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 |
---|---|---|---|---|---|
2016/12/30 | 1,003 | 1,010 | 1,003 | 1,003 | 3,700 |
2016/12/29 | 1,000 | 1,010 | 1,000 | 1,010 | 5,700 |
2016/12/28 | 1,005 | 1,007 | 1,002 | 1,002 | 4,000 |
2016/12/27 | 993 | 1,012 | 981 | 1,012 | 6,900 |
2016/12/26 | 1,002 | 1,005 | 951 | 993 | 11,000 |
2016/12/22 | 1,009 | 1,009 | 997 | 1,003 | 7,300 |
2016/12/21 | 996 | 1,002 | 993 | 995 | 2,200 |
2016/12/20 | 996 | 1,004 | 991 | 996 | 4,700 |
2016/12/19 | 1,000 | 1,003 | 990 | 993 | 8,700 |
2016/12/16 | 1,011 | 1,016 | 1,000 | 1,002 | 7,200 |
2016/12/15 | 999 | 1,016 | 998 | 1,013 | 28,800 |
2016/12/14 | 985 | 993 | 980 | 990 | 11,900 |
2016/12/13 | 972 | 987 | 971 | 987 | 11,400 |
2016/12/12 | 969 | 971 | 959 | 971 | 11,100 |
2016/12/09 | 959 | 962 | 953 | 962 | 12,100 |
2016/12/08 | 949 | 959 | 948 | 955 | 28,100 |
2016/12/07 | 945 | 949 | 945 | 949 | 7,000 |
2016/12/06 | 943 | 944 | 935 | 940 | 5,100 |
2016/12/05 | 930 | 945 | 930 | 945 | 8,300 |
2016/12/02 | 932 | 945 | 932 | 944 | 6,100 |
2016/12/01 | 932 | 944 | 932 | 934 | 15,200 |
2016/11/30 | 919 | 932 | 919 | 932 | 4,900 |
2016/11/29 | 915 | 927 | 915 | 923 | 4,900 |
2016/11/28 | 924 | 924 | 918 | 921 | 5,400 |
2016/11/25 | 926 | 927 | 923 | 924 | 3,600 |
2016/11/24 | 931 | 931 | 900 | 918 | 7,800 |
2016/11/22 | 932 | 934 | 928 | 934 | 4,900 |
2016/11/21 | 925 | 931 | 921 | 929 | 8,400 |
2016/11/18 | 920 | 927 | 912 | 925 | 5,300 |
2016/11/17 | 914 | 922 | 907 | 920 | 9,200 |
2016/11/16 | 912 | 914 | 910 | 914 | 3,900 |
2016/11/15 | 910 | 911 | 903 | 908 | 10,200 |
2016/11/14 | 901 | 907 | 901 | 907 | 4,800 |
2016/11/11 | 903 | 905 | 897 | 901 | 1,800 |
2016/11/10 | 901 | 905 | 895 | 899 | 6,400 |
2016/11/09 | 890 | 898 | 871 | 871 | 8,200 |
2016/11/08 | 891 | 896 | 888 | 889 | 4,200 |
2016/11/07 | 891 | 898 | 891 | 896 | 2,300 |
2016/11/04 | 890 | 893 | 887 | 891 | 2,800 |
2016/11/02 | 895 | 897 | 884 | 890 | 4,900 |
2016/11/01 | 901 | 910 | 895 | 910 | 8,500 |
2016/10/31 | 878 | 906 | 878 | 902 | 17,600 |
2016/10/28 | 899 | 908 | 894 | 908 | 10,200 |
2016/10/27 | 895 | 898 | 894 | 896 | 3,400 |
2016/10/26 | 900 | 900 | 895 | 900 | 5,800 |
2016/10/25 | 904 | 904 | 897 | 900 | 4,900 |
2016/10/24 | 905 | 905 | 900 | 905 | 7,700 |
2016/10/21 | 892 | 903 | 892 | 900 | 20,700 |
2016/10/20 | 878 | 883 | 877 | 880 | 3,900 |
2016/10/19 | 879 | 879 | 874 | 878 | 2,000 |
2016/10/18 | 870 | 877 | 870 | 874 | 2,500 |
2016/10/17 | 878 | 879 | 871 | 877 | 3,300 |
2016/10/14 | 874 | 878 | 867 | 875 | 10,100 |
2016/10/13 | 859 | 869 | 858 | 869 | 3,900 |
2016/10/12 | 850 | 858 | 850 | 851 | 4,300 |
2016/10/11 | 852 | 853 | 848 | 850 | 4,800 |
2016/10/07 | 860 | 863 | 849 | 852 | 3,800 |
2016/10/06 | 863 | 864 | 852 | 860 | 4,300 |
2016/10/05 | 855 | 860 | 850 | 859 | 3,200 |
2016/10/04 | 864 | 864 | 852 | 854 | 5,600 |
2016/10/03 | 866 | 871 | 856 | 857 | 3,300 |
2016/09/30 | 851 | 873 | 851 | 866 | 4,000 |
2016/09/29 | 874 | 874 | 862 | 872 | 2,500 |
2016/09/28 | 856 | 865 | 856 | 864 | 2,400 |
2016/09/27 | 864 | 873 | 858 | 873 | 4,900 |
2016/09/26 | 874 | 875 | 866 | 873 | 4,800 |
2016/09/23 | 874 | 878 | 870 | 876 | 6,100 |
2016/09/21 | 860 | 872 | 860 | 872 | 8,000 |
2016/09/20 | 862 | 868 | 858 | 862 | 7,500 |
2016/09/16 | 861 | 865 | 857 | 860 | 4,300 |
2016/09/15 | 867 | 867 | 860 | 861 | 10,500 |
2016/09/14 | 855 | 859 | 854 | 858 | 2,700 |
2016/09/13 | 851 | 857 | 851 | 854 | 2,400 |
2016/09/12 | 851 | 853 | 847 | 850 | 2,800 |
2016/09/09 | 854 | 857 | 851 | 857 | 5,800 |
2016/09/08 | 850 | 852 | 845 | 850 | 4,000 |
2016/09/07 | 845 | 848 | 841 | 848 | 3,700 |
2016/09/06 | 831 | 843 | 831 | 843 | 4,300 |
2016/09/05 | 824 | 831 | 820 | 831 | 11,700 |
2016/09/02 | 826 | 830 | 818 | 819 | 17,700 |
2016/09/01 | 832 | 833 | 827 | 827 | 5,100 |
2016/08/31 | 825 | 829 | 823 | 826 | 12,600 |
2016/08/30 | 837 | 838 | 820 | 823 | 17,500 |
2016/08/29 | 837 | 846 | 835 | 842 | 2,500 |
2016/08/26 | 836 | 841 | 834 | 836 | 5,200 |
2016/08/25 | 847 | 847 | 837 | 842 | 3,100 |
2016/08/24 | 840 | 842 | 839 | 842 | 2,400 |
2016/08/23 | 834 | 847 | 834 | 847 | 8,500 |
2016/08/22 | 828 | 840 | 828 | 840 | 6,800 |
2016/08/19 | 830 | 839 | 830 | 839 | 2,900 |
2016/08/18 | 842 | 843 | 828 | 828 | 20,500 |
2016/08/17 | 845 | 854 | 842 | 842 | 5,700 |
2016/08/16 | 857 | 861 | 845 | 845 | 6,000 |
2016/08/15 | 860 | 860 | 854 | 857 | 8,100 |
2016/08/12 | 848 | 860 | 848 | 858 | 4,200 |
2016/08/10 | 851 | 855 | 838 | 843 | 13,600 |
2016/08/09 | 850 | 853 | 850 | 852 | 1,900 |
2016/08/08 | 847 | 858 | 847 | 849 | 5,800 |
2016/08/05 | 846 | 848 | 843 | 844 | 2,500 |
2016/08/04 | 845 | 846 | 842 | 846 | 2,800 |
2016/08/03 | 850 | 855 | 842 | 845 | 5,500 |
2016/08/02 | 862 | 873 | 856 | 856 | 4,800 |
2016/08/01 | 883 | 883 | 861 | 862 | 5,400 |
2016/07/29 | 879 | 884 | 875 | 883 | 12,300 |
2016/07/28 | 874 | 880 | 873 | 880 | 2,300 |
2016/07/27 | 876 | 883 | 875 | 877 | 3,000 |
2016/07/26 | 877 | 882 | 877 | 881 | 1,100 |
2016/07/25 | 881 | 882 | 871 | 874 | 2,800 |
2016/07/22 | 875 | 881 | 870 | 881 | 2,600 |
2016/07/21 | 881 | 881 | 870 | 875 | 3,000 |
2016/07/20 | 870 | 877 | 869 | 870 | 2,700 |
2016/07/19 | 875 | 877 | 870 | 874 | 8,700 |
2016/07/15 | 891 | 891 | 852 | 878 | 22,600 |
2016/07/14 | 874 | 874 | 860 | 866 | 6,200 |
2016/07/13 | 865 | 865 | 858 | 860 | 6,200 |
2016/07/12 | 855 | 856 | 850 | 852 | 4,800 |
2016/07/11 | 852 | 855 | 831 | 848 | 9,000 |
2016/07/08 | 855 | 858 | 847 | 851 | 2,900 |
2016/07/07 | 859 | 859 | 849 | 855 | 3,900 |
2016/07/06 | 862 | 862 | 850 | 853 | 2,900 |
2016/07/05 | 862 | 866 | 854 | 858 | 4,700 |
2016/07/04 | 878 | 878 | 850 | 854 | 9,700 |
2016/07/01 | 850 | 860 | 850 | 854 | 2,600 |
2016/06/30 | 845 | 858 | 844 | 850 | 4,300 |
2016/06/29 | 848 | 848 | 842 | 844 | 2,100 |
2016/06/28 | 838 | 847 | 838 | 843 | 6,000 |
2016/06/27 | 833 | 843 | 830 | 838 | 6,200 |
2016/06/24 | 837 | 841 | 820 | 827 | 10,400 |
2016/06/23 | 833 | 836 | 831 | 835 | 4,600 |
2016/06/22 | 839 | 842 | 838 | 840 | 1,700 |
2016/06/21 | 848 | 848 | 839 | 840 | 2,700 |
2016/06/20 | 838 | 845 | 835 | 843 | 4,900 |
2016/06/17 | 835 | 837 | 829 | 833 | 3,100 |
2016/06/16 | 835 | 866 | 826 | 826 | 18,800 |
2016/06/15 | 846 | 846 | 837 | 837 | 9,700 |
2016/06/14 | 850 | 850 | 842 | 847 | 5,000 |
2016/06/13 | 852 | 852 | 846 | 846 | 4,800 |
2016/06/10 | 860 | 860 | 849 | 854 | 5,300 |
2016/06/09 | 854 | 854 | 841 | 853 | 6,000 |
2016/06/08 | 850 | 854 | 850 | 853 | 4,100 |
2016/06/07 | 854 | 854 | 850 | 850 | 3,500 |
2016/06/06 | 850 | 851 | 846 | 851 | 9,100 |
2016/06/03 | 849 | 850 | 841 | 847 | 8,500 |
2016/06/02 | 842 | 843 | 835 | 838 | 6,000 |
2016/06/01 | 833 | 842 | 833 | 836 | 3,200 |
2016/05/31 | 837 | 839 | 835 | 835 | 5,200 |
2016/05/30 | 839 | 840 | 837 | 837 | 4,100 |
2016/05/27 | 837 | 839 | 835 | 835 | 3,200 |
2016/05/26 | 836 | 838 | 835 | 835 | 5,200 |
2016/05/25 | 835 | 842 | 834 | 834 | 11,600 |
2016/05/24 | 839 | 841 | 836 | 839 | 5,000 |
2016/05/23 | 846 | 846 | 837 | 839 | 7,300 |
2016/05/20 | 849 | 850 | 837 | 842 | 14,600 |
2016/05/19 | 858 | 858 | 848 | 850 | 3,400 |
2016/05/18 | 851 | 851 | 847 | 848 | 7,000 |
2016/05/17 | 852 | 854 | 850 | 851 | 5,200 |
2016/05/16 | 852 | 855 | 850 | 850 | 6,800 |
2016/05/13 | 861 | 870 | 852 | 852 | 14,500 |
2016/05/12 | 856 | 859 | 854 | 856 | 7,100 |
2016/05/11 | 861 | 864 | 856 | 856 | 8,000 |
2016/05/10 | 851 | 865 | 851 | 858 | 27,700 |
2016/05/09 | 880 | 895 | 878 | 881 | 19,300 |
2016/05/06 | 864 | 877 | 862 | 870 | 8,600 |
2016/05/02 | 864 | 870 | 861 | 862 | 7,900 |
2016/04/28 | 873 | 877 | 866 | 867 | 9,100 |
2016/04/27 | 875 | 879 | 872 | 873 | 5,900 |
2016/04/26 | 874 | 881 | 871 | 874 | 7,900 |
2016/04/25 | 880 | 880 | 873 | 873 | 4,600 |
2016/04/22 | 872 | 878 | 869 | 878 | 6,600 |
2016/04/21 | 875 | 880 | 871 | 878 | 4,700 |
2016/04/20 | 881 | 881 | 869 | 869 | 4,700 |
2016/04/19 | 877 | 881 | 873 | 878 | 5,400 |
2016/04/18 | 870 | 886 | 867 | 867 | 3,500 |
2016/04/15 | 890 | 890 | 863 | 881 | 13,400 |
2016/04/14 | 874 | 891 | 873 | 891 | 8,500 |
2016/04/13 | 881 | 881 | 864 | 869 | 6,100 |
2016/04/12 | 883 | 888 | 852 | 869 | 13,600 |
2016/04/11 | 885 | 894 | 879 | 882 | 4,600 |
2016/04/08 | 872 | 899 | 872 | 888 | 7,000 |
2016/04/07 | 881 | 890 | 877 | 886 | 3,700 |
2016/04/06 | 886 | 893 | 883 | 884 | 4,600 |
2016/04/05 | 900 | 900 | 886 | 887 | 6,800 |
2016/04/04 | 885 | 908 | 879 | 901 | 13,800 |
2016/04/01 | 891 | 898 | 880 | 892 | 22,600 |
2016/03/31 | 899 | 899 | 891 | 897 | 2,800 |
2016/03/30 | 897 | 899 | 892 | 899 | 6,100 |
2016/03/29 | 896 | 899 | 870 | 899 | 20,000 |
2016/03/28 | 924 | 928 | 921 | 923 | 88,000 |
2016/03/25 | 920 | 924 | 919 | 920 | 11,500 |
2016/03/24 | 918 | 920 | 915 | 917 | 7,900 |
2016/03/23 | 917 | 919 | 910 | 918 | 10,000 |
2016/03/22 | 909 | 914 | 909 | 914 | 8,600 |
2016/03/18 | 904 | 907 | 900 | 902 | 6,800 |
2016/03/17 | 909 | 914 | 901 | 904 | 9,700 |
2016/03/16 | 907 | 909 | 904 | 906 | 5,900 |
2016/03/15 | 909 | 909 | 904 | 908 | 15,800 |
2016/03/14 | 908 | 908 | 902 | 907 | 11,700 |
2016/03/11 | 901 | 905 | 897 | 903 | 7,700 |
2016/03/10 | 898 | 903 | 896 | 901 | 12,900 |
2016/03/09 | 903 | 903 | 887 | 894 | 23,300 |
2016/03/08 | 907 | 907 | 900 | 903 | 12,000 |
2016/03/07 | 910 | 911 | 902 | 907 | 13,000 |
2016/03/04 | 900 | 909 | 900 | 908 | 5,300 |
2016/03/03 | 904 | 907 | 900 | 903 | 12,300 |
2016/03/02 | 907 | 918 | 902 | 905 | 15,400 |
2016/03/01 | 894 | 908 | 894 | 907 | 5,600 |
2016/02/29 | 907 | 910 | 892 | 893 | 9,400 |
2016/02/26 | 902 | 905 | 895 | 903 | 4,200 |
2016/02/25 | 901 | 902 | 890 | 901 | 3,500 |
2016/02/24 | 894 | 906 | 890 | 896 | 6,900 |
2016/02/23 | 898 | 904 | 893 | 895 | 8,500 |
2016/02/22 | 889 | 906 | 889 | 900 | 5,900 |
2016/02/19 | 878 | 905 | 878 | 898 | 6,500 |
2016/02/18 | 900 | 900 | 869 | 893 | 15,600 |
2016/02/17 | 881 | 900 | 881 | 894 | 6,300 |
2016/02/16 | 877 | 895 | 875 | 878 | 8,200 |
2016/02/15 | 889 | 891 | 870 | 877 | 20,600 |
2016/02/12 | 855 | 875 | 855 | 864 | 18,000 |
2016/02/10 | 902 | 904 | 880 | 882 | 21,800 |
2016/02/09 | 901 | 904 | 897 | 899 | 22,700 |
2016/02/08 | 903 | 918 | 899 | 906 | 26,200 |
2016/02/05 | 913 | 914 | 901 | 902 | 22,400 |
2016/02/04 | 918 | 920 | 909 | 914 | 12,000 |
2016/02/03 | 908 | 926 | 908 | 918 | 18,600 |
2016/02/02 | 919 | 926 | 906 | 918 | 26,300 |
2016/02/01 | 945 | 945 | 907 | 915 | 63,100 |
2016/01/29 | 816 | 828 | 816 | 828 | 3,900 |
2016/01/28 | 825 | 829 | 820 | 820 | 4,600 |
2016/01/27 | 826 | 829 | 820 | 825 | 3,000 |
2016/01/26 | 821 | 821 | 815 | 815 | 3,700 |
2016/01/25 | 819 | 823 | 809 | 823 | 4,300 |
2016/01/22 | 795 | 809 | 795 | 808 | 6,100 |
2016/01/21 | 800 | 811 | 793 | 793 | 9,700 |
2016/01/20 | 823 | 823 | 807 | 807 | 5,300 |
2016/01/19 | 828 | 831 | 823 | 823 | 2,600 |
2016/01/18 | 811 | 827 | 811 | 825 | 11,400 |
2016/01/15 | 856 | 856 | 834 | 834 | 8,700 |
2016/01/14 | 841 | 841 | 833 | 837 | 8,800 |
2016/01/13 | 836 | 846 | 836 | 843 | 10,700 |
2016/01/12 | 837 | 843 | 835 | 836 | 12,000 |
2016/01/08 | 841 | 852 | 838 | 839 | 5,900 |
2016/01/07 | 846 | 848 | 840 | 841 | 4,700 |
2016/01/06 | 851 | 875 | 846 | 846 | 8,100 |
2016/01/05 | 855 | 860 | 851 | 851 | 3,700 |
2016/01/04 | 850 | 865 | 846 | 849 | 5,500 |