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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,833 | 1,833 | 1,765 | 1,799 | 30,400 |
| 2023/12/28 | 1,815 | 1,844 | 1,808 | 1,833 | 22,000 |
| 2023/12/27 | 1,791 | 1,812 | 1,790 | 1,804 | 23,900 |
| 2023/12/26 | 1,782 | 1,799 | 1,780 | 1,793 | 12,300 |
| 2023/12/25 | 1,809 | 1,809 | 1,782 | 1,782 | 10,800 |
| 2023/12/22 | 1,815 | 1,842 | 1,798 | 1,805 | 31,500 |
| 2023/12/21 | 1,817 | 1,833 | 1,799 | 1,814 | 22,600 |
| 2023/12/20 | 1,794 | 1,878 | 1,764 | 1,817 | 70,600 |
| 2023/12/19 | 1,847 | 1,849 | 1,815 | 1,834 | 25,200 |
| 2023/12/18 | 1,750 | 1,807 | 1,722 | 1,807 | 22,800 |
| 2023/12/15 | 1,814 | 1,823 | 1,761 | 1,772 | 31,300 |
| 2023/12/14 | 1,826 | 1,828 | 1,790 | 1,823 | 20,900 |
| 2023/12/13 | 1,808 | 1,842 | 1,805 | 1,824 | 22,000 |
| 2023/12/12 | 1,841 | 1,857 | 1,790 | 1,791 | 39,000 |
| 2023/12/11 | 1,745 | 1,815 | 1,735 | 1,815 | 50,700 |
| 2023/12/08 | 1,715 | 1,767 | 1,709 | 1,714 | 39,900 |
| 2023/12/07 | 1,746 | 1,749 | 1,710 | 1,711 | 27,300 |
| 2023/12/06 | 1,712 | 1,799 | 1,696 | 1,758 | 110,900 |
| 2023/12/05 | 1,665 | 1,715 | 1,661 | 1,695 | 46,300 |
| 2023/12/04 | 1,613 | 1,656 | 1,596 | 1,655 | 31,100 |
| 2023/12/01 | 1,586 | 1,601 | 1,576 | 1,591 | 18,300 |
| 2023/11/30 | 1,568 | 1,584 | 1,554 | 1,584 | 17,300 |
| 2023/11/29 | 1,564 | 1,589 | 1,564 | 1,576 | 11,200 |
| 2023/11/28 | 1,568 | 1,585 | 1,558 | 1,580 | 18,000 |
| 2023/11/27 | 1,604 | 1,604 | 1,567 | 1,570 | 16,600 |
| 2023/11/24 | 1,600 | 1,616 | 1,584 | 1,604 | 20,000 |
| 2023/11/22 | 1,615 | 1,617 | 1,590 | 1,600 | 17,200 |
| 2023/11/21 | 1,595 | 1,616 | 1,591 | 1,615 | 21,300 |
| 2023/11/20 | 1,573 | 1,594 | 1,573 | 1,589 | 21,700 |
| 2023/11/17 | 1,532 | 1,570 | 1,532 | 1,570 | 15,200 |
| 2023/11/16 | 1,553 | 1,563 | 1,527 | 1,532 | 16,300 |
| 2023/11/15 | 1,580 | 1,590 | 1,563 | 1,567 | 28,000 |
| 2023/11/14 | 1,542 | 1,562 | 1,542 | 1,562 | 15,000 |
| 2023/11/13 | 1,530 | 1,555 | 1,528 | 1,529 | 22,900 |
| 2023/11/10 | 1,514 | 1,528 | 1,497 | 1,528 | 20,000 |
| 2023/11/09 | 1,507 | 1,515 | 1,492 | 1,515 | 15,400 |
| 2023/11/08 | 1,496 | 1,522 | 1,478 | 1,518 | 26,100 |
| 2023/11/07 | 1,488 | 1,511 | 1,488 | 1,503 | 23,900 |
| 2023/11/06 | 1,479 | 1,511 | 1,468 | 1,507 | 52,800 |
| 2023/11/02 | 1,459 | 1,465 | 1,429 | 1,459 | 27,900 |
| 2023/11/01 | 1,408 | 1,470 | 1,404 | 1,465 | 54,900 |
| 2023/10/31 | 1,359 | 1,389 | 1,350 | 1,389 | 18,400 |
| 2023/10/30 | 1,375 | 1,375 | 1,351 | 1,351 | 19,300 |
| 2023/10/27 | 1,384 | 1,396 | 1,372 | 1,382 | 25,400 |
| 2023/10/26 | 1,355 | 1,386 | 1,355 | 1,381 | 41,000 |
| 2023/10/25 | 1,375 | 1,375 | 1,350 | 1,350 | 27,000 |
| 2023/10/24 | 1,368 | 1,376 | 1,339 | 1,371 | 27,800 |
| 2023/10/23 | 1,393 | 1,393 | 1,362 | 1,362 | 17,100 |
| 2023/10/20 | 1,377 | 1,394 | 1,370 | 1,388 | 15,100 |
| 2023/10/19 | 1,396 | 1,408 | 1,389 | 1,393 | 17,000 |
| 2023/10/18 | 1,420 | 1,420 | 1,390 | 1,399 | 17,200 |
| 2023/10/17 | 1,397 | 1,410 | 1,389 | 1,407 | 20,800 |
| 2023/10/16 | 1,381 | 1,402 | 1,375 | 1,387 | 18,600 |
| 2023/10/13 | 1,415 | 1,415 | 1,392 | 1,392 | 23,000 |
| 2023/10/12 | 1,415 | 1,427 | 1,401 | 1,427 | 22,500 |
| 2023/10/11 | 1,423 | 1,423 | 1,401 | 1,401 | 17,100 |
| 2023/10/10 | 1,400 | 1,423 | 1,400 | 1,423 | 23,100 |
| 2023/10/06 | 1,369 | 1,400 | 1,369 | 1,394 | 25,700 |
| 2023/10/05 | 1,355 | 1,377 | 1,355 | 1,376 | 26,200 |
| 2023/10/04 | 1,370 | 1,381 | 1,358 | 1,358 | 35,100 |
| 2023/10/03 | 1,405 | 1,412 | 1,394 | 1,399 | 27,300 |
| 2023/10/02 | 1,437 | 1,455 | 1,411 | 1,411 | 47,000 |
| 2023/09/29 | 1,410 | 1,428 | 1,403 | 1,428 | 58,300 |
| 2023/09/28 | 1,428 | 1,428 | 1,399 | 1,409 | 214,300 |
| 2023/09/27 | 1,450 | 1,454 | 1,428 | 1,437 | 362,000 |
| 2023/09/26 | 1,464 | 1,464 | 1,431 | 1,451 | 120,300 |
| 2023/09/25 | 1,460 | 1,490 | 1,451 | 1,473 | 76,400 |
| 2023/09/22 | 1,437 | 1,458 | 1,430 | 1,443 | 69,600 |
| 2023/09/21 | 1,467 | 1,480 | 1,447 | 1,450 | 83,700 |
| 2023/09/20 | 1,504 | 1,513 | 1,490 | 1,490 | 91,000 |
| 2023/09/19 | 1,538 | 1,538 | 1,499 | 1,514 | 47,700 |
| 2023/09/15 | 1,529 | 1,539 | 1,524 | 1,539 | 22,200 |
| 2023/09/14 | 1,530 | 1,532 | 1,518 | 1,529 | 16,800 |
| 2023/09/13 | 1,546 | 1,546 | 1,511 | 1,520 | 32,000 |
| 2023/09/12 | 1,502 | 1,540 | 1,502 | 1,535 | 34,200 |
| 2023/09/11 | 1,498 | 1,511 | 1,492 | 1,502 | 27,400 |
| 2023/09/08 | 1,490 | 1,503 | 1,484 | 1,490 | 34,800 |
| 2023/09/07 | 1,512 | 1,512 | 1,491 | 1,499 | 37,300 |
| 2023/09/06 | 1,507 | 1,514 | 1,490 | 1,513 | 32,800 |
| 2023/09/05 | 1,485 | 1,510 | 1,485 | 1,509 | 31,100 |
| 2023/09/04 | 1,450 | 1,481 | 1,446 | 1,481 | 37,400 |
| 2023/09/01 | 1,409 | 1,443 | 1,409 | 1,443 | 28,500 |
| 2023/08/31 | 1,386 | 1,413 | 1,386 | 1,407 | 22,900 |
| 2023/08/30 | 1,388 | 1,393 | 1,380 | 1,386 | 22,100 |
| 2023/08/29 | 1,380 | 1,391 | 1,379 | 1,390 | 18,100 |
| 2023/08/28 | 1,362 | 1,378 | 1,361 | 1,377 | 14,000 |
| 2023/08/25 | 1,351 | 1,366 | 1,350 | 1,358 | 12,800 |
| 2023/08/24 | 1,358 | 1,366 | 1,347 | 1,363 | 17,100 |
| 2023/08/23 | 1,343 | 1,357 | 1,342 | 1,355 | 14,600 |
| 2023/08/22 | 1,349 | 1,349 | 1,338 | 1,344 | 11,400 |
| 2023/08/21 | 1,334 | 1,353 | 1,334 | 1,343 | 19,300 |
| 2023/08/18 | 1,350 | 1,350 | 1,331 | 1,334 | 23,300 |
| 2023/08/17 | 1,361 | 1,361 | 1,341 | 1,358 | 30,500 |
| 2023/08/16 | 1,372 | 1,378 | 1,358 | 1,359 | 22,900 |
| 2023/08/15 | 1,383 | 1,391 | 1,377 | 1,377 | 34,900 |
| 2023/08/14 | 1,355 | 1,379 | 1,353 | 1,375 | 55,900 |
| 2023/08/10 | 1,347 | 1,363 | 1,345 | 1,353 | 70,500 |
| 2023/08/09 | 1,350 | 1,360 | 1,337 | 1,356 | 45,000 |
| 2023/08/08 | 1,376 | 1,380 | 1,357 | 1,359 | 42,600 |
| 2023/08/07 | 1,350 | 1,380 | 1,345 | 1,376 | 54,900 |
| 2023/08/04 | 1,332 | 1,359 | 1,332 | 1,356 | 33,500 |
| 2023/08/03 | 1,350 | 1,350 | 1,319 | 1,333 | 54,900 |
| 2023/08/02 | 1,380 | 1,380 | 1,356 | 1,358 | 58,400 |
| 2023/08/01 | 1,396 | 1,403 | 1,370 | 1,390 | 58,800 |
| 2023/07/31 | 1,428 | 1,429 | 1,401 | 1,404 | 44,400 |
| 2023/07/28 | 1,379 | 1,403 | 1,374 | 1,403 | 36,900 |
| 2023/07/27 | 1,391 | 1,393 | 1,379 | 1,390 | 29,400 |
| 2023/07/26 | 1,377 | 1,395 | 1,374 | 1,388 | 19,600 |
| 2023/07/25 | 1,382 | 1,395 | 1,372 | 1,378 | 35,100 |
| 2023/07/24 | 1,374 | 1,384 | 1,371 | 1,381 | 37,200 |
| 2023/07/21 | 1,362 | 1,374 | 1,360 | 1,365 | 25,100 |
| 2023/07/20 | 1,380 | 1,385 | 1,365 | 1,365 | 25,100 |
| 2023/07/19 | 1,359 | 1,378 | 1,358 | 1,378 | 25,200 |
| 2023/07/18 | 1,353 | 1,359 | 1,349 | 1,350 | 30,900 |
| 2023/07/14 | 1,355 | 1,360 | 1,344 | 1,346 | 44,500 |
| 2023/07/13 | 1,343 | 1,357 | 1,336 | 1,357 | 22,900 |
| 2023/07/12 | 1,338 | 1,350 | 1,337 | 1,337 | 22,400 |
| 2023/07/11 | 1,330 | 1,348 | 1,329 | 1,332 | 36,100 |
| 2023/07/10 | 1,325 | 1,333 | 1,321 | 1,322 | 53,400 |
| 2023/07/07 | 1,321 | 1,338 | 1,317 | 1,326 | 47,300 |
| 2023/07/06 | 1,335 | 1,339 | 1,330 | 1,331 | 29,300 |
| 2023/07/05 | 1,352 | 1,354 | 1,337 | 1,337 | 28,000 |
| 2023/07/04 | 1,357 | 1,360 | 1,351 | 1,352 | 29,600 |
| 2023/07/03 | 1,355 | 1,370 | 1,355 | 1,357 | 46,700 |
| 2023/06/30 | 1,342 | 1,352 | 1,340 | 1,347 | 52,200 |
| 2023/06/29 | 1,350 | 1,357 | 1,338 | 1,342 | 33,100 |
| 2023/06/28 | 1,340 | 1,354 | 1,340 | 1,349 | 27,500 |
| 2023/06/27 | 1,336 | 1,340 | 1,320 | 1,332 | 23,000 |
| 2023/06/26 | 1,303 | 1,332 | 1,300 | 1,331 | 39,200 |
| 2023/06/23 | 1,310 | 1,322 | 1,288 | 1,309 | 46,200 |
| 2023/06/22 | 1,350 | 1,355 | 1,312 | 1,313 | 61,500 |
| 2023/06/21 | 1,362 | 1,363 | 1,346 | 1,358 | 41,600 |
| 2023/06/20 | 1,382 | 1,383 | 1,355 | 1,370 | 67,700 |
| 2023/06/19 | 1,391 | 1,393 | 1,380 | 1,393 | 32,400 |
| 2023/06/16 | 1,386 | 1,394 | 1,374 | 1,391 | 46,200 |
| 2023/06/15 | 1,367 | 1,387 | 1,367 | 1,375 | 16,900 |
| 2023/06/14 | 1,385 | 1,385 | 1,365 | 1,370 | 27,300 |
| 2023/06/13 | 1,365 | 1,385 | 1,365 | 1,385 | 29,100 |
| 2023/06/12 | 1,368 | 1,374 | 1,362 | 1,365 | 23,300 |
| 2023/06/09 | 1,350 | 1,373 | 1,350 | 1,368 | 56,400 |
| 2023/06/08 | 1,365 | 1,372 | 1,350 | 1,360 | 22,000 |
| 2023/06/07 | 1,382 | 1,387 | 1,366 | 1,367 | 20,900 |
| 2023/06/06 | 1,370 | 1,380 | 1,366 | 1,377 | 12,300 |
| 2023/06/05 | 1,411 | 1,411 | 1,380 | 1,380 | 29,200 |
| 2023/06/02 | 1,368 | 1,397 | 1,368 | 1,396 | 42,200 |
| 2023/06/01 | 1,364 | 1,375 | 1,364 | 1,365 | 12,700 |
| 2023/05/31 | 1,380 | 1,381 | 1,363 | 1,364 | 23,000 |
| 2023/05/30 | 1,380 | 1,393 | 1,366 | 1,387 | 21,600 |
| 2023/05/29 | 1,374 | 1,386 | 1,366 | 1,386 | 18,000 |
| 2023/05/26 | 1,361 | 1,376 | 1,358 | 1,359 | 31,600 |
| 2023/05/25 | 1,370 | 1,376 | 1,362 | 1,371 | 16,400 |
| 2023/05/24 | 1,378 | 1,399 | 1,377 | 1,377 | 21,700 |
| 2023/05/23 | 1,433 | 1,445 | 1,397 | 1,399 | 26,600 |
| 2023/05/22 | 1,423 | 1,444 | 1,417 | 1,439 | 19,300 |
| 2023/05/19 | 1,452 | 1,452 | 1,436 | 1,440 | 27,700 |
| 2023/05/18 | 1,467 | 1,478 | 1,454 | 1,460 | 16,200 |
| 2023/05/17 | 1,479 | 1,492 | 1,465 | 1,467 | 15,900 |
| 2023/05/16 | 1,480 | 1,484 | 1,461 | 1,480 | 12,000 |
| 2023/05/15 | 1,481 | 1,493 | 1,457 | 1,477 | 26,600 |
| 2023/05/12 | 1,472 | 1,528 | 1,472 | 1,488 | 68,700 |
| 2023/05/11 | 1,409 | 1,433 | 1,408 | 1,433 | 14,200 |
| 2023/05/10 | 1,441 | 1,441 | 1,408 | 1,409 | 13,900 |
| 2023/05/09 | 1,410 | 1,439 | 1,404 | 1,431 | 23,000 |
| 2023/05/08 | 1,383 | 1,410 | 1,383 | 1,404 | 25,400 |
| 2023/05/02 | 1,391 | 1,391 | 1,375 | 1,384 | 15,200 |
| 2023/05/01 | 1,376 | 1,398 | 1,376 | 1,398 | 19,200 |
| 2023/04/28 | 1,381 | 1,386 | 1,373 | 1,378 | 22,400 |
| 2023/04/27 | 1,374 | 1,374 | 1,355 | 1,366 | 39,000 |
| 2023/04/26 | 1,405 | 1,405 | 1,372 | 1,372 | 20,800 |
| 2023/04/25 | 1,406 | 1,415 | 1,397 | 1,415 | 20,000 |
| 2023/04/24 | 1,387 | 1,410 | 1,387 | 1,398 | 11,500 |
| 2023/04/21 | 1,384 | 1,396 | 1,376 | 1,384 | 17,600 |
| 2023/04/20 | 1,395 | 1,409 | 1,391 | 1,396 | 18,400 |
| 2023/04/19 | 1,381 | 1,396 | 1,374 | 1,391 | 26,600 |
| 2023/04/18 | 1,416 | 1,417 | 1,392 | 1,402 | 20,300 |
| 2023/04/17 | 1,410 | 1,424 | 1,410 | 1,417 | 14,000 |
| 2023/04/14 | 1,441 | 1,450 | 1,414 | 1,414 | 43,900 |
| 2023/04/13 | 1,408 | 1,426 | 1,396 | 1,419 | 33,600 |
| 2023/04/12 | 1,355 | 1,410 | 1,355 | 1,408 | 59,100 |
| 2023/04/11 | 1,390 | 1,395 | 1,355 | 1,364 | 50,700 |
| 2023/04/10 | 1,358 | 1,389 | 1,346 | 1,388 | 84,200 |
| 2023/04/07 | 1,295 | 1,368 | 1,295 | 1,364 | 100,700 |
| 2023/04/06 | 1,292 | 1,313 | 1,284 | 1,304 | 57,200 |
| 2023/04/05 | 1,308 | 1,317 | 1,286 | 1,292 | 50,700 |
| 2023/04/04 | 1,290 | 1,311 | 1,281 | 1,310 | 45,500 |
| 2023/04/03 | 1,241 | 1,296 | 1,241 | 1,296 | 72,500 |
| 2023/03/31 | 1,234 | 1,239 | 1,222 | 1,235 | 24,300 |
| 2023/03/30 | 1,218 | 1,238 | 1,199 | 1,238 | 110,400 |
| 2023/03/29 | 1,224 | 1,234 | 1,222 | 1,234 | 130,400 |
| 2023/03/28 | 1,220 | 1,223 | 1,209 | 1,223 | 40,000 |
| 2023/03/27 | 1,227 | 1,227 | 1,205 | 1,212 | 59,300 |
| 2023/03/24 | 1,222 | 1,233 | 1,212 | 1,233 | 24,000 |
| 2023/03/23 | 1,221 | 1,231 | 1,210 | 1,222 | 24,200 |
| 2023/03/22 | 1,210 | 1,234 | 1,210 | 1,234 | 14,900 |
| 2023/03/20 | 1,219 | 1,229 | 1,198 | 1,199 | 28,100 |
| 2023/03/17 | 1,232 | 1,235 | 1,226 | 1,230 | 39,900 |
| 2023/03/16 | 1,235 | 1,235 | 1,218 | 1,234 | 26,800 |
| 2023/03/15 | 1,231 | 1,259 | 1,222 | 1,258 | 29,600 |
| 2023/03/14 | 1,235 | 1,236 | 1,206 | 1,214 | 28,900 |
| 2023/03/13 | 1,244 | 1,249 | 1,232 | 1,241 | 26,300 |
| 2023/03/10 | 1,256 | 1,262 | 1,251 | 1,251 | 111,000 |
| 2023/03/09 | 1,253 | 1,269 | 1,253 | 1,263 | 31,100 |
| 2023/03/08 | 1,231 | 1,251 | 1,226 | 1,250 | 22,400 |
| 2023/03/07 | 1,240 | 1,244 | 1,234 | 1,238 | 20,200 |
| 2023/03/06 | 1,254 | 1,254 | 1,236 | 1,240 | 36,500 |
| 2023/03/03 | 1,254 | 1,259 | 1,249 | 1,253 | 197,200 |
| 2023/03/02 | 1,249 | 1,255 | 1,247 | 1,249 | 24,200 |
| 2023/03/01 | 1,239 | 1,248 | 1,238 | 1,248 | 13,500 |
| 2023/02/28 | 1,235 | 1,248 | 1,233 | 1,239 | 15,800 |
| 2023/02/27 | 1,240 | 1,246 | 1,233 | 1,233 | 34,800 |
| 2023/02/24 | 1,205 | 1,239 | 1,198 | 1,235 | 88,800 |
| 2023/02/22 | 1,201 | 1,207 | 1,197 | 1,201 | 14,600 |
| 2023/02/21 | 1,206 | 1,210 | 1,202 | 1,202 | 17,100 |
| 2023/02/20 | 1,209 | 1,212 | 1,204 | 1,207 | 16,900 |
| 2023/02/17 | 1,202 | 1,212 | 1,201 | 1,207 | 36,500 |
| 2023/02/16 | 1,206 | 1,210 | 1,200 | 1,209 | 8,100 |
| 2023/02/15 | 1,213 | 1,213 | 1,200 | 1,209 | 12,900 |
| 2023/02/14 | 1,194 | 1,209 | 1,194 | 1,209 | 13,600 |
| 2023/02/13 | 1,214 | 1,215 | 1,190 | 1,193 | 17,300 |
| 2023/02/10 | 1,195 | 1,218 | 1,195 | 1,212 | 20,500 |
| 2023/02/09 | 1,208 | 1,210 | 1,195 | 1,195 | 9,400 |
| 2023/02/08 | 1,215 | 1,230 | 1,190 | 1,212 | 48,300 |
| 2023/02/07 | 1,174 | 1,217 | 1,174 | 1,217 | 41,500 |
| 2023/02/06 | 1,173 | 1,173 | 1,165 | 1,169 | 16,700 |
| 2023/02/03 | 1,175 | 1,175 | 1,164 | 1,170 | 27,200 |
| 2023/02/02 | 1,166 | 1,167 | 1,159 | 1,166 | 8,500 |
| 2023/02/01 | 1,149 | 1,166 | 1,146 | 1,166 | 17,900 |
| 2023/01/31 | 1,149 | 1,150 | 1,143 | 1,143 | 10,500 |
| 2023/01/30 | 1,146 | 1,149 | 1,142 | 1,149 | 17,000 |
| 2023/01/27 | 1,157 | 1,158 | 1,143 | 1,148 | 28,000 |
| 2023/01/26 | 1,156 | 1,157 | 1,151 | 1,154 | 9,900 |
| 2023/01/25 | 1,155 | 1,157 | 1,153 | 1,155 | 11,300 |
| 2023/01/24 | 1,147 | 1,155 | 1,145 | 1,154 | 19,700 |
| 2023/01/23 | 1,150 | 1,151 | 1,144 | 1,147 | 18,200 |
| 2023/01/20 | 1,135 | 1,154 | 1,135 | 1,147 | 34,600 |
| 2023/01/19 | 1,129 | 1,140 | 1,128 | 1,139 | 7,300 |
| 2023/01/18 | 1,128 | 1,135 | 1,126 | 1,129 | 17,200 |
| 2023/01/17 | 1,124 | 1,128 | 1,121 | 1,128 | 5,900 |
| 2023/01/16 | 1,130 | 1,130 | 1,117 | 1,119 | 11,900 |
| 2023/01/13 | 1,135 | 1,135 | 1,120 | 1,132 | 32,700 |
| 2023/01/12 | 1,135 | 1,135 | 1,118 | 1,124 | 10,300 |
| 2023/01/11 | 1,110 | 1,136 | 1,110 | 1,131 | 15,100 |
| 2023/01/10 | 1,115 | 1,120 | 1,114 | 1,114 | 12,000 |
| 2023/01/06 | 1,101 | 1,117 | 1,101 | 1,113 | 18,600 |
| 2023/01/05 | 1,112 | 1,113 | 1,105 | 1,105 | 13,500 |
| 2023/01/04 | 1,121 | 1,125 | 1,114 | 1,114 | 19,600 |