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
2018/12/28 1,937 1,975 1,866 1,936 11,300
2018/12/27 1,979 1,980 1,914 1,979 9,100
2018/12/26 1,811 1,891 1,811 1,850 10,200
2018/12/25 1,800 1,885 1,800 1,847 12,300
2018/12/21 1,930 1,941 1,844 1,908 10,800
2018/12/20 1,986 2,008 1,924 1,951 6,700
2018/12/19 2,020 2,029 1,999 2,017 2,400
2018/12/18 2,053 2,053 1,988 2,011 5,500
2018/12/17 2,076 2,141 2,021 2,081 10,000
2018/12/14 2,170 2,170 2,060 2,126 13,000
2018/12/13 2,018 2,120 2,018 2,120 8,600
2018/12/12 2,027 2,057 2,000 2,015 10,400
2018/12/11 2,112 2,150 2,013 2,018 10,100
2018/12/10 2,112 2,163 2,083 2,121 9,200
2018/12/07 2,148 2,249 2,148 2,177 6,800
2018/12/06 2,166 2,166 2,039 2,137 12,800
2018/12/05 2,196 2,224 2,166 2,180 13,600
2018/12/04 2,296 2,296 2,246 2,246 7,400
2018/12/03 2,311 2,334 2,264 2,299 11,000
2018/11/30 2,337 2,340 2,278 2,295 9,900
2018/11/29 2,255 2,364 2,237 2,353 12,500
2018/11/28 2,205 2,249 2,205 2,232 3,700
2018/11/27 2,224 2,224 2,188 2,205 9,000
2018/11/26 2,258 2,258 2,198 2,235 5,000
2018/11/22 2,315 2,328 2,243 2,261 4,200
2018/11/21 2,264 2,336 2,204 2,317 8,500
2018/11/20 2,346 2,346 2,308 2,314 6,600
2018/11/19 2,300 2,383 2,254 2,360 12,100
2018/11/16 2,362 2,419 2,333 2,333 15,200
2018/11/15 2,419 2,453 2,370 2,379 16,000
2018/11/14 2,447 2,474 2,447 2,469 18,400
2018/11/13 2,410 2,452 2,400 2,447 23,100
2018/11/12 2,370 2,434 2,370 2,412 10,900
2018/11/09 2,376 2,400 2,358 2,368 10,400
2018/11/08 2,380 2,411 2,357 2,400 23,300
2018/11/07 2,261 2,335 2,258 2,320 20,700
2018/11/06 2,171 2,241 2,153 2,228 10,400
2018/11/05 2,120 2,223 2,116 2,179 14,200
2018/11/02 2,187 2,190 2,113 2,140 19,800
2018/11/01 2,238 2,259 2,114 2,144 48,700
2018/10/31 1,970 1,998 1,927 1,998 14,300
2018/10/30 1,772 1,998 1,772 1,998 16,900
2018/10/29 1,782 1,875 1,782 1,812 8,100
2018/10/26 1,880 1,899 1,811 1,811 11,100
2018/10/25 1,890 1,894 1,842 1,879 12,600
2018/10/24 1,910 1,933 1,893 1,933 8,000
2018/10/23 1,964 1,968 1,917 1,926 8,200
2018/10/22 1,971 1,975 1,962 1,964 4,500
2018/10/19 1,948 1,993 1,921 1,989 9,100
2018/10/18 1,973 1,989 1,960 1,963 5,400
2018/10/17 1,928 1,975 1,907 1,969 5,900
2018/10/16 1,908 1,951 1,904 1,926 7,000
2018/10/15 1,941 1,941 1,905 1,913 6,500
2018/10/12 1,884 1,942 1,884 1,929 8,800
2018/10/11 1,878 1,897 1,844 1,895 13,800
2018/10/10 1,929 1,969 1,917 1,929 7,400
2018/10/09 1,899 1,916 1,874 1,913 6,800
2018/10/05 1,890 1,906 1,884 1,901 5,500
2018/10/04 1,919 1,938 1,891 1,898 8,000
2018/10/03 1,943 1,953 1,912 1,926 9,000
2018/10/02 1,975 1,981 1,949 1,952 9,400
2018/10/01 1,945 1,983 1,945 1,974 8,200
2018/09/28 1,969 1,976 1,940 1,944 13,700
2018/09/27 2,000 2,002 1,961 1,973 7,500
2018/09/26 2,006 2,010 1,951 2,000 11,000
2018/09/25 1,952 2,004 1,948 2,004 13,600
2018/09/21 1,957 1,975 1,931 1,952 8,200
2018/09/20 1,972 1,972 1,940 1,959 3,600
2018/09/19 1,928 1,963 1,915 1,946 8,000
2018/09/18 1,923 1,950 1,913 1,928 4,400
2018/09/14 1,912 1,933 1,905 1,923 8,000
2018/09/13 1,923 1,929 1,905 1,929 4,600
2018/09/12 1,937 1,937 1,907 1,923 5,200
2018/09/11 1,944 1,947 1,925 1,932 4,400
2018/09/10 1,983 1,983 1,920 1,927 4,200
2018/09/07 1,938 1,946 1,897 1,943 4,600
2018/09/06 1,900 1,935 1,886 1,926 6,000
2018/09/05 1,945 1,949 1,890 1,903 7,200
2018/09/04 1,942 1,949 1,940 1,946 2,500
2018/09/03 1,944 1,957 1,927 1,942 4,100
2018/08/31 1,952 1,980 1,925 1,960 5,800
2018/08/30 1,960 1,974 1,932 1,973 4,400
2018/08/29 1,961 1,979 1,933 1,959 6,300
2018/08/28 2,033 2,033 1,921 1,921 10,600
2018/08/27 1,990 2,001 1,964 2,000 6,800
2018/08/24 1,927 1,988 1,915 1,973 5,700
2018/08/23 1,938 1,965 1,925 1,927 6,800
2018/08/22 1,904 1,975 1,894 1,958 10,100
2018/08/21 1,964 1,964 1,890 1,904 12,900
2018/08/20 1,960 2,001 1,952 1,976 9,000
2018/08/17 1,964 2,004 1,958 1,965 7,000
2018/08/16 1,957 1,991 1,956 1,956 7,900
2018/08/15 2,084 2,115 1,971 1,986 9,700
2018/08/14 1,964 2,100 1,964 2,055 15,200
2018/08/13 2,004 2,025 1,964 1,964 7,200
2018/08/10 2,046 2,047 1,977 2,009 19,300
2018/08/09 2,054 2,062 2,039 2,045 9,300
2018/08/08 2,100 2,108 2,052 2,074 12,700
2018/08/07 2,077 2,119 2,077 2,108 9,400
2018/08/06 2,131 2,148 2,074 2,094 15,500
2018/08/03 2,171 2,205 2,143 2,148 8,000
2018/08/02 2,179 2,199 2,138 2,171 7,600
2018/08/01 2,113 2,270 2,113 2,180 24,100
2018/07/31 2,200 2,230 2,182 2,213 11,900
2018/07/30 2,237 2,254 2,217 2,221 8,800
2018/07/27 2,294 2,307 2,244 2,265 6,900
2018/07/26 2,276 2,318 2,266 2,294 10,200
2018/07/25 2,360 2,360 2,278 2,291 9,100
2018/07/24 2,394 2,396 2,359 2,365 5,700
2018/07/23 2,390 2,394 2,370 2,394 7,400
2018/07/20 2,362 2,397 2,360 2,396 6,000
2018/07/19 2,394 2,394 2,367 2,370 3,000
2018/07/18 2,383 2,417 2,383 2,402 12,500
2018/07/17 2,343 2,420 2,343 2,400 10,800
2018/07/13 2,384 2,384 2,335 2,341 15,000
2018/07/12 2,283 2,356 2,268 2,339 17,900
2018/07/11 2,271 2,299 2,263 2,271 8,200
2018/07/10 2,261 2,320 2,259 2,283 14,300
2018/07/09 2,265 2,300 2,255 2,271 11,900
2018/07/06 2,265 2,297 2,248 2,280 24,100
2018/07/05 2,329 2,329 2,263 2,276 10,900
2018/07/04 2,276 2,312 2,251 2,303 13,400
2018/07/03 2,276 2,340 2,216 2,288 28,700
2018/07/02 2,414 2,414 2,293 2,297 19,800
2018/06/29 2,418 2,427 2,376 2,414 9,300
2018/06/28 2,424 2,424 2,375 2,418 10,000
2018/06/27 2,388 2,458 2,382 2,432 9,300
2018/06/26 2,401 2,439 2,391 2,416 15,100
2018/06/25 2,474 2,501 2,405 2,416 16,700
2018/06/22 2,378 2,476 2,378 2,474 15,800
2018/06/21 2,346 2,410 2,318 2,389 17,000
2018/06/20 2,401 2,410 2,300 2,361 39,100
2018/06/19 2,496 2,548 2,417 2,421 27,500
2018/06/18 2,489 2,530 2,398 2,506 30,900
2018/06/15 2,398 2,479 2,378 2,473 45,600
2018/06/14 2,317 2,348 2,312 2,348 8,200
2018/06/13 2,275 2,330 2,275 2,298 14,700
2018/06/12 2,302 2,329 2,266 2,268 16,300
2018/06/11 2,322 2,345 2,263 2,312 26,600
2018/06/08 2,268 2,294 2,253 2,294 20,300
2018/06/07 2,222 2,295 2,222 2,261 31,800
2018/06/06 2,289 2,359 2,206 2,209 41,700
2018/06/05 2,207 2,390 2,207 2,316 53,500
2018/06/04 2,288 2,288 2,203 2,206 19,800
2018/06/01 2,194 2,300 2,174 2,288 37,300
2018/05/31 2,182 2,222 2,165 2,193 23,200
2018/05/30 2,138 2,168 2,138 2,168 8,300
2018/05/29 2,126 2,166 2,126 2,165 19,400
2018/05/28 2,186 2,186 2,110 2,126 22,100
2018/05/25 2,163 2,197 2,160 2,186 17,400
2018/05/24 2,148 2,209 2,148 2,181 15,700
2018/05/23 2,197 2,238 2,125 2,129 29,900
2018/05/22 2,070 2,200 2,070 2,172 47,700
2018/05/21 2,010 2,077 2,010 2,062 29,300
2018/05/18 2,000 2,014 1,998 2,006 17,900
2018/05/17 1,999 2,000 1,991 1,999 13,700
2018/05/16 1,965 1,996 1,956 1,983 11,400
2018/05/15 1,904 1,970 1,904 1,964 21,300
2018/05/14 1,925 1,932 1,904 1,910 16,700
2018/05/11 1,992 1,992 1,943 1,949 50,000
2018/05/10 2,000 2,025 1,934 1,992 156,200
2018/05/09 1,683 1,692 1,677 1,692 4,400
2018/05/08 1,683 1,691 1,683 1,690 6,000
2018/05/07 1,657 1,688 1,657 1,684 9,300
2018/05/02 1,664 1,675 1,654 1,669 2,500
2018/05/01 1,676 1,676 1,661 1,668 2,400
2018/04/27 1,671 1,685 1,671 1,683 4,000
2018/04/26 1,678 1,686 1,670 1,684 6,000
2018/04/25 1,674 1,681 1,674 1,678 5,700
2018/04/24 1,665 1,684 1,665 1,684 5,300
2018/04/23 1,669 1,673 1,666 1,669 2,800
2018/04/20 1,675 1,679 1,674 1,679 3,300
2018/04/19 1,674 1,677 1,667 1,676 3,100
2018/04/18 1,660 1,673 1,660 1,671 3,400
2018/04/17 1,675 1,675 1,658 1,673 8,900
2018/04/16 1,671 1,676 1,661 1,676 4,500
2018/04/13 1,665 1,679 1,660 1,672 19,100
2018/04/12 1,635 1,660 1,623 1,652 17,200
2018/04/11 1,610 1,633 1,610 1,621 7,400
2018/04/10 1,602 1,620 1,591 1,615 8,800
2018/04/09 1,573 1,618 1,566 1,614 10,900
2018/04/06 1,580 1,593 1,571 1,573 7,300
2018/04/05 1,590 1,596 1,578 1,590 3,500
2018/04/04 1,571 1,594 1,567 1,581 10,700
2018/04/03 1,561 1,567 1,552 1,562 7,300
2018/04/02 1,581 1,590 1,577 1,577 2,700
2018/03/30 1,609 1,609 1,576 1,581 18,900
2018/03/29 1,594 1,598 1,576 1,593 7,600
2018/03/28 1,551 1,595 1,525 1,593 32,600
2018/03/27 1,600 1,600 1,590 1,591 52,100
2018/03/26 1,610 1,610 1,592 1,600 28,800
2018/03/23 1,660 1,660 1,628 1,629 17,100
2018/03/22 1,661 1,675 1,661 1,670 15,700
2018/03/20 1,650 1,661 1,643 1,661 10,200
2018/03/19 1,674 1,674 1,659 1,664 10,000
2018/03/16 1,679 1,679 1,671 1,675 5,700
2018/03/15 1,670 1,687 1,670 1,683 8,300
2018/03/14 1,690 1,691 1,675 1,685 11,300
2018/03/13 1,689 1,700 1,673 1,690 41,200
2018/03/12 1,678 1,678 1,657 1,659 6,900
2018/03/09 1,682 1,683 1,665 1,675 10,400
2018/03/08 1,667 1,671 1,653 1,671 9,200
2018/03/07 1,644 1,680 1,643 1,674 18,700
2018/03/06 1,639 1,659 1,635 1,644 8,800
2018/03/05 1,640 1,640 1,615 1,618 24,600
2018/03/02 1,640 1,663 1,620 1,663 25,200
2018/03/01 1,666 1,676 1,656 1,659 21,300
2018/02/28 1,670 1,682 1,666 1,678 26,900
2018/02/27 1,682 1,684 1,673 1,680 19,200
2018/02/26 1,678 1,691 1,663 1,683 45,400
2018/02/23 1,718 1,725 1,671 1,688 262,800
2018/02/22 1,696 1,719 1,691 1,711 56,600
2018/02/21 1,701 1,737 1,701 1,718 28,600
2018/02/20 1,774 1,774 1,724 1,737 25,100
2018/02/19 1,826 1,826 1,777 1,790 30,200
2018/02/16 1,755 1,843 1,755 1,835 25,200
2018/02/15 1,770 1,770 1,738 1,755 9,300
2018/02/14 1,753 1,753 1,720 1,747 7,600
2018/02/13 1,720 1,745 1,707 1,729 6,000
2018/02/09 1,694 1,722 1,655 1,697 8,300
2018/02/08 1,701 1,740 1,682 1,714 8,100
2018/02/07 1,759 1,759 1,680 1,689 8,600
2018/02/06 1,604 1,675 1,596 1,639 17,500
2018/02/05 1,737 1,737 1,691 1,700 6,000
2018/02/02 1,768 1,768 1,750 1,751 4,500
2018/02/01 1,737 1,770 1,737 1,762 4,400
2018/01/31 1,757 1,768 1,737 1,737 3,400
2018/01/30 1,761 1,770 1,753 1,768 5,200
2018/01/29 1,752 1,787 1,746 1,761 6,800
2018/01/26 1,777 1,777 1,755 1,756 5,400
2018/01/25 1,788 1,788 1,767 1,775 4,800
2018/01/24 1,775 1,779 1,761 1,779 11,200
2018/01/23 1,738 1,783 1,725 1,758 21,900
2018/01/22 1,710 1,725 1,707 1,725 5,000
2018/01/19 1,700 1,710 1,700 1,708 5,000
2018/01/18 1,700 1,715 1,700 1,702 6,300
2018/01/17 1,705 1,708 1,697 1,705 3,700
2018/01/16 1,695 1,714 1,695 1,707 3,000
2018/01/15 1,719 1,721 1,670 1,709 14,700
2018/01/12 1,693 1,733 1,693 1,708 14,300
2018/01/11 1,713 1,731 1,713 1,726 6,700
2018/01/10 1,710 1,720 1,710 1,720 4,500
2018/01/09 1,716 1,721 1,711 1,713 4,000
2018/01/05 1,719 1,719 1,703 1,715 5,100
2018/01/04 1,701 1,730 1,700 1,730 8,200

このページの先頭へ