/06 2,075 2,085 2,030 2,031 15,200
2025/02/05 1,978 2,080 1,959 2,071 26,100
2025/02/04 2,025 2,073 1,975 1,978 30,800
2025/02/03 1,968 2,030 1,948 2,003 43,100
2025/01/31 1,950 1,970 1,949 1,970 19,800
2025/01/30 1,895 1,959 1,895 1,959 14,500
2025/01/29 1,900 1,900 1,883 1,890 8,300
2025/01/28 1,857 1,897 1,857 1,897 10,200
2025/01/27 1,858 1,867 1,849 1,857 9,300
2025/01/24 1,898 1,907 1,857 1,857 8,300
2025/01/23 1,872 1,894 1,869 1,890 11,600
2025/01/22 1,865 1,880 1,854 1,872 10,600
2025/01/21 1,857 1,868 1,836 1,861 7,900
2025/01/20 1,910 1,910 1,857 1,857 13,300
2025/01/17 1,910 1,919 1,871 1,888 10,700
2025/01/16 1,905 1,940 1,905 1,913 14,500
2025/01/15 1,857 1,899 1,847 1,899 22,000
2025/01/14 1,832 1,839 1,808 1,839 13,000
2025/01/10 1,831 1,859 1,831 1,832 9,600
2025/01/09 1,888 1,888 1,810 1,842 24,100
2025/01/08 1,902 1,912 1,880 1,888 14,800
2025/01/07 1,959 1,959 1,913 1,914 15,300
2025/01/06 1,974 1,979 1,946 1,958 20,600
2024/12/30 1,974 1,982 1,952 1,968 14,600
2024/12/27 1,866 1,950 1,866 1,950 40,000
2024/12/26 1,851 1,858 1,845 1,857 13,400
2024/12/25 1,851 1,860 1,821 1,859 10,200
2024/12/24 1,872 1,872 1,852 1,856 9,200
2024/12/23 1,849 1,866 1,841 1,866 9,000
2024/12/20 1,830 1,858 1,827 1,856 21,000
2024/12/19 1,809 1,827 1,809 1,816 7,400
2024/12/18 1,831 1,831 1,803 1,824 6,100
2024/12/17 1,824 1,830 1,814 1,830 6,200
2024/12/16 1,829 1,829 1,804 1,816 8,400
2024/12/13 1,791 1,819 1,791 1,810 21,900
2024/12/12 1,794 1,801 1,785 1,794 11,500
2024/12/11 1,776 1,799 1,776 1,782 9,400
2024/12/10 1,790 1,808 1,770 1,770 12,400
2024/12/09 1,760 1,805 1,760 1,788 13,500
2024/12/06 1,757 1,771 1,750 1,760 12,800
2024/12/05 1,795 1,808 1,750 1,765 19,200
2024/12/04 1,827 1,828 1,795 1,795 12,400
2024/12/03 1,839 1,848 1,820 1,827 15,500
2024/12/02 1,814 1,849 1,807 1,835 9,900
2024/11/29 1,810 1,829 1,802 1,814 7,700
2024/11/28 1,836 1,845 1,804 1,808 8,200
2024/11/27 1,866 1,866 1,836 1,846 8,200
2024/11/26 1,865 1,877 1,862 1,866 8,300
2024/11/25 1,859 1,879 1,859 1,865 18,100
2024/11/22 1,830 1,858 1,830 1,858 14,500
2024/11/21 1,829 1,839 1,827 1,833 5,300
2024/11/20 1,807 1,829 1,803 1,829 7,500
2024/11/19 1,791 1,829 1,791 1,827 10,100
2024/11/18 1,817 1,817 1,769 1,791 18,300
2024/11/15 1,791 1,827 1,781 1,817 20,800
2024/11/14 1,865 1,865 1,787 1,787 16,600
2024/11/13 1,768 1,867 1,768 1,865 45,200
2024/11/12 1,785 1,789 1,775 1,784 12,800
2024/11/11 1,755 1,789 1,743 1,788 9,500
2024/11/08 1,799 1,799 1,766 1,772 11,100
2024/11/07 1,749 1,791 1,732 1,791 32,700
2024/11/06 1,700 1,749 1,700 1,749 17,600
2024/11/05 1,739 1,742 1,691 1,696 14,200
2024/11/01 1,698 1,759 1,690 1,723 34,300
2024/10/31 1,674 1,694 1,630 1,679 13,200
2024/10/30 1,665 1,700 1,655 1,662 43,700
2024/10/29 1,638 1,669 1,636 1,663 10,100
2024/10/28 1,592 1,641 1,592 1,641 15,100
2024/10/25 1,596 1,602 1,577 1,588 8,200
2024/10/24 1,595 1,605 1,586 1,596 9,700
2024/10/23 1,591 1,615 1,590 1,600 5,500
2024/10/22 1,605 1,607 1,591 1,594 9,400
2024/10/21 1,607 1,614 1,591 1,611 10,300
2024/10/18 1,634 1,634 1,607 1,607 8,400
2024/10/17 1,627 1,627 1,610 1,619 9,800
2024/10/16 1,647 1,670 1,629 1,629 10,200
2024/10/15 1,664 1,687 1,628 1,653 75,700
2024/10/11 1,648 1,662 1,647 1,652 8,500
2024/10/10 1,670 1,670 1,647 1,648 5,900
2024/10/09 1,678 1,678 1,656 1,670 10,600
2024/10/08 1,662 1,679 1,655 1,662 12,400
2024/10/07 1,648 1,678 1,645 1,676 25,300

このページの先頭へ