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 |
---|---|---|---|---|---|
2009/12/30 | 710 | 715 | 710 | 715 | 3,300 |
2009/12/29 | 700 | 710 | 700 | 701 | 1,300 |
2009/12/28 | 710 | 710 | 700 | 700 | 3,400 |
2009/12/25 | 705 | 705 | 705 | 705 | 100 |
2009/12/24 | 694 | 712 | 692 | 702 | 3,300 |
2009/12/22 | 716 | 716 | 708 | 712 | 1,300 |
2009/12/21 | 725 | 725 | 720 | 725 | 1,200 |
2009/12/18 | 714 | 720 | 714 | 720 | 4,200 |
2009/12/17 | 715 | 715 | 713 | 713 | 1,500 |
2009/12/16 | 711 | 715 | 711 | 712 | 500 |
2009/12/15 | 725 | 730 | 710 | 710 | 4,400 |
2009/12/14 | 690 | 735 | 690 | 710 | 4,700 |
2009/12/11 | 697 | 700 | 689 | 689 | 1,700 |
2009/12/10 | 688 | 730 | 682 | 720 | 7,500 |
2009/12/09 | 690 | 708 | 690 | 708 | 4,100 |
2009/12/08 | 672 | 682 | 670 | 682 | 1,400 |
2009/12/07 | 665 | 670 | 665 | 670 | 800 |
2009/12/04 | 665 | 670 | 665 | 665 | 900 |
2009/12/03 | 665 | 670 | 661 | 669 | 1,500 |
2009/12/01 | 660 | 660 | 660 | 660 | 800 |
2009/11/30 | 670 | 670 | 660 | 660 | 6,600 |
2009/11/27 | 670 | 670 | 661 | 670 | 700 |
2009/11/26 | 660 | 660 | 660 | 660 | 1,000 |
2009/11/25 | 655 | 670 | 655 | 670 | 3,000 |
2009/11/24 | 650 | 660 | 650 | 652 | 4,200 |
2009/11/20 | 663 | 670 | 663 | 670 | 1,000 |
2009/11/19 | 681 | 681 | 658 | 658 | 5,100 |
2009/11/18 | 680 | 688 | 680 | 688 | 5,900 |
2009/11/17 | 685 | 685 | 680 | 680 | 2,400 |
2009/11/16 | 680 | 680 | 680 | 680 | 1,200 |
2009/11/13 | 679 | 680 | 679 | 680 | 1,200 |
2009/11/12 | 671 | 675 | 670 | 670 | 2,000 |
2009/11/11 | 670 | 670 | 670 | 670 | 1,600 |
2009/11/10 | 670 | 672 | 670 | 671 | 2,100 |
2009/11/09 | 656 | 675 | 655 | 670 | 1,800 |
2009/11/06 | 670 | 670 | 670 | 670 | 1,000 |
2009/11/05 | 675 | 675 | 659 | 661 | 7,600 |
2009/11/04 | 690 | 690 | 675 | 675 | 5,700 |
2009/11/02 | 700 | 700 | 668 | 690 | 4,400 |
2009/10/30 | 690 | 700 | 690 | 700 | 1,800 |
2009/10/29 | 687 | 690 | 684 | 690 | 4,400 |
2009/10/28 | 685 | 694 | 685 | 690 | 2,900 |
2009/10/27 | 708 | 708 | 694 | 694 | 900 |
2009/10/26 | 705 | 705 | 692 | 705 | 2,000 |
2009/10/23 | 690 | 700 | 689 | 689 | 9,200 |
2009/10/22 | 686 | 715 | 686 | 693 | 4,500 |
2009/10/21 | 735 | 735 | 676 | 715 | 42,700 |
2009/10/20 | 733 | 735 | 733 | 735 | 6,000 |
2009/10/19 | 735 | 735 | 732 | 732 | 2,200 |
2009/10/16 | 729 | 729 | 720 | 725 | 1,800 |
2009/10/15 | 725 | 730 | 720 | 720 | 3,300 |
2009/10/14 | 719 | 720 | 719 | 720 | 600 |
2009/10/13 | 715 | 719 | 715 | 719 | 4,200 |
2009/10/09 | 704 | 720 | 702 | 720 | 8,500 |
2009/10/08 | 725 | 725 | 700 | 700 | 4,900 |
2009/10/07 | 711 | 711 | 700 | 700 | 6,400 |
2009/10/06 | 712 | 726 | 710 | 717 | 6,400 |
2009/10/05 | 710 | 729 | 710 | 729 | 2,000 |
2009/10/02 | 740 | 741 | 700 | 740 | 9,700 |
2009/10/01 | 762 | 775 | 750 | 750 | 7,400 |
2009/09/30 | 775 | 800 | 768 | 800 | 6,300 |
2009/09/29 | 810 | 810 | 785 | 785 | 3,500 |
2009/09/28 | 810 | 810 | 796 | 810 | 3,300 |
2009/09/25 | 800 | 820 | 791 | 820 | 4,900 |
2009/09/24 | 800 | 830 | 800 | 820 | 15,000 |
2009/09/18 | 789 | 800 | 764 | 796 | 26,000 |
2009/09/17 | 777 | 782 | 762 | 780 | 11,800 |
2009/09/16 | 770 | 780 | 770 | 780 | 5,800 |
2009/09/15 | 750 | 770 | 750 | 770 | 4,100 |
2009/09/14 | 766 | 768 | 733 | 750 | 10,100 |
2009/09/11 | 785 | 785 | 770 | 775 | 20,000 |
2009/09/10 | 770 | 786 | 770 | 780 | 9,300 |
2009/09/09 | 761 | 778 | 761 | 765 | 4,500 |
2009/09/08 | 760 | 761 | 752 | 761 | 8,100 |
2009/09/07 | 762 | 764 | 755 | 760 | 13,600 |
2009/09/04 | 761 | 777 | 760 | 763 | 5,700 |
2009/09/03 | 779 | 787 | 765 | 766 | 12,200 |
2009/09/02 | 784 | 784 | 766 | 778 | 21,500 |
2009/09/01 | 775 | 785 | 753 | 785 | 19,400 |
2009/08/31 | 790 | 820 | 774 | 787 | 48,200 |
2009/08/28 | 765 | 784 | 760 | 770 | 57,600 |
2009/08/27 | 770 | 772 | 730 | 748 | 50,900 |
2009/08/26 | 693 | 770 | 693 | 770 | 89,300 |
2009/08/25 | 695 | 696 | 693 | 696 | 23,400 |
2009/08/24 | 700 | 701 | 691 | 696 | 25,800 |
2009/08/21 | 679 | 694 | 679 | 691 | 30,100 |
2009/08/20 | 673 | 680 | 670 | 678 | 16,000 |
2009/08/19 | 667 | 675 | 663 | 668 | 38,400 |
2009/08/18 | 659 | 665 | 656 | 665 | 7,300 |
2009/08/17 | 657 | 666 | 655 | 660 | 26,500 |
2009/08/14 | 651 | 652 | 646 | 650 | 25,300 |
2009/08/13 | 657 | 657 | 647 | 651 | 22,900 |
2009/08/12 | 657 | 658 | 645 | 647 | 41,500 |
2009/08/11 | 678 | 678 | 661 | 665 | 22,800 |
2009/08/10 | 683 | 684 | 665 | 680 | 18,600 |
2009/08/07 | 692 | 693 | 675 | 693 | 22,100 |
2009/08/06 | 670 | 710 | 662 | 698 | 36,100 |
2009/08/05 | 669 | 670 | 660 | 666 | 14,600 |
2009/08/04 | 664 | 665 | 659 | 659 | 14,300 |
2009/08/03 | 665 | 670 | 653 | 665 | 23,400 |
2009/07/31 | 690 | 690 | 661 | 665 | 65,500 |
2009/07/30 | 695 | 695 | 689 | 690 | 18,900 |
2009/07/29 | 695 | 695 | 685 | 690 | 28,700 |
2009/07/28 | 699 | 701 | 696 | 696 | 9,000 |
2009/07/27 | 701 | 705 | 697 | 699 | 9,900 |
2009/07/24 | 705 | 705 | 693 | 699 | 22,900 |
2009/07/23 | 714 | 715 | 692 | 705 | 31,700 |
2009/07/22 | 700 | 710 | 685 | 703 | 81,500 |
2009/07/21 | 680 | 708 | 676 | 690 | 66,100 |
2009/07/17 | 650 | 660 | 638 | 660 | 88,700 |
2009/07/16 | 644 | 650 | 644 | 650 | 16,000 |
2009/07/15 | 645 | 649 | 640 | 644 | 47,200 |
2009/07/14 | 645 | 645 | 640 | 645 | 17,100 |
2009/07/13 | 635 | 636 | 633 | 635 | 11,200 |
2009/07/10 | 628 | 637 | 628 | 634 | 10,600 |
2009/07/09 | 632 | 640 | 620 | 638 | 15,200 |
2009/07/08 | 636 | 640 | 632 | 632 | 20,700 |
2009/07/07 | 637 | 637 | 633 | 634 | 11,200 |
2009/07/06 | 645 | 645 | 630 | 630 | 20,300 |
2009/07/03 | 646 | 646 | 643 | 645 | 7,100 |
2009/07/02 | 647 | 649 | 645 | 646 | 8,800 |
2009/07/01 | 649 | 652 | 641 | 641 | 14,100 |
2009/06/30 | 653 | 653 | 646 | 649 | 6,300 |
2009/06/29 | 651 | 655 | 650 | 653 | 9,800 |
2009/06/26 | 654 | 654 | 645 | 651 | 7,600 |
2009/06/25 | 658 | 658 | 650 | 654 | 4,900 |
2009/06/24 | 656 | 659 | 650 | 658 | 5,000 |
2009/06/23 | 669 | 669 | 652 | 659 | 1,100 |
2009/06/22 | 666 | 679 | 650 | 669 | 3,200 |
2009/06/19 | 660 | 670 | 660 | 660 | 4,300 |
2009/06/18 | 664 | 664 | 660 | 660 | 3,400 |
2009/06/17 | 660 | 664 | 660 | 664 | 4,900 |
2009/06/16 | 675 | 675 | 665 | 670 | 8,300 |
2009/06/15 | 677 | 680 | 675 | 675 | 6,300 |
2009/06/12 | 665 | 671 | 664 | 667 | 8,800 |
2009/06/11 | 660 | 667 | 652 | 655 | 8,500 |
2009/06/10 | 681 | 681 | 651 | 656 | 11,000 |
2009/06/09 | 643 | 673 | 641 | 673 | 5,800 |
2009/06/08 | 640 | 640 | 636 | 639 | 6,900 |
2009/06/05 | 631 | 648 | 631 | 635 | 16,000 |
2009/06/04 | 643 | 643 | 616 | 640 | 15,500 |
2009/06/03 | 645 | 650 | 644 | 644 | 5,400 |
2009/06/02 | 642 | 650 | 642 | 645 | 6,100 |
2009/06/01 | 633 | 645 | 633 | 640 | 6,100 |
2009/05/29 | 639 | 639 | 628 | 630 | 13,100 |
2009/05/28 | 633 | 649 | 633 | 649 | 3,700 |
2009/05/27 | 655 | 655 | 640 | 642 | 9,600 |
2009/05/26 | 650 | 653 | 641 | 649 | 7,200 |
2009/05/25 | 664 | 664 | 640 | 660 | 1,900 |
2009/05/22 | 675 | 676 | 665 | 665 | 2,800 |
2009/05/21 | 670 | 677 | 670 | 677 | 7,800 |
2009/05/20 | 680 | 680 | 666 | 670 | 10,000 |
2009/05/19 | 672 | 673 | 669 | 670 | 3,300 |
2009/05/18 | 662 | 677 | 662 | 669 | 7,600 |
2009/05/15 | 657 | 670 | 657 | 658 | 6,300 |
2009/05/14 | 658 | 658 | 651 | 656 | 5,700 |
2009/05/13 | 646 | 648 | 633 | 644 | 5,900 |
2009/05/12 | 620 | 652 | 620 | 622 | 8,700 |
2009/05/11 | 655 | 655 | 610 | 616 | 9,800 |
2009/05/08 | 655 | 658 | 640 | 655 | 6,500 |
2009/05/07 | 650 | 655 | 642 | 652 | 3,400 |
2009/05/01 | 641 | 648 | 641 | 645 | 5,600 |
2009/04/30 | 640 | 644 | 635 | 641 | 4,600 |
2009/04/28 | 649 | 658 | 645 | 645 | 7,200 |
2009/04/27 | 662 | 667 | 650 | 650 | 5,200 |
2009/04/24 | 683 | 685 | 670 | 670 | 3,200 |
2009/04/23 | 675 | 680 | 674 | 679 | 3,500 |
2009/04/22 | 680 | 680 | 674 | 675 | 2,700 |
2009/04/21 | 680 | 690 | 680 | 680 | 4,200 |
2009/04/20 | 696 | 696 | 680 | 685 | 5,500 |
2009/04/17 | 699 | 699 | 690 | 696 | 1,200 |
2009/04/16 | 695 | 695 | 695 | 695 | 100 |
2009/04/15 | 690 | 691 | 690 | 690 | 3,100 |
2009/04/14 | 691 | 692 | 680 | 690 | 1,400 |
2009/04/13 | 690 | 697 | 690 | 691 | 6,900 |
2009/04/10 | 691 | 691 | 690 | 690 | 600 |
2009/04/09 | 685 | 685 | 680 | 680 | 3,200 |
2009/04/08 | 680 | 682 | 676 | 676 | 3,100 |
2009/04/07 | 688 | 688 | 681 | 681 | 700 |
2009/04/06 | 701 | 701 | 685 | 689 | 3,800 |
2009/04/03 | 705 | 705 | 699 | 700 | 3,400 |
2009/04/02 | 699 | 705 | 682 | 695 | 7,100 |
2009/04/01 | 700 | 703 | 695 | 699 | 3,600 |
2009/03/31 | 715 | 715 | 700 | 700 | 1,900 |
2009/03/30 | 725 | 725 | 715 | 715 | 1,000 |
2009/03/27 | 720 | 729 | 715 | 715 | 2,700 |
2009/03/26 | 720 | 720 | 700 | 700 | 6,100 |
2009/03/25 | 716 | 721 | 711 | 720 | 6,400 |
2009/03/24 | 750 | 755 | 700 | 711 | 13,300 |
2009/03/23 | 744 | 744 | 731 | 743 | 900 |
2009/03/19 | 744 | 748 | 740 | 744 | 2,000 |
2009/03/18 | 739 | 748 | 739 | 744 | 900 |
2009/03/17 | 741 | 741 | 728 | 730 | 5,200 |
2009/03/16 | 742 | 742 | 735 | 741 | 500 |
2009/03/13 | 723 | 734 | 723 | 733 | 10,700 |
2009/03/12 | 728 | 740 | 721 | 721 | 1,300 |
2009/03/11 | 750 | 752 | 725 | 735 | 1,600 |
2009/03/10 | 780 | 780 | 750 | 750 | 3,700 |
2009/03/09 | 760 | 760 | 760 | 760 | 500 |
2009/03/06 | 755 | 775 | 755 | 760 | 700 |
2009/03/05 | 780 | 781 | 780 | 780 | 10,000 |
2009/03/04 | 780 | 790 | 780 | 780 | 5,500 |
2009/03/03 | 790 | 800 | 790 | 790 | 2,600 |
2009/03/02 | 800 | 801 | 800 | 800 | 5,400 |
2009/02/27 | 810 | 820 | 805 | 810 | 9,700 |
2009/02/26 | 810 | 815 | 810 | 810 | 5,700 |
2009/02/25 | 810 | 820 | 810 | 810 | 12,600 |
2009/02/24 | 810 | 810 | 800 | 810 | 12,200 |
2009/02/23 | 810 | 810 | 800 | 810 | 11,200 |
2009/02/20 | 810 | 810 | 810 | 810 | 7,000 |
2009/02/19 | 810 | 810 | 805 | 810 | 5,700 |
2009/02/18 | 810 | 815 | 810 | 810 | 9,200 |
2009/02/17 | 820 | 822 | 810 | 810 | 32,400 |
2009/02/16 | 820 | 825 | 820 | 820 | 7,100 |
2009/02/13 | 815 | 815 | 811 | 811 | 20,500 |
2009/02/12 | 800 | 800 | 790 | 800 | 42,000 |
2009/02/10 | 800 | 800 | 800 | 800 | 10,600 |
2009/02/09 | 815 | 818 | 800 | 800 | 500 |
2009/02/06 | 800 | 800 | 800 | 800 | 400 |
2009/02/05 | 800 | 805 | 800 | 805 | 300 |
2009/02/04 | 815 | 815 | 800 | 800 | 600 |
2009/02/03 | 815 | 815 | 815 | 815 | 300 |
2009/02/02 | 810 | 820 | 810 | 810 | 1,100 |
2009/01/30 | 810 | 810 | 800 | 810 | 700 |
2009/01/29 | 810 | 810 | 800 | 800 | 600 |
2009/01/28 | 774 | 810 | 771 | 810 | 400 |
2009/01/27 | 780 | 780 | 780 | 780 | 1,100 |
2009/01/26 | 790 | 790 | 790 | 790 | 100 |
2009/01/23 | 805 | 805 | 800 | 800 | 2,100 |
2009/01/22 | 800 | 810 | 800 | 805 | 1,900 |
2009/01/21 | 810 | 810 | 798 | 805 | 1,300 |
2009/01/20 | 795 | 815 | 795 | 815 | 900 |
2009/01/19 | 801 | 801 | 801 | 801 | 100 |
2009/01/16 | 811 | 811 | 800 | 801 | 2,900 |
2009/01/15 | 810 | 810 | 800 | 810 | 4,300 |
2009/01/14 | 800 | 811 | 800 | 810 | 2,700 |
2009/01/13 | 818 | 818 | 790 | 800 | 1,400 |
2009/01/09 | 801 | 829 | 801 | 820 | 3,300 |
2009/01/08 | 790 | 810 | 778 | 810 | 2,400 |
2009/01/07 | 770 | 790 | 770 | 790 | 1,500 |
2009/01/06 | 780 | 780 | 770 | 770 | 3,300 |
2009/01/05 | 741 | 741 | 741 | 741 | 700 |