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
2007/12/28 921 980 920 960 13,100
2007/12/27 850 920 850 920 9,900
2007/12/26 846 862 840 850 8,900
2007/12/25 841 870 840 846 7,300
2007/12/21 841 860 841 841 13,000
2007/12/20 840 870 840 850 12,400
2007/12/19 859 860 846 846 4,000
2007/12/18 829 860 802 860 10,900
2007/12/17 842 844 839 844 3,200
2007/12/14 820 830 820 825 8,300
2007/12/13 810 839 810 820 2,200
2007/12/12 830 850 830 840 3,100
2007/12/11 830 853 820 840 9,300
2007/12/10 840 841 833 833 5,500
2007/12/07 860 860 840 850 14,300
2007/12/06 846 855 843 850 15,400
2007/12/05 846 856 846 846 1,200
2007/12/04 850 850 841 846 4,800
2007/12/03 879 879 860 870 4,800
2007/11/30 879 879 875 879 2,700
2007/11/29 865 879 860 879 13,100
2007/11/28 850 865 840 855 18,900
2007/11/27 814 839 803 839 32,600
2007/11/26 829 832 809 809 2,800
2007/11/22 777 800 740 799 46,600
2007/11/21 778 798 778 780 1,600
2007/11/20 802 802 763 777 5,300
2007/11/19 818 839 806 807 2,100
2007/11/16 815 815 798 804 7,200
2007/11/15 823 830 805 815 5,500
2007/11/14 800 810 799 805 6,700
2007/11/13 772 792 772 780 11,600
2007/11/12 841 853 812 812 5,200
2007/11/09 851 852 850 851 12,000
2007/11/08 870 870 850 851 6,900
2007/11/07 887 891 880 885 9,100
2007/11/06 910 920 907 907 31,600
2007/11/05 910 912 906 912 6,900
2007/11/02 903 913 901 913 4,200
2007/11/01 911 920 904 919 6,200
2007/10/31 920 921 907 918 2,800
2007/10/30 938 938 920 928 4,900
2007/10/29 914 918 903 908 5,000
2007/10/26 920 922 902 916 16,800
2007/10/25 947 950 900 916 17,300
2007/10/24 923 934 921 922 24,100
2007/10/23 928 934 919 923 14,500
2007/10/22 881 923 880 923 6,700
2007/10/19 930 930 871 923 15,800
2007/10/18 914 950 914 935 6,300
2007/10/17 950 955 944 944 24,600
2007/10/16 970 983 960 972 18,200
2007/10/15 1,020 1,030 991 991 11,900
2007/10/12 1,012 1,090 1,010 1,011 17,300
2007/10/11 1,020 1,024 1,000 1,024 11,800
2007/10/10 1,062 1,070 1,010 1,038 23,500
2007/10/09 1,020 1,020 990 1,002 28,100
2007/10/05 1,000 1,000 956 973 23,900
2007/10/04 981 1,038 980 999 41,300
2007/10/03 925 965 910 952 39,500
2007/10/02 903 940 900 919 27,400
2007/10/01 831 920 821 871 23,800
2007/09/28 891 891 825 830 27,800
2007/09/27 925 938 890 890 97,800
2007/09/26 911 950 850 925 100,900
2007/09/25 901 901 873 901 70,200
2007/09/21 702 801 702 801 66,000
2007/09/20 715 718 696 701 49,600
2007/09/19 720 742 710 718 52,200
2007/09/18 702 715 700 700 51,500
2007/09/14 739 745 695 697 120,200
2007/09/13 759 759 726 731 136,600
2007/09/12 833 833 773 789 92,200
2007/09/11 825 825 780 809 58,400
2007/09/10 838 838 806 815 34,600
2007/09/07 871 875 856 858 71,100
2007/09/06 950 950 852 864 135,200
2007/09/05 1,004 1,017 950 952 52,700
2007/09/04 1,018 1,019 990 1,000 84,900
2007/09/03 995 1,019 995 1,009 102,300
2007/08/31 1,020 1,022 949 985 202,100
2007/08/30 1,160 1,170 1,120 1,120 168,000
2007/08/29 1,310 1,329 1,300 1,320 23,300
2007/08/28 1,350 1,350 1,313 1,327 17,200
2007/08/27 1,385 1,400 1,385 1,400 2,500
2007/08/24 1,430 1,440 1,400 1,405 36,100
2007/08/23 1,417 1,450 1,417 1,430 6,100
2007/08/22 1,495 1,548 1,410 1,410 16,900
2007/08/21 1,501 1,508 1,490 1,490 5,900
2007/08/20 1,530 1,535 1,490 1,490 8,200
2007/08/17 1,530 1,530 1,470 1,470 13,500
2007/08/16 1,570 1,570 1,491 1,530 5,100
2007/08/15 1,600 1,600 1,590 1,600 14,700
2007/08/14 1,610 1,610 1,580 1,595 19,200
2007/08/13 1,580 1,590 1,580 1,583 4,900
2007/08/10 1,603 1,603 1,580 1,598 10,000
2007/08/09 1,595 1,605 1,595 1,603 1,500
2007/08/08 1,605 1,615 1,590 1,590 3,400
2007/08/07 1,600 1,610 1,600 1,606 3,000
2007/08/06 1,590 1,591 1,590 1,590 1,200
2007/08/03 1,605 1,605 1,575 1,605 1,700
2007/08/02 1,603 1,604 1,596 1,604 14,000
2007/08/01 1,650 1,650 1,603 1,603 4,700
2007/07/31 1,605 1,664 1,605 1,652 5,600
2007/07/30 1,648 1,648 1,606 1,620 3,500
2007/07/27 1,590 1,638 1,577 1,638 6,700
2007/07/26 1,705 1,706 1,617 1,625 6,800
2007/07/25 1,701 1,715 1,700 1,710 1,600
2007/07/24 1,723 1,726 1,723 1,725 1,100
2007/07/23 1,710 1,778 1,710 1,723 3,200
2007/07/20 1,750 1,750 1,700 1,730 16,100
2007/07/19 1,710 1,739 1,701 1,720 13,700
2007/07/18 1,700 1,768 1,700 1,710 16,200
2007/07/17 1,769 1,769 1,740 1,746 14,700
2007/07/13 1,761 1,781 1,750 1,750 17,800
2007/07/12 1,784 1,785 1,780 1,780 4,000
2007/07/11 1,807 1,810 1,770 1,790 10,600
2007/07/10 1,840 1,844 1,828 1,838 9,700
2007/07/09 1,872 1,910 1,839 1,870 5,600
2007/07/06 1,920 1,920 1,820 1,890 4,600
2007/07/05 1,902 1,925 1,900 1,906 10,300
2007/07/04 1,920 1,920 1,880 1,920 8,500
2007/07/03 1,878 1,925 1,878 1,915 11,100
2007/07/02 1,857 1,866 1,840 1,866 8,100
2007/06/29 1,800 1,865 1,800 1,862 25,600
2007/06/28 1,835 1,839 1,780 1,782 15,000
2007/06/27 1,840 1,840 1,817 1,830 11,100
2007/06/26 1,838 1,838 1,810 1,812 12,700
2007/06/25 1,804 1,814 1,800 1,808 20,200
2007/06/22 1,752 1,780 1,730 1,774 10,700
2007/06/21 1,820 1,820 1,711 1,730 33,500
2007/06/20 1,670 1,770 1,662 1,770 41,300
2007/06/19 1,575 1,641 1,575 1,632 32,300
2007/06/18 1,569 1,575 1,569 1,571 13,300
2007/06/15 1,561 1,578 1,560 1,567 19,700
2007/06/14 1,560 1,560 1,551 1,560 8,200
2007/06/13 1,580 1,580 1,556 1,557 2,600
2007/06/12 1,580 1,585 1,560 1,575 14,700
2007/06/11 1,637 1,637 1,560 1,580 13,800
2007/06/08 1,576 1,580 1,570 1,577 7,100
2007/06/07 1,592 1,593 1,570 1,591 15,300
2007/06/06 1,665 1,665 1,551 1,568 27,200
2007/06/05 1,615 1,635 1,608 1,635 34,200
2007/06/04 1,571 1,579 1,562 1,578 24,500
2007/06/01 1,569 1,570 1,551 1,556 19,800
2007/05/31 1,530 1,569 1,510 1,569 33,400
2007/05/30 1,551 1,590 1,470 1,508 80,300
2007/05/29 1,678 1,678 1,481 1,511 87,700
2007/05/28 1,683 1,728 1,680 1,680 7,400
2007/05/25 1,730 1,750 1,683 1,687 12,500
2007/05/24 1,720 1,725 1,681 1,700 11,100
2007/05/23 1,750 1,751 1,710 1,720 18,600
2007/05/22 1,753 1,760 1,725 1,755 13,700
2007/05/21 1,800 1,803 1,797 1,800 8,400
2007/05/18 1,900 1,900 1,670 1,780 19,300
2007/05/17 1,905 1,905 1,810 1,855 5,600
2007/05/16 1,950 1,950 1,901 1,920 10,600
2007/05/15 1,955 1,955 1,900 1,930 15,700
2007/05/14 1,950 2,025 1,940 1,949 17,200
2007/05/11 2,050 2,100 2,020 2,100 15,100
2007/05/10 2,005 2,020 2,005 2,010 2,100
2007/05/09 2,010 2,010 2,000 2,010 2,600
2007/05/08 2,020 2,020 2,010 2,010 3,100
2007/05/07 2,000 2,020 2,000 2,000 12,700
2007/05/02 2,000 2,020 1,960 2,000 4,200
2007/05/01 2,000 2,015 1,980 2,010 6,400
2007/04/27 1,995 1,995 1,950 1,995 7,300
2007/04/26 1,890 1,959 1,890 1,949 1,400
2007/04/25 1,891 1,892 1,850 1,891 11,900
2007/04/24 1,919 1,919 1,900 1,906 16,700
2007/04/23 1,950 1,950 1,921 1,928 5,300
2007/04/20 1,960 1,980 1,960 1,965 6,000
2007/04/19 1,940 2,000 1,929 2,000 11,300
2007/04/18 1,954 1,954 1,935 1,940 3,800
2007/04/17 1,966 1,980 1,922 1,945 15,100
2007/04/16 1,995 2,020 1,980 1,996 4,100
2007/04/13 2,010 2,015 1,988 1,995 28,000
2007/04/12 2,035 2,050 2,005 2,050 14,200
2007/04/11 2,020 2,040 2,020 2,030 13,600
2007/04/10 2,060 2,060 2,000 2,010 10,900
2007/04/09 2,005 2,060 2,005 2,055 6,800
2007/04/06 2,035 2,065 2,000 2,030 6,100
2007/04/05 2,040 2,040 2,020 2,030 11,500
2007/04/04 2,075 2,120 2,065 2,070 6,300
2007/04/03 2,040 2,100 2,035 2,095 10,300
2007/04/02 2,060 2,060 2,035 2,035 2,700
2007/03/30 2,150 2,150 2,030 2,045 19,000
2007/03/29 2,130 2,200 2,130 2,185 5,900
2007/03/28 2,110 2,190 2,110 2,185 16,300
2007/03/27 2,135 2,135 2,115 2,130 4,600
2007/03/26 2,140 2,160 2,100 2,135 19,000
2007/03/23 2,130 2,170 2,100 2,170 8,600
2007/03/22 2,020 2,200 2,010 2,200 46,500
2007/03/20 2,040 2,040 1,999 2,010 86,400
2007/03/19 2,000 2,000 1,983 1,990 48,900
2007/03/16 2,000 2,005 1,978 1,980 22,000
2007/03/15 2,005 2,005 1,976 1,980 5,700
2007/03/14 1,977 2,050 1,950 1,970 7,800
2007/03/13 2,020 2,020 1,996 2,010 5,300
2007/03/12 2,050 2,055 2,010 2,020 8,700
2007/03/09 2,050 2,070 2,050 2,055 6,300
2007/03/08 2,060 2,080 2,000 2,010 9,000
2007/03/07 2,065 2,085 2,000 2,040 6,500
2007/03/06 1,905 2,060 1,905 1,982 5,000
2007/03/05 1,950 1,960 1,920 1,920 8,800
2007/03/02 2,000 2,000 1,957 1,965 5,200
2007/03/01 2,005 2,015 1,980 2,015 11,600
2007/02/28 1,930 2,070 1,900 2,030 17,600
2007/02/27 2,105 2,105 2,050 2,070 13,400
2007/02/26 2,090 2,150 2,080 2,115 9,000
2007/02/23 2,170 2,170 2,075 2,130 7,500
2007/02/22 2,200 2,200 2,080 2,130 9,800
2007/02/21 2,160 2,205 2,150 2,200 8,300
2007/02/20 2,180 2,180 2,155 2,165 4,800
2007/02/19 2,205 2,205 2,160 2,180 4,300
2007/02/16 2,195 2,195 2,150 2,180 7,400
2007/02/15 2,190 2,205 2,185 2,195 5,100
2007/02/14 2,245 2,245 2,140 2,165 26,000
2007/02/13 2,270 2,300 2,250 2,250 26,600
2007/02/09 2,290 2,350 2,160 2,280 6,400
2007/02/08 2,370 2,380 2,250 2,360 48,600
2007/02/07 2,175 2,400 2,175 2,400 58,600
2007/02/06 2,135 2,180 2,120 2,175 23,500
2007/02/05 2,120 2,120 2,060 2,090 13,800
2007/02/02 2,155 2,160 2,120 2,150 31,900
2007/02/01 2,160 2,160 2,100 2,135 47,100
2007/01/31 2,150 2,150 2,095 2,115 15,500
2007/01/30 2,220 2,220 2,100 2,150 18,900
2007/01/29 2,300 2,300 2,240 2,245 13,100
2007/01/26 2,185 2,290 2,105 2,260 6,800

このページの先頭へ