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 |
---|---|---|---|---|---|
2013/12/30 | 788 | 801 | 788 | 800 | 17,900 |
2013/12/27 | 785 | 790 | 781 | 790 | 8,800 |
2013/12/26 | 780 | 791 | 778 | 785 | 13,500 |
2013/12/25 | 779 | 779 | 771 | 775 | 9,400 |
2013/12/24 | 765 | 804 | 762 | 771 | 50,100 |
2013/12/20 | 768 | 768 | 761 | 763 | 6,100 |
2013/12/19 | 760 | 769 | 760 | 766 | 15,000 |
2013/12/18 | 760 | 764 | 760 | 763 | 12,500 |
2013/12/17 | 760 | 767 | 760 | 763 | 12,500 |
2013/12/16 | 765 | 766 | 760 | 760 | 6,300 |
2013/12/13 | 767 | 767 | 759 | 761 | 14,500 |
2013/12/12 | 762 | 769 | 759 | 761 | 11,400 |
2013/12/11 | 756 | 762 | 755 | 761 | 28,900 |
2013/12/10 | 753 | 758 | 753 | 756 | 13,000 |
2013/12/09 | 752 | 758 | 752 | 757 | 9,500 |
2013/12/06 | 752 | 759 | 751 | 756 | 8,400 |
2013/12/05 | 755 | 759 | 754 | 755 | 7,300 |
2013/12/04 | 753 | 758 | 750 | 755 | 8,700 |
2013/12/03 | 758 | 759 | 755 | 756 | 10,900 |
2013/12/02 | 758 | 758 | 755 | 756 | 13,700 |
2013/11/29 | 755 | 756 | 753 | 756 | 8,900 |
2013/11/28 | 756 | 756 | 752 | 754 | 18,900 |
2013/11/27 | 752 | 755 | 750 | 752 | 8,400 |
2013/11/26 | 753 | 754 | 751 | 752 | 6,000 |
2013/11/25 | 751 | 754 | 751 | 754 | 6,600 |
2013/11/22 | 753 | 754 | 751 | 752 | 7,300 |
2013/11/21 | 749 | 753 | 749 | 752 | 4,500 |
2013/11/20 | 750 | 753 | 747 | 748 | 10,600 |
2013/11/19 | 751 | 751 | 747 | 748 | 11,800 |
2013/11/18 | 750 | 752 | 748 | 749 | 9,300 |
2013/11/15 | 753 | 753 | 747 | 750 | 19,300 |
2013/11/14 | 748 | 753 | 748 | 751 | 3,200 |
2013/11/13 | 747 | 755 | 747 | 751 | 5,900 |
2013/11/12 | 750 | 752 | 750 | 752 | 6,000 |
2013/11/11 | 744 | 749 | 743 | 747 | 6,600 |
2013/11/08 | 746 | 747 | 743 | 744 | 9,900 |
2013/11/07 | 752 | 752 | 745 | 748 | 8,100 |
2013/11/06 | 746 | 749 | 744 | 748 | 5,000 |
2013/11/05 | 749 | 751 | 746 | 746 | 7,500 |
2013/11/01 | 756 | 756 | 746 | 749 | 7,400 |
2013/10/31 | 747 | 754 | 747 | 751 | 8,800 |
2013/10/30 | 758 | 758 | 744 | 744 | 29,100 |
2013/10/29 | 755 | 758 | 753 | 756 | 15,000 |
2013/10/28 | 758 | 758 | 753 | 754 | 9,200 |
2013/10/25 | 748 | 756 | 748 | 753 | 11,600 |
2013/10/24 | 753 | 754 | 748 | 754 | 6,300 |
2013/10/23 | 751 | 754 | 749 | 753 | 5,800 |
2013/10/22 | 750 | 756 | 750 | 753 | 4,200 |
2013/10/21 | 748 | 753 | 748 | 752 | 3,600 |
2013/10/18 | 750 | 755 | 749 | 749 | 5,800 |
2013/10/17 | 749 | 757 | 749 | 752 | 3,500 |
2013/10/16 | 745 | 755 | 745 | 755 | 7,900 |
2013/10/15 | 753 | 760 | 748 | 752 | 7,400 |
2013/10/11 | 755 | 755 | 745 | 753 | 10,100 |
2013/10/10 | 753 | 755 | 747 | 751 | 6,600 |
2013/10/09 | 748 | 753 | 742 | 753 | 5,200 |
2013/10/08 | 754 | 754 | 742 | 744 | 7,600 |
2013/10/07 | 747 | 754 | 746 | 752 | 5,600 |
2013/10/04 | 750 | 753 | 744 | 749 | 4,300 |
2013/10/03 | 746 | 751 | 746 | 748 | 1,500 |
2013/10/02 | 750 | 751 | 746 | 748 | 7,500 |
2013/10/01 | 749 | 753 | 749 | 751 | 4,700 |
2013/09/30 | 750 | 750 | 746 | 749 | 6,600 |
2013/09/27 | 755 | 755 | 733 | 753 | 17,000 |
2013/09/26 | 755 | 755 | 750 | 753 | 3,500 |
2013/09/25 | 758 | 761 | 757 | 761 | 9,500 |
2013/09/24 | 758 | 761 | 757 | 758 | 19,600 |
2013/09/20 | 755 | 757 | 752 | 756 | 13,200 |
2013/09/19 | 754 | 757 | 751 | 755 | 12,100 |
2013/09/18 | 755 | 761 | 752 | 754 | 8,400 |
2013/09/17 | 752 | 754 | 750 | 753 | 3,600 |
2013/09/13 | 752 | 752 | 745 | 752 | 13,600 |
2013/09/12 | 744 | 751 | 744 | 750 | 6,900 |
2013/09/11 | 747 | 748 | 742 | 747 | 5,900 |
2013/09/10 | 750 | 750 | 740 | 744 | 11,000 |
2013/09/09 | 745 | 747 | 740 | 747 | 9,900 |
2013/09/06 | 745 | 745 | 740 | 742 | 4,000 |
2013/09/05 | 740 | 747 | 740 | 744 | 6,500 |
2013/09/04 | 746 | 746 | 743 | 745 | 2,200 |
2013/09/03 | 752 | 752 | 736 | 746 | 6,800 |
2013/09/02 | 738 | 740 | 736 | 737 | 5,200 |
2013/08/30 | 741 | 741 | 736 | 738 | 6,400 |
2013/08/29 | 744 | 744 | 739 | 743 | 4,600 |
2013/08/28 | 741 | 748 | 740 | 743 | 15,200 |
2013/08/27 | 743 | 746 | 741 | 742 | 5,100 |
2013/08/26 | 749 | 750 | 742 | 743 | 7,100 |
2013/08/23 | 746 | 750 | 743 | 747 | 6,800 |
2013/08/22 | 745 | 750 | 743 | 747 | 7,400 |
2013/08/21 | 746 | 747 | 744 | 745 | 10,000 |
2013/08/20 | 749 | 750 | 746 | 746 | 3,700 |
2013/08/19 | 747 | 749 | 747 | 748 | 4,800 |
2013/08/16 | 749 | 750 | 747 | 747 | 6,800 |
2013/08/15 | 753 | 753 | 745 | 748 | 13,600 |
2013/08/14 | 752 | 753 | 748 | 751 | 5,800 |
2013/08/13 | 749 | 750 | 747 | 749 | 7,800 |
2013/08/12 | 746 | 751 | 744 | 748 | 7,700 |
2013/08/09 | 752 | 752 | 745 | 746 | 3,100 |
2013/08/08 | 754 | 754 | 744 | 745 | 8,200 |
2013/08/07 | 750 | 755 | 747 | 748 | 9,200 |
2013/08/06 | 755 | 757 | 747 | 750 | 8,900 |
2013/08/05 | 746 | 752 | 743 | 752 | 12,200 |
2013/08/02 | 743 | 748 | 743 | 745 | 8,800 |
2013/08/01 | 744 | 747 | 742 | 743 | 4,600 |
2013/07/31 | 744 | 747 | 740 | 741 | 15,300 |
2013/07/30 | 755 | 766 | 741 | 757 | 10,800 |
2013/07/29 | 767 | 767 | 753 | 756 | 12,100 |
2013/07/26 | 768 | 768 | 761 | 762 | 6,800 |
2013/07/25 | 765 | 768 | 764 | 766 | 7,900 |
2013/07/24 | 766 | 768 | 763 | 766 | 2,800 |
2013/07/23 | 762 | 768 | 761 | 766 | 3,400 |
2013/07/22 | 764 | 768 | 760 | 768 | 6,600 |
2013/07/19 | 766 | 770 | 762 | 768 | 5,500 |
2013/07/18 | 770 | 770 | 763 | 766 | 4,600 |
2013/07/17 | 765 | 770 | 762 | 769 | 5,300 |
2013/07/16 | 773 | 773 | 764 | 765 | 5,300 |
2013/07/12 | 763 | 772 | 763 | 772 | 8,000 |
2013/07/11 | 762 | 768 | 762 | 768 | 2,500 |
2013/07/10 | 769 | 769 | 762 | 767 | 3,600 |
2013/07/09 | 772 | 772 | 763 | 768 | 3,500 |
2013/07/08 | 768 | 775 | 763 | 763 | 9,200 |
2013/07/05 | 763 | 770 | 763 | 768 | 3,200 |
2013/07/04 | 772 | 772 | 760 | 762 | 5,800 |
2013/07/03 | 768 | 768 | 761 | 762 | 3,800 |
2013/07/02 | 763 | 770 | 762 | 768 | 5,800 |
2013/07/01 | 762 | 764 | 759 | 763 | 3,500 |
2013/06/28 | 751 | 763 | 751 | 761 | 2,400 |
2013/06/27 | 752 | 761 | 746 | 761 | 7,600 |
2013/06/26 | 755 | 757 | 746 | 753 | 9,200 |
2013/06/25 | 752 | 752 | 745 | 746 | 5,300 |
2013/06/24 | 753 | 753 | 745 | 745 | 5,500 |
2013/06/21 | 748 | 753 | 746 | 753 | 6,700 |
2013/06/20 | 762 | 762 | 750 | 756 | 3,600 |
2013/06/19 | 754 | 760 | 753 | 756 | 6,800 |
2013/06/18 | 760 | 760 | 749 | 755 | 1,100 |
2013/06/17 | 763 | 763 | 755 | 755 | 1,500 |
2013/06/14 | 758 | 758 | 745 | 746 | 14,100 |
2013/06/13 | 753 | 753 | 742 | 742 | 8,500 |
2013/06/12 | 758 | 758 | 750 | 755 | 6,700 |
2013/06/11 | 760 | 766 | 749 | 754 | 4,100 |
2013/06/10 | 740 | 770 | 740 | 759 | 15,800 |
2013/06/07 | 750 | 750 | 731 | 739 | 37,200 |
2013/06/06 | 766 | 773 | 752 | 754 | 13,500 |
2013/06/05 | 779 | 779 | 771 | 773 | 5,700 |
2013/06/04 | 762 | 773 | 759 | 773 | 12,700 |
2013/06/03 | 767 | 770 | 761 | 761 | 15,100 |
2013/05/31 | 770 | 784 | 770 | 778 | 15,300 |
2013/05/30 | 780 | 782 | 766 | 769 | 13,000 |
2013/05/29 | 772 | 797 | 771 | 780 | 14,100 |
2013/05/28 | 779 | 781 | 770 | 770 | 10,200 |
2013/05/27 | 782 | 782 | 756 | 771 | 35,800 |
2013/05/24 | 787 | 803 | 781 | 782 | 15,500 |
2013/05/23 | 804 | 815 | 783 | 787 | 48,500 |
2013/05/22 | 802 | 810 | 797 | 803 | 29,300 |
2013/05/21 | 811 | 821 | 800 | 801 | 49,600 |
2013/05/20 | 798 | 816 | 785 | 804 | 49,600 |
2013/05/17 | 782 | 797 | 781 | 794 | 32,200 |
2013/05/16 | 790 | 794 | 779 | 784 | 36,800 |
2013/05/15 | 796 | 798 | 791 | 794 | 33,500 |
2013/05/14 | 800 | 800 | 793 | 796 | 32,400 |
2013/05/13 | 791 | 799 | 786 | 792 | 25,400 |
2013/05/10 | 784 | 791 | 780 | 784 | 34,700 |
2013/05/09 | 790 | 794 | 785 | 786 | 25,200 |
2013/05/08 | 780 | 793 | 780 | 785 | 38,600 |
2013/05/07 | 789 | 790 | 778 | 784 | 28,300 |
2013/05/02 | 783 | 789 | 778 | 780 | 27,800 |
2013/05/01 | 773 | 786 | 768 | 783 | 63,800 |
2013/04/30 | 768 | 772 | 764 | 768 | 26,900 |
2013/04/26 | 771 | 772 | 760 | 764 | 24,600 |
2013/04/25 | 775 | 775 | 767 | 771 | 22,800 |
2013/04/24 | 767 | 772 | 765 | 771 | 21,400 |
2013/04/23 | 758 | 765 | 757 | 765 | 29,700 |
2013/04/22 | 756 | 760 | 755 | 756 | 17,300 |
2013/04/19 | 752 | 755 | 752 | 752 | 9,100 |
2013/04/18 | 750 | 754 | 750 | 752 | 10,200 |
2013/04/17 | 750 | 756 | 750 | 755 | 12,600 |
2013/04/16 | 751 | 755 | 747 | 750 | 15,500 |
2013/04/15 | 755 | 759 | 753 | 756 | 13,600 |
2013/04/12 | 754 | 755 | 749 | 753 | 14,400 |
2013/04/11 | 751 | 757 | 747 | 750 | 19,200 |
2013/04/10 | 745 | 751 | 745 | 750 | 21,900 |
2013/04/09 | 748 | 750 | 745 | 746 | 12,000 |
2013/04/08 | 750 | 755 | 741 | 748 | 26,900 |
2013/04/05 | 756 | 760 | 744 | 748 | 23,400 |
2013/04/04 | 745 | 751 | 743 | 751 | 3,300 |
2013/04/03 | 745 | 755 | 739 | 749 | 8,200 |
2013/04/02 | 752 | 752 | 737 | 743 | 16,700 |
2013/04/01 | 769 | 769 | 743 | 748 | 20,000 |
2013/03/29 | 756 | 757 | 754 | 756 | 9,100 |
2013/03/28 | 757 | 757 | 750 | 754 | 18,000 |
2013/03/27 | 773 | 773 | 753 | 757 | 23,300 |
2013/03/26 | 779 | 782 | 778 | 782 | 32,800 |
2013/03/25 | 782 | 785 | 776 | 778 | 36,800 |
2013/03/22 | 777 | 781 | 776 | 778 | 22,900 |
2013/03/21 | 773 | 778 | 772 | 777 | 21,900 |
2013/03/19 | 776 | 777 | 772 | 772 | 11,400 |
2013/03/18 | 774 | 775 | 773 | 773 | 18,100 |
2013/03/15 | 774 | 774 | 770 | 771 | 14,400 |
2013/03/14 | 773 | 773 | 770 | 771 | 19,200 |
2013/03/13 | 769 | 773 | 767 | 771 | 22,700 |
2013/03/12 | 760 | 769 | 760 | 764 | 29,200 |
2013/03/11 | 757 | 759 | 756 | 759 | 23,200 |
2013/03/08 | 752 | 755 | 751 | 755 | 27,800 |
2013/03/07 | 755 | 757 | 753 | 755 | 18,500 |
2013/03/06 | 754 | 757 | 754 | 756 | 12,500 |
2013/03/05 | 752 | 757 | 751 | 757 | 16,700 |
2013/03/04 | 756 | 757 | 751 | 754 | 24,800 |
2013/03/01 | 752 | 755 | 751 | 753 | 17,100 |
2013/02/28 | 753 | 756 | 751 | 753 | 14,900 |
2013/02/27 | 759 | 759 | 752 | 753 | 10,300 |
2013/02/26 | 754 | 756 | 752 | 755 | 13,600 |
2013/02/25 | 760 | 762 | 757 | 758 | 20,200 |
2013/02/22 | 755 | 756 | 751 | 754 | 11,800 |
2013/02/21 | 760 | 760 | 755 | 757 | 11,300 |
2013/02/20 | 756 | 759 | 754 | 756 | 21,800 |
2013/02/19 | 752 | 759 | 752 | 757 | 31,700 |
2013/02/18 | 752 | 753 | 746 | 753 | 13,800 |
2013/02/15 | 751 | 753 | 740 | 744 | 29,600 |
2013/02/14 | 748 | 751 | 743 | 750 | 13,800 |
2013/02/13 | 752 | 753 | 741 | 742 | 26,800 |
2013/02/12 | 755 | 755 | 751 | 751 | 13,600 |
2013/02/08 | 756 | 757 | 752 | 753 | 17,100 |
2013/02/07 | 754 | 757 | 753 | 756 | 19,100 |
2013/02/06 | 752 | 756 | 752 | 754 | 24,200 |
2013/02/05 | 751 | 757 | 751 | 752 | 27,300 |
2013/02/04 | 758 | 760 | 754 | 755 | 37,900 |
2013/02/01 | 755 | 759 | 753 | 756 | 33,400 |
2013/01/31 | 778 | 780 | 751 | 753 | 107,300 |
2013/01/30 | 757 | 793 | 746 | 786 | 236,100 |
2013/01/29 | 751 | 757 | 749 | 753 | 35,200 |
2013/01/28 | 747 | 755 | 742 | 750 | 26,100 |
2013/01/25 | 737 | 749 | 736 | 741 | 18,000 |
2013/01/24 | 737 | 740 | 734 | 737 | 21,900 |
2013/01/23 | 738 | 745 | 736 | 742 | 14,000 |
2013/01/22 | 746 | 747 | 737 | 744 | 26,100 |
2013/01/21 | 750 | 760 | 745 | 746 | 39,200 |
2013/01/18 | 738 | 746 | 737 | 742 | 16,100 |
2013/01/17 | 744 | 744 | 735 | 741 | 19,100 |
2013/01/16 | 750 | 756 | 748 | 750 | 14,900 |
2013/01/15 | 757 | 759 | 743 | 749 | 36,500 |
2013/01/11 | 765 | 766 | 749 | 757 | 69,400 |
2013/01/10 | 810 | 820 | 760 | 763 | 220,500 |
2013/01/09 | 748 | 828 | 744 | 795 | 306,800 |
2013/01/08 | 759 | 759 | 740 | 743 | 30,900 |
2013/01/07 | 735 | 762 | 731 | 760 | 30,400 |
2013/01/04 | 745 | 748 | 715 | 735 | 31,100 |