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
2021/12/30 1,052 1,057 1,045 1,045 25,400
2021/12/29 1,051 1,064 1,049 1,060 26,300
2021/12/28 1,059 1,061 1,054 1,060 22,600
2021/12/27 1,050 1,059 1,042 1,059 39,800
2021/12/24 1,068 1,068 1,049 1,056 20,100
2021/12/23 1,059 1,068 1,054 1,068 17,000
2021/12/22 1,059 1,059 1,048 1,059 21,500
2021/12/21 1,050 1,055 1,045 1,055 27,900
2021/12/20 1,060 1,060 1,035 1,038 24,400
2021/12/17 1,070 1,070 1,049 1,060 28,900
2021/12/16 1,067 1,082 1,064 1,068 47,700
2021/12/15 1,054 1,061 1,046 1,056 41,300
2021/12/14 1,043 1,050 1,039 1,050 27,200
2021/12/13 1,048 1,050 1,041 1,048 27,400
2021/12/10 1,049 1,049 1,035 1,046 34,200
2021/12/09 1,030 1,047 1,026 1,047 23,800
2021/12/08 1,045 1,046 1,033 1,040 25,800
2021/12/07 1,038 1,043 1,026 1,043 34,800
2021/12/06 1,026 1,044 1,019 1,036 42,400
2021/12/03 1,005 1,016 1,001 1,014 30,200
2021/12/02 994 1,001 987 991 31,300
2021/12/01 987 1,005 982 994 32,300
2021/11/30 1,000 1,005 977 977 40,100
2021/11/29 997 1,000 963 979 51,100
2021/11/26 1,024 1,024 997 1,007 39,700
2021/11/25 1,030 1,040 1,019 1,033 28,100
2021/11/24 1,044 1,045 1,011 1,017 29,300
2021/11/22 1,010 1,034 1,003 1,033 34,300
2021/11/19 1,007 1,017 1,003 1,003 18,300
2021/11/18 1,010 1,014 1,001 1,006 13,200
2021/11/17 1,040 1,040 1,015 1,015 17,700
2021/11/16 1,057 1,057 1,035 1,040 18,700
2021/11/15 1,030 1,050 1,026 1,047 41,400
2021/11/12 1,032 1,043 1,022 1,030 27,000
2021/11/11 1,040 1,043 1,030 1,031 40,100
2021/11/10 1,021 1,040 1,021 1,035 28,300
2021/11/09 1,039 1,044 1,018 1,018 22,900
2021/11/08 1,069 1,073 1,033 1,040 40,800
2021/11/05 1,044 1,075 1,044 1,075 61,600
2021/11/04 1,056 1,058 1,041 1,057 32,500
2021/11/02 1,061 1,061 1,048 1,048 35,400
2021/11/01 1,050 1,074 1,035 1,067 102,800
2021/10/29 1,014 1,027 1,008 1,020 39,300
2021/10/28 1,016 1,035 1,011 1,025 298,800
2021/10/27 1,008 1,024 1,002 1,024 44,000
2021/10/26 999 1,009 999 1,001 25,700
2021/10/25 1,004 1,011 998 999 28,000
2021/10/22 1,005 1,011 1,000 1,004 34,000
2021/10/21 1,030 1,031 1,003 1,003 53,300
2021/10/20 1,031 1,038 1,030 1,030 44,500
2021/10/19 1,025 1,040 1,025 1,030 72,600
2021/10/18 1,010 1,024 1,007 1,024 89,100
2021/10/15 1,008 1,012 1,000 1,008 51,500
2021/10/14 990 1,000 989 1,000 41,100
2021/10/13 990 999 984 987 35,500
2021/10/12 1,010 1,010 994 995 53,600
2021/10/11 992 1,014 991 1,010 104,800
2021/10/08 992 995 981 987 47,500
2021/10/07 993 1,005 986 992 86,800
2021/10/06 993 1,012 984 987 118,400
2021/10/05 981 999 978 992 91,500
2021/10/04 980 983 972 982 40,900
2021/10/01 980 980 965 975 44,200
2021/09/30 977 993 977 988 86,300
2021/09/29 961 978 943 978 254,000
2021/09/28 991 991 972 977 319,000
2021/09/27 995 1,003 988 990 139,300
2021/09/24 985 991 980 991 74,400
2021/09/22 974 984 971 975 57,700
2021/09/21 967 981 964 978 62,900
2021/09/17 971 982 965 982 52,600
2021/09/16 984 984 963 970 53,100
2021/09/15 984 987 977 981 47,900
2021/09/14 999 1,001 984 990 73,000
2021/09/13 995 1,000 994 1,000 76,800
2021/09/10 988 994 982 992 88,700
2021/09/09 969 992 968 989 122,000
2021/09/08 970 970 964 970 49,300
2021/09/07 970 974 963 969 75,900
2021/09/06 969 971 960 964 60,200
2021/09/03 960 965 957 962 70,200
2021/09/02 958 965 955 960 70,400
2021/09/01 958 958 948 952 54,900
2021/08/31 954 960 950 950 95,000
2021/08/30 961 972 948 948 109,900
2021/08/27 950 959 943 958 149,500
2021/08/26 1,000 1,005 955 961 612,800
2021/08/25 930 932 921 927 19,600
2021/08/24 920 934 920 928 43,700
2021/08/23 917 923 916 923 27,500
2021/08/20 910 918 910 916 29,600
2021/08/19 913 919 910 910 15,200
2021/08/18 910 921 910 915 13,300
2021/08/17 922 922 910 910 15,500
2021/08/16 922 924 913 914 18,200
2021/08/13 924 927 920 922 25,400
2021/08/12 922 930 917 922 23,700
2021/08/11 919 919 913 917 16,100
2021/08/10 918 923 912 917 18,100
2021/08/06 919 919 911 911 26,600
2021/08/05 915 921 914 914 16,400
2021/08/04 923 923 913 915 14,100
2021/08/03 921 931 919 919 25,800
2021/08/02 930 930 911 921 59,500
2021/07/30 929 929 913 918 111,600
2021/07/29 930 933 923 929 42,000
2021/07/28 927 930 927 930 20,900
2021/07/27 924 929 921 927 22,200
2021/07/26 920 925 915 921 31,000
2021/07/21 915 917 910 912 57,200
2021/07/20 914 915 910 910 44,700
2021/07/19 912 916 910 914 49,700
2021/07/16 929 930 910 910 108,600
2021/07/15 931 931 927 929 48,800
2021/07/14 935 936 925 928 39,300
2021/07/13 937 937 931 935 41,900
2021/07/12 943 943 930 934 75,100
2021/07/09 933 943 931 943 65,700
2021/07/08 944 952 932 932 145,100
2021/07/07 936 942 934 942 53,400
2021/07/06 940 951 936 936 60,400
2021/07/05 935 938 930 934 44,500
2021/07/02 922 933 922 930 72,400
2021/07/01 931 932 912 912 56,100
2021/06/30 933 934 931 931 59,400
2021/06/29 935 935 928 931 36,300
2021/06/28 935 936 926 933 33,400
2021/06/25 933 933 920 920 58,800
2021/06/24 928 933 925 933 32,000
2021/06/23 927 931 923 925 35,500
2021/06/22 931 931 922 924 26,300
2021/06/21 916 925 910 921 55,500
2021/06/18 928 928 916 916 33,500
2021/06/17 930 931 917 918 52,900
2021/06/16 915 941 915 930 80,900
2021/06/15 908 918 906 915 48,500
2021/06/14 909 910 905 908 28,900
2021/06/11 913 920 900 900 51,700
2021/06/10 907 923 907 913 71,800
2021/06/09 895 908 895 904 43,100
2021/06/08 894 898 893 894 20,300
2021/06/07 900 903 890 893 53,600
2021/06/04 903 903 893 897 34,400
2021/06/03 905 911 899 900 25,400
2021/06/02 904 912 899 908 49,900
2021/06/01 900 908 899 908 31,400
2021/05/31 898 904 892 901 52,300
2021/05/28 900 900 885 897 60,400
2021/05/27 894 898 885 894 69,900
2021/05/26 900 903 895 896 47,700
2021/05/25 904 904 894 901 48,200
2021/05/24 910 913 898 901 40,800
2021/05/21 908 916 903 913 38,000
2021/05/20 908 913 903 903 34,500
2021/05/19 914 914 902 905 23,700
2021/05/18 900 916 900 915 29,900
2021/05/17 909 914 896 896 35,000
2021/05/14 903 918 901 903 54,900
2021/05/13 921 923 896 896 62,800
2021/05/12 928 929 912 924 74,000
2021/05/11 926 942 918 932 123,800
2021/05/10 929 934 914 926 76,400
2021/05/07 905 924 904 921 147,400
2021/05/06 902 909 899 901 125,100
2021/04/30 900 905 885 888 71,300
2021/04/28 905 906 894 899 72,700
2021/04/27 895 908 891 900 103,600
2021/04/26 880 886 868 880 56,400
2021/04/23 870 879 863 877 57,100
2021/04/22 865 875 861 875 33,400
2021/04/21 863 869 860 860 43,000
2021/04/20 878 879 865 866 58,700
2021/04/19 884 884 878 878 29,100
2021/04/16 887 887 879 880 41,400
2021/04/15 891 893 882 884 39,100
2021/04/14 894 894 886 891 29,400
2021/04/13 900 903 890 890 72,500
2021/04/12 887 899 885 898 66,700
2021/04/09 891 894 877 878 86,900
2021/04/08 907 907 890 890 65,900
2021/04/07 895 907 893 907 55,000
2021/04/06 906 908 894 894 90,500
2021/04/05 912 913 901 905 71,700
2021/04/02 908 908 901 906 38,800
2021/04/01 913 915 900 900 55,400
2021/03/31 916 922 911 912 46,800
2021/03/30 918 922 910 916 143,400
2021/03/29 939 939 930 938 199,400
2021/03/26 934 936 926 929 98,300
2021/03/25 931 934 924 930 76,500
2021/03/24 936 937 930 931 66,800
2021/03/23 940 943 934 934 68,900
2021/03/22 938 948 935 938 131,400
2021/03/19 925 935 925 934 181,900
2021/03/18 941 945 928 930 165,700
2021/03/17 948 950 935 944 304,700
2021/03/16 964 999 957 957 232,000
2021/03/15 958 962 949 962 81,300
2021/03/12 965 965 951 960 47,400
2021/03/11 965 970 954 957 71,700
2021/03/10 994 996 965 965 74,100
2021/03/09 985 992 980 991 34,300
2021/03/08 988 989 977 983 24,700
2021/03/05 978 980 966 978 45,100
2021/03/04 985 986 968 978 50,200
2021/03/03 982 994 980 994 63,400
2021/03/02 991 1,004 974 977 66,300
2021/03/01 1,005 1,009 998 1,009 31,400
2021/02/26 991 1,005 987 997 85,900
2021/02/25 1,001 1,004 995 995 44,700
2021/02/24 1,000 1,001 993 995 20,700
2021/02/22 999 1,002 992 997 22,900
2021/02/19 990 995 984 994 22,700
2021/02/18 1,010 1,010 991 991 23,300
2021/02/17 1,020 1,020 1,010 1,011 12,600
2021/02/16 1,012 1,034 1,012 1,018 47,700
2021/02/15 1,004 1,006 994 1,002 22,900
2021/02/12 992 1,000 985 999 41,000
2021/02/10 987 992 981 985 17,600
2021/02/09 982 987 977 987 16,800
2021/02/08 987 987 974 979 41,000
2021/02/05 989 989 980 982 26,300
2021/02/04 979 985 976 981 22,200
2021/02/03 972 985 972 979 18,000
2021/02/02 976 976 963 968 16,600
2021/02/01 980 987 971 972 27,500
2021/01/29 990 990 978 980 29,100
2021/01/28 981 990 976 990 68,200
2021/01/27 986 988 979 985 38,900
2021/01/26 1,000 1,000 981 986 28,400
2021/01/25 1,000 1,003 986 991 38,600
2021/01/22 991 1,005 988 1,000 36,800
2021/01/21 989 993 985 989 13,500
2021/01/20 997 998 987 988 26,300
2021/01/19 1,004 1,007 994 997 16,500
2021/01/18 998 1,008 998 1,008 25,300
2021/01/15 999 1,003 988 998 35,100
2021/01/14 1,004 1,010 995 999 24,100
2021/01/13 1,006 1,010 997 1,010 17,800
2021/01/12 999 1,006 994 1,006 34,100
2021/01/08 989 995 986 995 27,000
2021/01/07 995 996 986 992 23,400
2021/01/06 984 993 980 988 15,700
2021/01/05 985 987 977 979 21,300
2021/01/04 998 998 971 985 26,200

このページの先頭へ