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
2019/12/30 980 1,040 978 1,031 59,700
2019/12/27 970 987 970 979 30,800
2019/12/26 965 970 957 970 25,100
2019/12/25 960 970 959 963 10,900
2019/12/24 970 978 955 956 15,200
2019/12/23 980 980 958 969 33,500
2019/12/20 955 975 953 968 25,900
2019/12/19 951 956 942 950 18,800
2019/12/18 930 948 928 947 13,800
2019/12/17 931 931 920 930 18,200
2019/12/16 945 950 926 930 20,500
2019/12/13 961 961 936 943 34,900
2019/12/12 958 959 943 950 28,100
2019/12/11 960 966 950 950 14,500
2019/12/10 952 960 952 958 16,700
2019/12/09 970 972 945 949 40,700
2019/12/06 981 990 967 967 22,700
2019/12/05 974 986 974 979 16,000
2019/12/04 958 976 955 970 12,900
2019/12/03 966 968 955 958 12,100
2019/12/02 968 968 953 966 22,200
2019/11/29 972 972 961 963 10,600
2019/11/28 971 979 962 964 13,800
2019/11/27 963 976 957 972 26,300
2019/11/26 940 969 940 963 31,500
2019/11/25 948 958 936 943 19,800
2019/11/22 931 940 922 940 13,600
2019/11/21 922 931 915 931 14,700
2019/11/20 924 932 914 922 11,000
2019/11/19 936 939 926 932 9,100
2019/11/18 910 940 910 940 16,000
2019/11/15 906 928 906 913 22,600
2019/11/14 927 927 904 906 33,700
2019/11/13 937 937 923 927 20,600
2019/11/12 937 943 930 936 11,500
2019/11/11 925 947 925 944 18,900
2019/11/08 947 947 924 933 33,100
2019/11/07 940 950 916 946 37,300
2019/11/06 949 949 931 940 25,100
2019/11/05 940 960 935 951 59,800
2019/11/01 899 962 896 937 76,500
2019/10/31 870 889 870 884 17,000
2019/10/30 885 885 864 876 60,600
2019/10/29 899 907 884 891 36,700
2019/10/28 895 900 886 896 21,800
2019/10/25 895 905 883 899 38,000
2019/10/24 892 895 878 893 37,700
2019/10/23 891 896 887 894 17,400
2019/10/21 883 897 881 895 14,500
2019/10/18 895 898 875 886 10,600
2019/10/17 891 898 870 889 30,500
2019/10/16 890 898 890 898 12,000
2019/10/15 885 903 885 888 28,700
2019/10/11 879 886 864 882 34,000
2019/10/10 886 889 877 877 15,000
2019/10/09 870 894 870 890 17,200
2019/10/08 895 907 879 885 40,900
2019/10/07 883 898 874 895 34,300
2019/10/04 900 915 876 888 56,300
2019/10/03 888 918 881 898 86,800
2019/10/02 842 894 841 890 115,700
2019/10/01 804 842 803 841 52,600
2019/09/30 817 817 803 808 18,700
2019/09/27 812 819 800 819 70,300
2019/09/26 828 830 811 818 61,500
2019/09/25 825 828 816 824 26,400
2019/09/24 816 829 816 825 24,000
2019/09/20 813 828 813 816 32,900
2019/09/19 814 822 808 815 36,400
2019/09/18 820 823 810 813 15,200
2019/09/17 815 824 812 821 24,900
2019/09/13 814 816 809 816 30,700
2019/09/12 805 814 800 813 26,500
2019/09/11 802 809 798 803 22,500
2019/09/10 809 817 796 801 43,600
2019/09/09 801 809 800 807 23,300
2019/09/06 807 807 794 799 80,600
2019/09/05 809 814 807 807 21,400
2019/09/04 814 814 803 806 27,000
2019/09/03 822 822 811 815 18,900
2019/09/02 822 825 803 824 47,200
2019/08/30 809 825 803 824 49,500
2019/08/29 793 809 792 809 35,800
2019/08/28 796 799 790 795 55,800
2019/08/27 803 808 791 795 331,700
2019/08/26 805 816 801 810 84,300
2019/08/23 800 820 797 805 82,400
2019/08/22 778 803 778 795 103,000
2019/08/21 796 805 771 777 209,700
2019/08/20 850 851 839 843 30,000
2019/08/19 858 868 850 853 22,300
2019/08/16 860 864 846 857 32,400
2019/08/15 851 860 845 857 62,500
2019/08/14 863 865 848 861 30,300
2019/08/13 859 859 839 850 50,500
2019/08/09 828 856 828 855 58,100
2019/08/08 791 820 790 820 60,700
2019/08/07 795 798 781 790 42,100
2019/08/06 777 795 770 792 84,900
2019/08/05 798 798 777 791 40,200
2019/08/02 783 792 778 790 99,400
2019/08/01 790 792 770 783 116,800
2019/07/31 737 738 730 735 16,000
2019/07/30 740 741 724 738 29,800
2019/07/29 749 749 739 741 10,200
2019/07/26 751 754 737 745 26,200
2019/07/25 758 759 747 749 17,200
2019/07/24 755 757 748 756 6,800
2019/07/23 757 758 749 750 17,300
2019/07/22 758 759 749 754 10,000
2019/07/19 739 764 739 755 32,100
2019/07/18 755 757 736 739 28,400
2019/07/17 755 761 752 755 27,800
2019/07/16 766 767 754 760 13,600
2019/07/12 783 783 759 763 32,200
2019/07/11 768 776 754 774 25,000
2019/07/10 760 764 754 761 13,500
2019/07/09 768 769 752 758 39,500
2019/07/08 783 785 765 768 33,800
2019/07/05 783 787 776 786 19,100
2019/07/04 781 782 774 781 16,600
2019/07/03 780 785 776 781 11,200
2019/07/02 788 788 771 784 37,100
2019/07/01 781 790 772 788 42,100
2019/06/28 775 776 771 772 12,900
2019/06/27 773 782 770 775 10,600
2019/06/26 763 785 761 773 32,900
2019/06/25 765 770 758 767 29,600
2019/06/24 780 780 766 770 10,400
2019/06/21 785 785 770 780 14,400
2019/06/20 784 793 777 785 23,500
2019/06/19 763 785 760 784 28,100
2019/06/18 767 776 756 759 34,700
2019/06/17 764 766 748 766 17,800
2019/06/14 758 765 748 764 26,900
2019/06/13 754 756 739 756 30,800
2019/06/12 757 764 756 756 14,000
2019/06/11 757 764 748 760 26,200
2019/06/10 762 769 757 760 19,900
2019/06/07 763 767 755 765 12,600
2019/06/06 763 765 755 762 21,600
2019/06/05 773 778 754 763 33,800
2019/06/04 768 768 755 762 22,400
2019/06/03 764 769 739 764 32,300
2019/05/31 771 777 754 769 21,500
2019/05/30 779 780 756 775 27,800
2019/05/29 785 791 776 779 25,400
2019/05/28 790 794 780 794 16,700
2019/05/27 786 791 775 791 17,200
2019/05/24 774 788 768 788 31,900
2019/05/23 770 782 763 769 35,300
2019/05/22 786 786 766 771 37,300
2019/05/21 778 787 773 784 38,200
2019/05/20 805 805 772 785 88,900
2019/05/17 771 784 770 782 51,300
2019/05/16 738 769 733 760 64,500
2019/05/15 740 740 726 738 22,300
2019/05/14 719 730 712 730 20,200
2019/05/13 717 739 710 730 50,500
2019/05/10 723 730 700 714 77,800
2019/05/09 723 728 702 723 45,000
2019/05/08 722 722 708 718 29,300
2019/05/07 731 731 718 728 31,500
2019/04/26 697 726 695 726 70,400
2019/04/25 711 711 694 701 33,900
2019/04/24 689 711 689 711 45,100
2019/04/23 684 686 676 684 23,900
2019/04/22 686 691 674 688 15,900
2019/04/19 685 692 677 683 12,200
2019/04/18 690 691 674 687 48,300
2019/04/17 695 695 682 688 37,900
2019/04/16 698 702 687 695 45,200
2019/04/15 693 697 680 697 39,400
2019/04/12 677 683 672 683 55,600
2019/04/11 686 686 674 674 30,900
2019/04/10 680 693 670 686 48,300
2019/04/09 679 695 676 680 59,900
2019/04/08 698 698 678 682 77,700
2019/04/05 708 711 691 700 33,600
2019/04/04 700 711 700 704 22,100
2019/04/03 705 710 700 704 17,400
2019/04/02 713 716 699 705 38,900
2019/04/01 697 718 696 708 43,100
2019/03/29 711 712 684 693 64,300
2019/03/28 730 731 709 710 47,000
2019/03/27 716 738 681 730 80,500
2019/03/27 1 -> 2.00 分割
2019/03/26 1,433 1,487 1,431 1,437 75,200
2019/03/25 1,415 1,432 1,392 1,421 151,600
2019/03/22 1,429 1,449 1,417 1,436 89,600
2019/03/20 1,397 1,432 1,396 1,418 54,000
2019/03/19 1,380 1,407 1,375 1,390 38,500
2019/03/18 1,356 1,390 1,339 1,367 85,300
2019/03/15 1,417 1,431 1,413 1,413 24,100
2019/03/14 1,442 1,455 1,411 1,415 26,200
2019/03/13 1,437 1,448 1,425 1,431 21,600
2019/03/12 1,443 1,450 1,429 1,431 23,300
2019/03/11 1,462 1,473 1,427 1,435 40,900
2019/03/08 1,516 1,518 1,442 1,451 57,000
2019/03/07 1,562 1,562 1,513 1,535 32,200
2019/03/06 1,555 1,572 1,554 1,569 19,700
2019/03/05 1,568 1,589 1,553 1,556 31,800
2019/03/04 1,585 1,585 1,551 1,573 30,300
2019/03/01 1,581 1,608 1,570 1,584 35,400
2019/02/28 1,640 1,640 1,585 1,585 47,000
2019/02/27 1,631 1,654 1,620 1,637 19,100
2019/02/26 1,659 1,669 1,602 1,620 33,100
2019/02/25 1,698 1,702 1,640 1,651 28,600
2019/02/22 1,717 1,717 1,672 1,683 15,800
2019/02/21 1,700 1,717 1,691 1,717 11,300
2019/02/20 1,662 1,719 1,662 1,700 25,500
2019/02/19 1,652 1,657 1,636 1,653 12,600
2019/02/18 1,688 1,688 1,630 1,649 23,100
2019/02/15 1,666 1,700 1,628 1,672 38,400
2019/02/14 1,676 1,692 1,654 1,664 19,900
2019/02/13 1,715 1,730 1,666 1,677 26,100
2019/02/12 1,730 1,745 1,691 1,711 18,600
2019/02/08 1,779 1,781 1,720 1,722 20,100
2019/02/07 1,837 1,837 1,762 1,808 20,700
2019/02/06 1,837 1,837 1,811 1,817 13,400
2019/02/05 1,877 1,877 1,824 1,848 25,200
2019/02/04 1,880 1,895 1,854 1,862 21,000
2019/02/01 2,010 2,020 1,816 1,846 58,100
2019/01/31 1,929 1,999 1,916 1,997 32,600
2019/01/30 1,908 1,932 1,887 1,895 8,600
2019/01/29 1,881 1,930 1,881 1,918 7,200
2019/01/28 1,878 1,899 1,866 1,886 7,600
2019/01/25 1,882 1,902 1,859 1,878 4,900
2019/01/24 1,851 1,882 1,841 1,882 4,700
2019/01/23 1,855 1,865 1,813 1,841 6,800
2019/01/22 1,911 1,911 1,851 1,884 6,800
2019/01/21 1,932 1,932 1,907 1,911 6,700
2019/01/18 1,922 1,931 1,912 1,919 4,700
2019/01/17 1,933 1,933 1,904 1,922 2,600
2019/01/16 1,935 1,939 1,918 1,918 3,900
2019/01/15 1,955 1,955 1,908 1,927 6,300
2019/01/11 1,912 1,956 1,905 1,956 6,800
2019/01/10 1,943 1,945 1,903 1,911 8,500
2019/01/09 1,963 1,980 1,941 1,943 11,300
2019/01/08 2,042 2,042 1,954 1,956 10,800
2019/01/07 1,983 2,064 1,977 2,058 12,700
2019/01/04 1,872 2,045 1,872 2,033 12,100

このページの先頭へ