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
2026/06/17 2,457 2,501 2,448 2,470 28,800
2026/06/16 2,531 2,554 2,439 2,464 17,300
2026/06/15 2,527 2,567 2,520 2,537 28,100
2026/06/12 2,551 2,551 2,500 2,501 20,900
2026/06/11 2,549 2,561 2,499 2,527 21,800
2026/06/10 2,530 2,591 2,519 2,549 29,700
2026/06/09 2,445 2,530 2,435 2,530 35,000
2026/06/08 2,386 2,443 2,369 2,403 48,200
2026/06/05 2,380 2,428 2,338 2,394 22,500
2026/06/04 2,450 2,467 2,390 2,390 30,800
2026/06/03 2,449 2,486 2,425 2,473 23,600
2026/06/02 2,536 2,536 2,422 2,423 60,200
2026/06/01 2,462 2,566 2,459 2,566 57,500
2026/05/29 2,429 2,509 2,429 2,462 45,200
2026/05/28 2,382 2,425 2,375 2,412 38,300
2026/05/27 2,380 2,405 2,364 2,382 35,200
2026/05/26 2,315 2,374 2,315 2,367 47,100
2026/05/25 2,315 2,325 2,286 2,317 30,700
2026/05/22 2,279 2,305 2,255 2,300 22,200
2026/05/21 2,250 2,306 2,250 2,284 41,400
2026/05/20 2,186 2,236 2,182 2,236 43,700
2026/05/19 2,167 2,215 2,167 2,192 26,500
2026/05/18 2,157 2,200 2,157 2,181 32,100
2026/05/15 2,212 2,220 2,148 2,172 37,500
2026/05/14 2,169 2,212 2,169 2,193 36,800
2026/05/13 2,103 2,176 2,064 2,166 92,000
2026/05/12 1,981 1,983 1,965 1,966 19,800
2026/05/11 1,942 1,978 1,942 1,967 19,400
2026/05/08 1,954 1,967 1,931 1,942 20,100
2026/05/07 1,956 1,967 1,944 1,954 19,700
2026/05/01 1,936 1,946 1,920 1,944 10,900
2026/04/30 1,981 1,981 1,930 1,936 26,000
2026/04/28 1,969 1,981 1,952 1,981 19,100
2026/04/27 1,932 1,971 1,932 1,955 20,600
2026/04/24 1,963 1,973 1,936 1,936 21,700
2026/04/23 1,982 1,999 1,955 1,963 49,500
2026/04/22 2,004 2,004 1,984 1,984 25,900
2026/04/21 2,009 2,010 1,989 2,007 15,500
2026/04/20 2,017 2,020 2,000 2,001 10,400
2026/04/17 2,004 2,039 2,004 2,018 14,900
2026/04/16 2,008 2,034 2,004 2,022 15,700
2026/04/15 1,999 2,005 1,983 2,004 33,800
2026/04/14 1,971 1,985 1,960 1,983 19,800
2026/04/13 2,002 2,009 1,970 1,970 23,600
2026/04/10 2,018 2,034 2,002 2,003 9,600
2026/04/09 2,040 2,041 2,015 2,018 15,400
2026/04/08 2,029 2,043 2,023 2,035 16,500
2026/04/07 2,006 2,028 2,006 2,021 11,200
2026/04/06 2,003 2,018 1,995 2,006 24,600
2026/04/03 1,997 2,024 1,997 2,024 22,400
2026/03/27 2,061 2,067 2,053 2,066 127,200
2026/03/26 2,055 2,055 2,041 2,050 38,800
2026/03/25 2,050 2,060 2,033 2,058 60,800
2026/03/24 2,036 2,043 2,027 2,043 50,000
2026/03/23 2,023 2,023 2,005 2,005 79,200
2026/03/19 2,040 2,044 2,021 2,021 41,000
2026/03/18 2,049 2,058 2,030 2,052 50,900
2026/03/17 2,021 2,041 2,015 2,041 31,800
2026/03/16 2,006 2,013 2,001 2,007 34,900
2026/03/13 2,005 2,022 2,001 2,007 48,100
2026/03/12 2,034 2,034 2,009 2,020 64,100
2026/03/11 2,045 2,052 2,016 2,021 33,300
2026/03/10 2,063 2,063 2,025 2,033 34,300
2026/03/09 2,011 2,044 1,994 2,035 61,100
2026/03/06 2,043 2,061 2,028 2,054 40,900
2026/03/05 2,043 2,081 2,032 2,043 44,200
2026/03/04 2,001 2,023 1,987 2,003 61,300
2026/03/03 2,050 2,050 2,009 2,012 38,600
2026/03/02 2,051 2,052 2,030 2,041 47,400
2026/02/27 2,059 2,075 2,053 2,065 45,600
2026/02/26 2,040 2,066 2,031 2,048 66,200
2026/02/25 2,012 2,031 2,011 2,029 51,200
2026/02/24 2,015 2,025 2,002 2,020 27,600
2026/02/20 2,039 2,039 2,005 2,011 24,600
2026/02/19 2,056 2,056 2,029 2,041 20,200
2026/02/18 2,041 2,057 2,039 2,041 19,700
2026/02/17 2,028 2,035 2,007 2,028 21,600
2026/02/16 2,044 2,068 2,025 2,028 32,400
2026/02/13 2,100 2,100 2,045 2,063 33,300
2026/02/12 2,081 2,090 2,066 2,090 41,100
2026/02/10 2,041 2,067 2,039 2,058 34,700
2026/02/09 2,038 2,041 1,998 2,041 43,000
2026/02/06 2,004 2,008 1,974 1,998 38,500
2026/02/05 2,022 2,022 1,944 1,974 137,100
2026/02/04 2,064 2,067 2,036 2,056 43,400
2026/02/03 2,083 2,098 2,066 2,067 40,500
2026/02/02 2,102 2,109 2,066 2,070 40,900
2026/01/30 2,078 2,095 2,066 2,085 27,300
2026/01/29 2,090 2,090 2,061 2,075 37,300
2026/01/28 2,128 2,128 2,100 2,101 25,700
2026/01/27 2,180 2,181 2,128 2,128 31,900
2026/01/26 2,226 2,226 2,185 2,185 37,700
2026/01/23 2,230 2,252 2,222 2,228 17,400
2026/01/22 2,214 2,240 2,212 2,230 15,600
2026/01/21 2,221 2,232 2,207 2,214 31,100
2026/01/20 2,275 2,275 2,241 2,241 43,100
2026/01/19 2,290 2,314 2,280 2,299 26,000
2026/01/16 2,268 2,290 2,255 2,290 14,900
2026/01/15 2,266 2,281 2,254 2,268 23,500
2026/01/14 2,271 2,290 2,268 2,283 19,100
2026/01/13 2,294 2,294 2,264 2,269 35,600
2026/01/09 2,278 2,301 2,278 2,292 11,700
2026/01/08 2,307 2,307 2,273 2,278 15,600
2026/01/07 2,280 2,309 2,270 2,308 22,600
2026/01/06 2,260 2,288 2,260 2,277 20,200
2026/01/05 2,274 2,289 2,252 2,261 21,000

このページの先頭へ