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 |