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 |