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
2020/12/30 1,001 1,001 989 993 12,800
2020/12/29 993 1,007 986 1,007 12,400
2020/12/28 990 994 983 991 14,200
2020/12/25 980 989 980 988 5,000
2020/12/24 975 988 975 978 15,100
2020/12/23 1,002 1,002 981 988 7,000
2020/12/22 1,010 1,010 978 1,004 16,400
2020/12/21 1,005 1,016 1,005 1,016 16,500
2020/12/18 1,000 1,005 987 1,005 20,600
2020/12/17 998 1,001 990 999 14,200
2020/12/16 977 998 975 998 15,900
2020/12/15 995 995 977 977 25,100
2020/12/14 1,010 1,010 991 996 22,000
2020/12/11 996 1,017 993 1,003 44,600
2020/12/10 979 989 972 982 9,400
2020/12/09 974 982 971 980 9,100
2020/12/08 964 972 964 970 8,700
2020/12/07 975 976 962 964 14,800
2020/12/04 961 972 961 967 11,200
2020/12/03 964 983 955 956 17,100
2020/12/02 987 987 965 965 19,400
2020/12/01 958 989 958 983 23,700
2020/11/30 970 974 953 953 21,400
2020/11/27 960 971 954 962 19,600
2020/11/26 951 971 951 954 10,100
2020/11/25 951 968 946 946 24,600
2020/11/24 954 957 939 951 13,100
2020/11/20 948 954 937 939 20,200
2020/11/19 963 963 941 943 20,800
2020/11/18 979 979 960 963 15,000
2020/11/17 984 984 970 976 17,400
2020/11/16 980 982 957 978 32,000
2020/11/13 987 987 971 973 20,000
2020/11/12 999 999 977 991 14,500
2020/11/11 1,000 1,000 984 995 22,000
2020/11/10 986 998 977 997 27,700
2020/11/09 990 990 978 986 9,600
2020/11/06 984 986 972 986 15,700
2020/11/05 979 986 970 984 24,600
2020/11/04 968 978 960 973 13,600
2020/11/02 947 972 947 972 13,700
2020/10/30 986 986 943 967 21,400
2020/10/29 969 994 956 988 22,400
2020/10/28 948 985 947 971 28,100
2020/10/27 934 948 925 948 18,500
2020/10/26 950 956 935 935 13,900
2020/10/23 960 967 941 950 16,700
2020/10/22 983 984 960 960 15,900
2020/10/21 992 1,004 978 988 9,400
2020/10/20 994 995 979 992 7,600
2020/10/19 985 994 979 994 10,500
2020/10/16 983 983 967 981 10,600
2020/10/15 994 994 973 975 15,600
2020/10/14 976 994 975 994 13,300
2020/10/13 977 977 965 969 8,900
2020/10/12 981 981 963 971 16,000
2020/10/09 978 984 968 982 12,200
2020/10/08 1,000 1,000 973 977 25,700
2020/10/07 1,006 1,006 993 1,000 10,400
2020/10/06 1,003 1,008 995 1,006 12,800
2020/10/05 992 1,009 992 1,009 23,200
2020/10/02 1,013 1,025 983 983 35,000
2020/09/30 1,036 1,048 1,005 1,007 32,900
2020/09/29 1,054 1,054 1,017 1,030 131,300
2020/09/28 1,044 1,071 1,041 1,066 163,000
2020/09/25 1,011 1,040 1,011 1,040 62,900
2020/09/24 1,015 1,021 1,003 1,009 35,800
2020/09/23 1,015 1,019 1,011 1,016 25,400
2020/09/18 1,000 1,024 1,000 1,024 40,000
2020/09/17 1,000 1,009 991 1,009 39,600
2020/09/16 1,012 1,012 987 1,005 43,800
2020/09/15 1,030 1,030 1,001 1,008 27,800
2020/09/14 995 1,035 993 1,032 58,500
2020/09/11 979 986 970 985 89,300
2020/09/10 975 979 967 969 31,900
2020/09/09 966 975 965 973 30,100
2020/09/08 957 980 954 980 37,300
2020/09/07 947 968 945 958 79,900
2020/09/04 944 948 934 948 63,400
2020/09/03 940 956 934 945 37,500
2020/09/02 949 954 928 932 68,400
2020/09/01 957 963 950 954 20,300
2020/08/31 955 965 942 948 37,000
2020/08/28 981 985 947 960 79,600
2020/08/27 945 995 945 995 32,800
2020/08/26 942 948 933 945 10,200
2020/08/25 943 948 931 938 18,700
2020/08/24 947 950 926 928 32,700
2020/08/21 922 945 919 944 62,800
2020/08/20 935 935 915 917 10,400
2020/08/19 934 937 921 931 18,700
2020/08/18 952 955 933 940 13,900
2020/08/17 945 958 936 939 15,300
2020/08/14 922 943 921 942 81,000
2020/08/13 927 927 911 921 17,600
2020/08/12 898 915 887 914 23,100
2020/08/11 865 903 865 898 44,500
2020/08/07 859 865 852 865 22,800
2020/08/06 863 863 850 856 9,900
2020/08/05 852 864 833 864 18,000
2020/08/04 840 865 832 852 31,300
2020/08/03 900 909 813 825 92,000
2020/07/31 969 969 928 928 45,000
2020/07/30 965 987 956 985 23,000
2020/07/29 968 969 961 961 9,900
2020/07/28 975 977 969 973 7,100
2020/07/27 962 975 954 975 20,600
2020/07/22 974 974 957 962 25,200
2020/07/21 956 986 956 986 22,400
2020/07/20 954 959 944 955 10,400
2020/07/17 951 963 937 963 15,000
2020/07/16 973 973 946 946 13,500
2020/07/15 957 972 946 972 29,500
2020/07/14 943 953 930 953 25,400
2020/07/13 934 948 923 943 14,600
2020/07/10 930 932 910 919 31,800
2020/07/09 941 941 922 923 16,400
2020/07/08 948 950 936 939 12,300
2020/07/07 958 962 942 951 16,100
2020/07/06 946 960 943 949 17,500
2020/07/03 939 956 936 943 13,400
2020/07/02 965 965 933 934 24,800
2020/07/01 972 973 949 952 13,500
2020/06/30 995 995 961 972 28,700
2020/06/29 935 996 933 988 71,400
2020/06/26 930 939 923 935 28,800
2020/06/25 910 923 908 923 13,000
2020/06/24 911 916 905 908 7,700
2020/06/23 903 911 900 911 22,000
2020/06/22 904 914 900 911 18,500
2020/06/19 920 920 902 908 20,700
2020/06/18 937 940 908 925 19,100
2020/06/17 943 949 929 934 20,900
2020/06/16 939 948 931 948 19,300
2020/06/15 956 956 923 924 31,600
2020/06/12 954 962 936 961 38,100
2020/06/11 960 962 949 954 16,500
2020/06/10 963 963 955 959 7,600
2020/06/09 959 968 950 967 22,000
2020/06/08 960 964 944 959 21,600
2020/06/05 959 959 944 948 16,100
2020/06/04 960 962 937 962 33,800
2020/06/03 963 963 942 957 28,800
2020/06/02 958 963 949 957 19,400
2020/06/01 976 979 939 958 36,000
2020/05/29 992 998 976 980 22,500
2020/05/28 983 997 977 997 44,900
2020/05/27 986 986 969 982 27,300
2020/05/26 969 986 960 986 44,800
2020/05/25 959 970 950 964 35,600
2020/05/22 962 966 949 956 12,600
2020/05/21 951 961 936 958 47,200
2020/05/20 969 969 953 960 13,600
2020/05/19 965 965 944 960 22,300
2020/05/18 932 954 932 947 27,800
2020/05/15 946 946 911 933 27,700
2020/05/14 990 1,004 936 936 39,800
2020/05/13 972 992 969 988 18,500
2020/05/12 1,000 1,006 978 991 21,400
2020/05/11 973 1,004 973 1,000 26,300
2020/05/08 1,011 1,013 967 971 29,600
2020/05/07 990 1,017 986 996 50,200
2020/05/01 970 974 952 966 38,800
2020/04/30 997 1,005 972 978 57,100
2020/04/28 1,040 1,050 999 1,008 131,700
2020/04/27 1,035 1,046 1,026 1,035 36,700
2020/04/24 1,027 1,037 997 1,034 33,900
2020/04/23 1,043 1,043 1,020 1,027 24,800
2020/04/22 1,049 1,056 1,034 1,043 25,400
2020/04/21 1,055 1,055 1,033 1,054 34,000
2020/04/20 1,028 1,065 1,028 1,055 65,300
2020/04/17 970 1,028 970 1,028 58,200
2020/04/16 961 967 941 966 42,300
2020/04/15 978 978 948 961 29,100
2020/04/14 978 986 952 974 43,400
2020/04/13 970 983 951 960 40,100
2020/04/10 965 984 952 972 62,400
2020/04/09 942 968 932 954 64,600
2020/04/08 855 960 848 933 197,500
2020/04/07 848 859 805 852 71,300
2020/04/06 850 881 835 848 56,600
2020/04/03 870 875 848 855 30,900
2020/04/02 868 880 853 868 20,200
2020/04/01 899 902 870 881 26,700
2020/03/31 917 925 894 912 31,900
2020/03/30 908 924 869 922 82,700
2020/03/27 896 930 886 930 124,700
2020/03/26 870 886 837 881 59,900
2020/03/25 872 879 849 868 58,200
2020/03/24 863 875 812 842 79,400
2020/03/23 809 848 804 848 61,100
2020/03/19 833 839 785 805 49,500
2020/03/18 838 850 806 806 59,000
2020/03/17 770 832 753 825 79,000
2020/03/16 791 820 762 785 71,800
2020/03/13 800 808 751 774 102,400
2020/03/12 818 839 809 830 106,000
2020/03/11 857 865 819 832 50,700
2020/03/10 800 860 780 854 62,900
2020/03/09 824 847 806 830 78,900
2020/03/06 873 875 841 858 82,400
2020/03/05 898 900 868 888 45,100
2020/03/04 864 891 857 883 46,400
2020/03/03 919 925 865 874 51,300
2020/03/02 828 917 826 890 69,900
2020/02/28 862 877 831 831 91,300
2020/02/27 950 962 894 903 90,700
2020/02/26 971 986 937 952 82,100
2020/02/25 988 1,011 978 986 77,700
2020/02/21 1,042 1,050 1,032 1,040 24,200
2020/02/20 1,069 1,069 1,026 1,042 35,000
2020/02/19 1,066 1,089 1,057 1,061 29,600
2020/02/18 1,071 1,092 1,068 1,068 39,100
2020/02/17 1,074 1,095 1,074 1,079 32,400
2020/02/14 1,085 1,094 1,071 1,093 33,500
2020/02/13 1,082 1,094 1,072 1,087 42,800
2020/02/12 1,090 1,100 1,065 1,085 52,800
2020/02/10 1,072 1,096 1,064 1,095 44,900
2020/02/07 1,090 1,107 1,081 1,082 33,100
2020/02/06 1,081 1,095 1,071 1,090 53,900
2020/02/05 1,091 1,093 1,070 1,078 49,400
2020/02/04 1,073 1,095 1,072 1,088 27,200
2020/02/03 1,120 1,120 1,064 1,073 87,400
2020/01/31 1,131 1,159 1,129 1,129 28,100
2020/01/30 1,150 1,151 1,119 1,140 43,600
2020/01/29 1,161 1,163 1,141 1,150 22,700
2020/01/28 1,141 1,167 1,141 1,157 23,500
2020/01/27 1,148 1,178 1,127 1,159 36,000
2020/01/24 1,200 1,200 1,168 1,173 27,300
2020/01/23 1,188 1,205 1,183 1,192 15,600
2020/01/22 1,200 1,213 1,190 1,190 24,000
2020/01/21 1,195 1,200 1,182 1,198 18,200
2020/01/20 1,177 1,197 1,175 1,195 17,800
2020/01/17 1,161 1,177 1,155 1,177 17,200
2020/01/16 1,170 1,172 1,153 1,164 14,800
2020/01/15 1,196 1,196 1,158 1,170 36,700
2020/01/14 1,121 1,179 1,112 1,179 72,400
2020/01/10 1,121 1,124 1,104 1,107 19,600
2020/01/09 1,091 1,121 1,090 1,102 34,000
2020/01/08 1,076 1,099 1,057 1,090 56,200
2020/01/07 1,030 1,084 1,030 1,077 35,800
2020/01/06 1,029 1,029 1,005 1,025 30,500

このページの先頭へ