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
2026/06/17 2,457 2,501 2,448 2,470 28,800
2026/06/16 2,531 2,554 2,439 2,464 17,300
2026/06/15 2,527 2,567 2,520 2,537 28,100
2026/06/12 2,551 2,551 2,500 2,501 20,900
2026/06/11 2,549 2,561 2,499 2,527 21,800
2026/06/10 2,530 2,591 2,519 2,549 29,700
2026/06/09 2,445 2,530 2,435 2,530 35,000
2026/06/08 2,386 2,443 2,369 2,403 48,200
2026/06/05 2,380 2,428 2,338 2,394 22,500
2026/06/04 2,450 2,467 2,390 2,390 30,800
2026/06/03 2,449 2,486 2,425 2,473 23,600
2026/06/02 2,536 2,536 2,422 2,423 60,200
2026/06/01 2,462 2,566 2,459 2,566 57,500
2026/05/29 2,429 2,509 2,429 2,462 45,200
2026/05/28 2,382 2,425 2,375 2,412 38,300
2026/05/27 2,380 2,405 2,364 2,382 35,200
2026/05/26 2,315 2,374 2,315 2,367 47,100
2026/05/25 2,315 2,325 2,286 2,317 30,700
2026/05/22 2,279 2,305 2,255 2,300 22,200
2026/05/21 2,250 2,306 2,250 2,284 41,400
2026/05/20 2,186 2,236 2,182 2,236 43,700
2026/05/19 2,167 2,215 2,167 2,192 26,500
2026/05/18 2,157 2,200 2,157 2,181 32,100
2026/05/15 2,212 2,220 2,148 2,172 37,500
2026/05/14 2,169 2,212 2,169 2,193 36,800
2026/05/13 2,103 2,176 2,064 2,166 92,000
2026/05/12 1,981 1,983 1,965 1,966 19,800
2026/05/11 1,942 1,978 1,942 1,967 19,400
2026/05/08 1,954 1,967 1,931 1,942 20,100
2026/05/07 1,956 1,967 1,944 1,954 19,700
2026/05/01 1,936 1,946 1,920 1,944 10,900
2026/04/30 1,981 1,981 1,930 1,936 26,000
2026/04/28 1,969 1,981 1,952 1,981 19,100
2026/04/27 1,932 1,971 1,932 1,955 20,600
2026/04/24 1,963 1,973 1,936 1,936 21,700
2026/04/23 1,982 1,999 1,955 1,963 49,500
2026/04/22 2,004 2,004 1,984 1,984 25,900
2026/04/21 2,009 2,010 1,989 2,007 15,500
2026/04/20 2,017 2,020 2,000 2,001 10,400
2026/04/17 2,004 2,039 2,004 2,018 14,900
2026/04/16 2,008 2,034 2,004 2,022 15,700
2026/04/15 1,999 2,005 1,983 2,004 33,800
2026/04/14 1,971 1,985 1,960 1,983 19,800
2026/04/13 2,002 2,009 1,970 1,970 23,600
2026/04/10 2,018 2,034 2,002 2,003 9,600
2026/04/09 2,040 2,041 2,015 2,018 15,400
2026/04/08 2,029 2,043 2,023 2,035 16,500
2026/04/07 2,006 2,028 2,006 2,021 11,200
2026/04/06 2,003 2,018 1,995 2,006 24,600
2026/04/03 1,997 2,024 1,997 2,024 22,400
2026/03/27 2,061 2,067 2,053 2,066 127,200
2026/03/26 2,055 2,055 2,041 2,050 38,800
2026/03/25 2,050 2,060 2,033 2,058 60,800
2026/03/24 2,036 2,043 2,027 2,043 50,000
2026/03/23 2,023 2,023 2,005 2,005 79,200
2026/03/19 2,040 2,044 2,021 2,021 41,000
2026/03/18 2,049 2,058 2,030 2,052 50,900
2026/03/17 2,021 2,041 2,015 2,041 31,800
2026/03/16 2,006 2,013 2,001 2,007 34,900
2026/03/13 2,005 2,022 2,001 2,007 48,100
2026/03/12 2,034 2,034 2,009 2,020 64,100
2026/03/11 2,045 2,052 2,016 2,021 33,300
2026/03/10 2,063 2,063 2,025 2,033 34,300
2026/03/09 2,011 2,044 1,994 2,035 61,100
2026/03/06 2,043 2,061 2,028 2,054 40,900
2026/03/05 2,043 2,081 2,032 2,043 44,200
2026/03/04 2,001 2,023 1,987 2,003 61,300
2026/03/03 2,050 2,050 2,009 2,012 38,600
2026/03/02 2,051 2,052 2,030 2,041 47,400
2026/02/27 2,059 2,075 2,053 2,065 45,600
2026/02/26 2,040 2,066 2,031 2,048 66,200
2026/02/25 2,012 2,031 2,011 2,029 51,200
2026/02/24 2,015 2,025 2,002 2,020 27,600
2026/02/20 2,039 2,039 2,005 2,011 24,600
2026/02/19 2,056 2,056 2,029 2,041 20,200
2026/02/18 2,041 2,057 2,039 2,041 19,700
2026/02/17 2,028 2,035 2,007 2,028 21,600
2026/02/16 2,044 2,068 2,025 2,028 32,400
2026/02/13 2,100 2,100 2,045 2,063 33,300
2026/02/12 2,081 2,090 2,066 2,090 41,100
2026/02/10 2,041 2,067 2,039 2,058 34,700
2026/02/09 2,038 2,041 1,998 2,041 43,000
2026/02/06 2,004 2,008 1,974 1,998 38,500
2026/02/05 2,022 2,022 1,944 1,974 137,100
2026/02/04 2,064 2,067 2,036 2,056 43,400
2026/02/03 2,083 2,098 2,066 2,067 40,500
2026/02/02 2,102 2,109 2,066 2,070 40,900
2026/01/30 2,078 2,095 2,066 2,085 27,300
2026/01/29 2,090 2,090 2,061 2,075 37,300
2026/01/28 2,128 2,128 2,100 2,101 25,700
2026/01/27 2,180 2,181 2,128 2,128 31,900
2026/01/26 2,226 2,226 2,185 2,185 37,700
2026/01/23 2,230 2,252 2,222 2,228 17,400
2026/01/22 2,214 2,240 2,212 2,230 15,600
2026/01/21 2,221 2,232 2,207 2,214 31,100
2026/01/20 2,275 2,275 2,241 2,241 43,100
2026/01/19 2,290 2,314 2,280 2,299 26,000
2026/01/16 2,268 2,290 2,255 2,290 14,900
2026/01/15 2,266 2,281 2,254 2,268 23,500
2026/01/14 2,271 2,290 2,268 2,283 19,100
2026/01/13 2,294 2,294 2,264 2,269 35,600
2026/01/09 2,278 2,301 2,278 2,292 11,700
2026/01/08 2,307 2,307 2,273 2,278 15,600
2026/01/07 2,280 2,309 2,270 2,308 22,600
2026/01/06 2,260 2,288 2,260 2,277 20,200
2026/01/05 2,274 2,289 2,252 2,261 21,000
2025/12/30 2,275 2,297 2,265 2,274 24,400
2025/12/29 2,252 2,275 2,248 2,275 29,700
2025/12/26 2,256 2,270 2,253 2,257 30,400
2025/12/25 2,273 2,285 2,264 2,275 22,800
2025/12/24 2,330 2,332 2,272 2,272 20,400
2025/12/23 2,280 2,340 2,280 2,340 22,900
2025/12/22 2,328 2,330 2,280 2,290 20,300
2025/12/19 2,316 2,340 2,316 2,329 15,300
2025/12/18 2,276 2,331 2,270 2,321 23,000
2025/12/17 2,304 2,304 2,256 2,276 15,600
2025/12/16 2,341 2,341 2,304 2,304 20,800
2025/12/15 2,323 2,340 2,310 2,325 31,600
2025/12/12 2,285 2,311 2,255 2,304 35,200
2025/12/11 2,250 2,271 2,243 2,250 42,100
2025/12/10 2,224 2,246 2,214 2,246 64,400
2025/12/09 2,281 2,294 2,240 2,247 29,700
2025/12/08 2,319 2,350 2,293 2,293 34,300
2025/12/05 2,350 2,350 2,318 2,328 21,500
2025/12/04 2,375 2,375 2,348 2,355 16,900
2025/12/03 2,382 2,382 2,354 2,354 19,700
2025/12/02 2,412 2,418 2,390 2,390 15,500
2025/12/01 2,450 2,457 2,390 2,394 16,600
2025/11/28 2,440 2,450 2,426 2,440 10,700
2025/11/27 2,435 2,460 2,431 2,432 21,400
2025/11/26 2,406 2,450 2,406 2,450 11,000
2025/11/25 2,443 2,448 2,399 2,407 20,600
2025/11/21 2,331 2,414 2,331 2,414 23,800
2025/11/20 2,340 2,350 2,327 2,350 12,300
2025/11/19 2,326 2,352 2,324 2,336 22,300
2025/11/18 2,332 2,357 2,330 2,346 16,900
2025/11/17 2,401 2,410 2,342 2,343 22,600
2025/11/14 2,413 2,425 2,387 2,392 25,700
2025/11/13 2,376 2,421 2,376 2,417 14,300
2025/11/12 2,350 2,412 2,350 2,375 20,800
2025/11/11 2,361 2,372 2,338 2,354 15,700
2025/11/10 2,354 2,378 2,352 2,359 18,900
2025/11/07 2,280 2,361 2,280 2,354 31,800
2025/11/06 2,296 2,329 2,280 2,298 34,400
2025/11/05 2,287 2,332 2,287 2,310 43,000
2025/11/04 2,385 2,398 2,293 2,326 44,600
2025/10/31 2,378 2,400 2,353 2,380 31,600
2025/10/30 2,354 2,405 2,354 2,378 129,500
2025/10/29 2,480 2,480 2,371 2,371 50,800
2025/10/28 2,560 2,560 2,481 2,482 36,200
2025/10/27 2,567 2,589 2,558 2,584 25,600
2025/10/24 2,564 2,567 2,527 2,529 28,800
2025/10/23 2,565 2,593 2,534 2,570 36,200
2025/10/22 2,498 2,570 2,498 2,565 37,800
2025/10/21 2,455 2,503 2,431 2,503 25,500
2025/10/20 2,438 2,480 2,437 2,447 24,700
2025/10/17 2,412 2,434 2,400 2,429 20,500
2025/10/16 2,440 2,467 2,403 2,430 34,500
2025/10/15 2,456 2,473 2,432 2,443 36,900
2025/10/14 2,402 2,465 2,399 2,436 50,600
2025/10/10 2,507 2,538 2,425 2,425 52,000
2025/10/09 2,546 2,573 2,523 2,545 33,600
2025/10/08 2,570 2,628 2,555 2,567 26,400
2025/10/07 2,638 2,638 2,597 2,597 33,200
2025/10/06 2,681 2,681 2,620 2,665 32,100
2025/10/03 2,598 2,661 2,579 2,631 30,900
2025/10/02 2,692 2,720 2,616 2,616 53,600
2025/10/01 2,745 2,788 2,677 2,718 61,400
2025/09/30 2,851 2,851 2,755 2,755 47,800
2025/09/29 2,885 2,911 2,818 2,849 231,700
2025/09/26 2,876 2,955 2,876 2,955 267,500
2025/09/25 2,811 2,869 2,811 2,869 77,200
2025/09/24 2,840 2,850 2,805 2,811 47,000
2025/09/22 2,846 2,856 2,834 2,834 33,400
2025/09/19 2,830 2,851 2,800 2,837 32,400
2025/09/18 2,821 2,830 2,787 2,823 22,100
2025/09/17 2,863 2,864 2,820 2,820 23,500
2025/09/16 2,863 2,869 2,840 2,867 30,100
2025/09/12 2,877 2,877 2,829 2,839 31,700
2025/09/11 2,844 2,870 2,834 2,870 31,400
2025/09/10 2,776 2,828 2,776 2,820 22,900
2025/09/09 2,800 2,812 2,765 2,775 26,800
2025/09/08 2,754 2,777 2,733 2,777 24,000
2025/09/05 2,754 2,761 2,723 2,731 36,700
2025/09/04 2,740 2,800 2,723 2,780 28,600
2025/09/03 2,698 2,761 2,672 2,715 32,300
2025/09/02 2,707 2,737 2,692 2,700 19,800
2025/09/01 2,769 2,780 2,705 2,707 28,700
2025/08/29 2,801 2,801 2,758 2,769 24,300
2025/08/28 2,719 2,829 2,719 2,813 46,900
2025/08/27 2,733 2,776 2,724 2,730 47,100
2025/08/26 2,795 2,811 2,750 2,750 30,000
2025/08/25 2,850 2,858 2,803 2,803 34,400
2025/08/22 2,880 2,880 2,823 2,846 34,700
2025/08/21 2,809 2,891 2,790 2,876 37,400
2025/08/20 2,749 2,809 2,746 2,809 46,400
2025/08/19 2,740 2,752 2,722 2,741 42,800
2025/08/18 2,796 2,800 2,733 2,740 57,800
2025/08/15 2,751 2,768 2,716 2,746 41,600
2025/08/14 2,751 2,769 2,707 2,744 53,500

このページの先頭へ