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 |
---|---|---|---|---|---|
2011/12/28 | 720 | 720 | 720 | 720 | 2,000 |
2011/12/27 | 720 | 720 | 720 | 720 | 300 |
2011/12/26 | 720 | 720 | 720 | 720 | 200 |
2011/12/22 | 723 | 725 | 723 | 725 | 700 |
2011/12/21 | 724 | 724 | 724 | 724 | 100 |
2011/12/20 | 710 | 725 | 710 | 725 | 500 |
2011/12/19 | 710 | 710 | 710 | 710 | 600 |
2011/12/16 | 720 | 720 | 720 | 720 | 400 |
2011/12/15 | 722 | 743 | 720 | 724 | 3,200 |
2011/12/14 | 735 | 737 | 735 | 737 | 200 |
2011/12/13 | 720 | 736 | 720 | 735 | 2,000 |
2011/12/12 | 710 | 720 | 710 | 720 | 1,600 |
2011/12/09 | 708 | 708 | 708 | 708 | 200 |
2011/12/08 | 707 | 707 | 707 | 707 | 300 |
2011/12/07 | 705 | 705 | 705 | 705 | 100 |
2011/12/06 | 705 | 705 | 705 | 705 | 200 |
2011/12/02 | 703 | 703 | 703 | 703 | 100 |
2011/11/30 | 0 | 0 | 0 | 699 | 0 |
2011/11/29 | 0 | 0 | 0 | 699 | 0 |
2011/11/28 | 0 | 0 | 0 | 699 | 0 |
2011/11/25 | 699 | 699 | 699 | 699 | 100 |
2011/11/24 | 701 | 702 | 701 | 702 | 200 |
2011/11/22 | 0 | 0 | 0 | 701 | 0 |
2011/11/21 | 700 | 715 | 700 | 701 | 500 |
2011/11/18 | 0 | 0 | 0 | 715 | 0 |
2011/11/17 | 0 | 0 | 0 | 715 | 0 |
2011/11/16 | 700 | 715 | 700 | 715 | 1,200 |
2011/11/15 | 692 | 708 | 692 | 699 | 1,500 |
2011/11/14 | 694 | 707 | 694 | 707 | 600 |
2011/11/11 | 0 | 0 | 0 | 690 | 0 |
2011/11/10 | 690 | 690 | 690 | 690 | 300 |
2011/11/09 | 0 | 0 | 0 | 695 | 0 |
2011/11/08 | 695 | 695 | 695 | 695 | 100 |
2011/11/07 | 685 | 685 | 685 | 685 | 500 |
2011/11/04 | 690 | 690 | 690 | 690 | 100 |
2011/11/02 | 0 | 0 | 0 | 690 | 0 |
2011/11/01 | 0 | 0 | 0 | 690 | 0 |
2011/10/31 | 697 | 697 | 690 | 690 | 500 |
2011/10/28 | 692 | 692 | 692 | 692 | 100 |
2011/10/27 | 0 | 0 | 0 | 682 | 0 |
2011/10/26 | 682 | 682 | 682 | 682 | 400 |
2011/10/25 | 708 | 708 | 673 | 680 | 6,300 |
2011/10/24 | 0 | 0 | 0 | 695 | 0 |
2011/10/21 | 710 | 710 | 695 | 695 | 1,900 |
2011/10/20 | 710 | 710 | 710 | 710 | 100 |
2011/10/19 | 0 | 0 | 0 | 711 | 0 |
2011/10/18 | 0 | 0 | 0 | 711 | 0 |
2011/10/17 | 711 | 711 | 711 | 711 | 100 |
2011/10/14 | 723 | 724 | 723 | 724 | 1,000 |
2011/10/13 | 724 | 724 | 724 | 724 | 100 |
2011/10/12 | 718 | 718 | 716 | 716 | 200 |
2011/10/11 | 705 | 705 | 705 | 705 | 300 |
2011/10/07 | 704 | 704 | 704 | 704 | 100 |
2011/10/06 | 704 | 704 | 704 | 704 | 200 |
2011/10/05 | 715 | 715 | 715 | 715 | 2,000 |
2011/10/04 | 708 | 708 | 705 | 705 | 200 |
2011/10/03 | 710 | 710 | 710 | 710 | 200 |
2011/09/30 | 718 | 718 | 718 | 718 | 100 |
2011/09/29 | 0 | 0 | 0 | 701 | 0 |
2011/09/28 | 701 | 701 | 701 | 701 | 200 |
2011/09/27 | 714 | 714 | 714 | 714 | 200 |
2011/09/26 | 700 | 715 | 700 | 715 | 500 |
2011/09/22 | 720 | 720 | 698 | 700 | 2,900 |
2011/09/21 | 716 | 720 | 716 | 720 | 1,700 |
2011/09/20 | 0 | 0 | 0 | 738 | 0 |
2011/09/16 | 0 | 0 | 0 | 738 | 0 |
2011/09/15 | 740 | 740 | 738 | 738 | 1,100 |
2011/09/14 | 720 | 723 | 720 | 723 | 1,200 |
2011/09/13 | 718 | 720 | 718 | 720 | 1,300 |
2011/09/12 | 0 | 0 | 0 | 712 | 0 |
2011/09/09 | 712 | 712 | 712 | 712 | 100 |
2011/09/08 | 709 | 718 | 709 | 718 | 300 |
2011/09/07 | 0 | 0 | 0 | 707 | 0 |
2011/09/06 | 705 | 707 | 705 | 707 | 200 |
2011/09/05 | 725 | 725 | 708 | 708 | 1,100 |
2011/09/02 | 706 | 706 | 706 | 706 | 200 |
2011/09/01 | 0 | 0 | 0 | 704 | 0 |
2011/08/31 | 705 | 705 | 704 | 704 | 200 |
2011/08/30 | 710 | 712 | 710 | 712 | 200 |
2011/08/29 | 0 | 0 | 0 | 710 | 0 |
2011/08/26 | 703 | 710 | 703 | 710 | 500 |
2011/08/25 | 0 | 0 | 0 | 718 | 0 |
2011/08/24 | 0 | 0 | 0 | 718 | 0 |
2011/08/23 | 710 | 718 | 710 | 718 | 500 |
2011/08/22 | 0 | 0 | 0 | 718 | 0 |
2011/08/19 | 718 | 718 | 718 | 718 | 200 |
2011/08/18 | 705 | 705 | 705 | 705 | 100 |
2011/08/17 | 707 | 707 | 707 | 707 | 100 |
2011/08/16 | 0 | 0 | 0 | 715 | 0 |
2011/08/15 | 715 | 715 | 715 | 715 | 800 |
2011/08/12 | 700 | 708 | 700 | 708 | 600 |
2011/08/11 | 0 | 0 | 0 | 696 | 0 |
2011/08/10 | 700 | 700 | 696 | 696 | 1,000 |
2011/08/09 | 698 | 698 | 696 | 696 | 400 |
2011/08/08 | 708 | 708 | 703 | 707 | 500 |
2011/08/05 | 716 | 716 | 715 | 715 | 1,000 |
2011/08/04 | 720 | 721 | 718 | 718 | 1,400 |
2011/08/03 | 721 | 721 | 720 | 720 | 400 |
2011/08/02 | 725 | 725 | 720 | 725 | 600 |
2011/08/01 | 720 | 725 | 720 | 725 | 300 |
2011/07/29 | 728 | 728 | 728 | 728 | 100 |
2011/07/28 | 728 | 728 | 728 | 728 | 100 |
2011/07/27 | 727 | 727 | 727 | 727 | 600 |
2011/07/26 | 725 | 725 | 723 | 724 | 300 |
2011/07/25 | 723 | 738 | 723 | 728 | 2,000 |
2011/07/22 | 730 | 738 | 722 | 738 | 700 |
2011/07/21 | 716 | 721 | 716 | 721 | 300 |
2011/07/20 | 725 | 725 | 720 | 720 | 500 |
2011/07/19 | 721 | 725 | 721 | 722 | 600 |
2011/07/15 | 745 | 745 | 721 | 721 | 2,000 |
2011/07/14 | 730 | 731 | 730 | 731 | 300 |
2011/07/13 | 727 | 735 | 727 | 730 | 300 |
2011/07/12 | 742 | 742 | 742 | 742 | 100 |
2011/07/11 | 745 | 745 | 745 | 745 | 100 |
2011/07/08 | 745 | 750 | 745 | 750 | 2,600 |
2011/07/07 | 730 | 740 | 725 | 740 | 800 |
2011/07/06 | 740 | 740 | 722 | 727 | 3,200 |
2011/07/05 | 729 | 730 | 729 | 730 | 400 |
2011/07/04 | 0 | 0 | 0 | 721 | 0 |
2011/07/01 | 721 | 721 | 721 | 721 | 1,000 |
2011/06/30 | 738 | 740 | 738 | 740 | 1,000 |
2011/06/29 | 740 | 740 | 740 | 740 | 100 |
2011/06/28 | 740 | 740 | 725 | 739 | 400 |
2011/06/27 | 739 | 739 | 739 | 739 | 200 |
2011/06/24 | 720 | 725 | 720 | 725 | 1,600 |
2011/06/23 | 720 | 725 | 720 | 725 | 300 |
2011/06/22 | 720 | 720 | 720 | 720 | 1,700 |
2011/06/21 | 713 | 715 | 713 | 715 | 500 |
2011/06/20 | 701 | 711 | 701 | 711 | 1,300 |
2011/06/17 | 715 | 730 | 715 | 716 | 1,300 |
2011/06/16 | 713 | 717 | 713 | 717 | 300 |
2011/06/15 | 740 | 740 | 730 | 730 | 3,400 |
2011/06/14 | 723 | 735 | 723 | 735 | 300 |
2011/06/13 | 720 | 730 | 720 | 730 | 300 |
2011/06/10 | 715 | 715 | 715 | 715 | 100 |
2011/06/09 | 0 | 0 | 0 | 715 | 0 |
2011/06/08 | 715 | 715 | 715 | 715 | 100 |
2011/06/07 | 706 | 706 | 706 | 706 | 100 |
2011/06/06 | 0 | 0 | 0 | 710 | 0 |
2011/06/03 | 712 | 712 | 710 | 710 | 500 |
2011/06/02 | 702 | 702 | 702 | 702 | 1,200 |
2011/06/01 | 0 | 0 | 0 | 723 | 0 |
2011/05/31 | 723 | 723 | 723 | 723 | 100 |
2011/05/30 | 714 | 715 | 714 | 715 | 300 |
2011/05/27 | 729 | 729 | 729 | 729 | 100 |
2011/05/26 | 730 | 730 | 730 | 730 | 100 |
2011/05/25 | 730 | 730 | 715 | 715 | 800 |
2011/05/24 | 699 | 728 | 699 | 728 | 1,200 |
2011/05/23 | 728 | 745 | 715 | 728 | 3,400 |
2011/05/20 | 715 | 729 | 715 | 729 | 300 |
2011/05/19 | 0 | 0 | 0 | 730 | 0 |
2011/05/18 | 0 | 0 | 0 | 730 | 0 |
2011/05/17 | 0 | 0 | 0 | 730 | 0 |
2011/05/16 | 730 | 730 | 715 | 730 | 800 |
2011/05/13 | 763 | 767 | 760 | 760 | 2,900 |
2011/05/12 | 763 | 763 | 763 | 763 | 100 |
2011/05/11 | 714 | 759 | 714 | 759 | 200 |
2011/05/10 | 728 | 728 | 728 | 728 | 200 |
2011/05/09 | 735 | 735 | 735 | 735 | 100 |
2011/05/06 | 727 | 727 | 720 | 720 | 300 |
2011/05/02 | 720 | 735 | 720 | 735 | 900 |
2011/04/28 | 745 | 745 | 745 | 745 | 100 |
2011/04/27 | 740 | 740 | 740 | 740 | 100 |
2011/04/26 | 731 | 735 | 731 | 735 | 1,000 |
2011/04/25 | 0 | 0 | 0 | 731 | 0 |
2011/04/22 | 731 | 731 | 731 | 731 | 100 |
2011/04/21 | 731 | 731 | 731 | 731 | 100 |
2011/04/20 | 730 | 730 | 730 | 730 | 100 |
2011/04/19 | 716 | 725 | 716 | 725 | 400 |
2011/04/18 | 711 | 731 | 711 | 731 | 1,100 |
2011/04/15 | 730 | 730 | 717 | 717 | 1,200 |
2011/04/14 | 730 | 730 | 716 | 716 | 1,200 |
2011/04/13 | 735 | 735 | 725 | 725 | 200 |
2011/04/12 | 735 | 735 | 735 | 735 | 200 |
2011/04/11 | 727 | 727 | 727 | 727 | 100 |
2011/04/08 | 725 | 725 | 725 | 725 | 500 |
2011/04/07 | 0 | 0 | 0 | 720 | 0 |
2011/04/06 | 0 | 0 | 0 | 720 | 0 |
2011/04/05 | 720 | 720 | 720 | 720 | 900 |
2011/04/04 | 724 | 735 | 722 | 728 | 800 |
2011/04/01 | 726 | 754 | 726 | 754 | 900 |
2011/03/31 | 745 | 745 | 711 | 741 | 3,200 |
2011/03/30 | 745 | 745 | 745 | 745 | 1,700 |
2011/03/29 | 755 | 760 | 750 | 750 | 3,300 |
2011/03/28 | 765 | 779 | 755 | 775 | 4,900 |
2011/03/25 | 0 | 0 | 0 | 775 | 0 |
2011/03/24 | 775 | 775 | 775 | 775 | 100 |
2011/03/23 | 779 | 795 | 778 | 780 | 8,500 |
2011/03/22 | 780 | 780 | 770 | 770 | 800 |
2011/03/18 | 750 | 750 | 720 | 750 | 1,300 |
2011/03/17 | 700 | 740 | 695 | 720 | 3,100 |
2011/03/16 | 745 | 779 | 715 | 730 | 900 |
2011/03/15 | 787 | 787 | 690 | 734 | 3,600 |
2011/03/14 | 671 | 798 | 671 | 798 | 3,200 |
2011/03/11 | 790 | 798 | 780 | 796 | 8,100 |
2011/03/10 | 795 | 799 | 790 | 799 | 1,300 |
2011/03/09 | 795 | 798 | 790 | 798 | 600 |
2011/03/08 | 800 | 800 | 800 | 800 | 1,900 |
2011/03/07 | 790 | 800 | 790 | 800 | 200 |
2011/03/04 | 800 | 805 | 800 | 800 | 2,000 |
2011/03/03 | 792 | 799 | 792 | 799 | 800 |
2011/03/02 | 805 | 805 | 805 | 805 | 100 |
2011/03/01 | 786 | 810 | 786 | 799 | 3,700 |
2011/02/28 | 799 | 799 | 799 | 799 | 100 |
2011/02/25 | 800 | 800 | 791 | 791 | 1,000 |
2011/02/24 | 790 | 802 | 785 | 802 | 4,100 |
2011/02/23 | 799 | 799 | 784 | 797 | 3,400 |
2011/02/22 | 785 | 800 | 785 | 799 | 4,100 |
2011/02/21 | 790 | 800 | 788 | 800 | 2,800 |
2011/02/18 | 787 | 798 | 787 | 798 | 200 |
2011/02/17 | 803 | 803 | 800 | 802 | 3,600 |
2011/02/16 | 800 | 804 | 800 | 803 | 2,600 |
2011/02/15 | 805 | 805 | 800 | 804 | 2,100 |
2011/02/14 | 800 | 808 | 797 | 800 | 3,400 |
2011/02/10 | 780 | 797 | 780 | 797 | 2,800 |
2011/02/09 | 777 | 796 | 777 | 795 | 2,100 |
2011/02/08 | 0 | 0 | 0 | 798 | 0 |
2011/02/07 | 770 | 799 | 770 | 798 | 2,200 |
2011/02/04 | 0 | 0 | 0 | 793 | 0 |
2011/02/03 | 780 | 793 | 779 | 793 | 2,200 |
2011/02/02 | 770 | 779 | 770 | 779 | 400 |
2011/02/01 | 770 | 780 | 760 | 780 | 2,400 |
2011/01/31 | 755 | 775 | 755 | 773 | 800 |
2011/01/28 | 777 | 777 | 763 | 770 | 700 |
2011/01/27 | 778 | 780 | 760 | 778 | 1,500 |
2011/01/26 | 777 | 777 | 777 | 777 | 200 |
2011/01/25 | 780 | 780 | 780 | 780 | 200 |
2011/01/24 | 777 | 780 | 775 | 780 | 900 |
2011/01/21 | 780 | 785 | 760 | 782 | 5,800 |
2011/01/20 | 775 | 775 | 770 | 775 | 1,400 |
2011/01/19 | 775 | 780 | 771 | 776 | 2,100 |
2011/01/18 | 780 | 780 | 775 | 777 | 2,100 |
2011/01/17 | 779 | 783 | 775 | 781 | 3,900 |
2011/01/14 | 781 | 784 | 776 | 784 | 4,600 |
2011/01/13 | 774 | 779 | 774 | 779 | 200 |
2011/01/12 | 775 | 782 | 773 | 779 | 1,200 |
2011/01/11 | 770 | 782 | 770 | 782 | 400 |
2011/01/07 | 0 | 0 | 0 | 784 | 0 |
2011/01/06 | 768 | 784 | 768 | 784 | 400 |
2011/01/05 | 777 | 777 | 769 | 769 | 200 |
2011/01/04 | 0 | 0 | 0 | 777 | 0 |