早稲田学習研究会(5869)の株価時系列情報
早稲田学習研究会(5869)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 990 | 997 | 990 | 996 | 21,900 |
| 2024/12/27 | 974 | 989 | 974 | 985 | 29,400 |
| 2024/12/26 | 969 | 978 | 969 | 973 | 51,500 |
| 2024/12/25 | 981 | 981 | 969 | 970 | 45,700 |
| 2024/12/24 | 974 | 976 | 970 | 972 | 107,100 |
| 2024/12/23 | 977 | 977 | 960 | 972 | 146,900 |
| 2024/12/20 | 987 | 987 | 976 | 977 | 52,800 |
| 2024/12/19 | 983 | 988 | 982 | 984 | 125,800 |
| 2024/12/18 | 988 | 988 | 980 | 988 | 57,700 |
| 2024/12/17 | 996 | 996 | 986 | 987 | 98,000 |
| 2024/12/16 | 997 | 1,001 | 995 | 997 | 65,700 |
| 2024/12/13 | 999 | 1,000 | 997 | 997 | 20,900 |
| 2024/12/12 | 1,002 | 1,003 | 997 | 997 | 45,800 |
| 2024/12/11 | 1,000 | 1,002 | 999 | 1,002 | 10,600 |
| 2024/12/10 | 999 | 1,000 | 998 | 1,000 | 11,900 |
| 2024/12/09 | 1,000 | 1,002 | 998 | 1,000 | 7,200 |
| 2024/12/06 | 1,000 | 1,002 | 999 | 1,000 | 8,700 |
| 2024/12/05 | 1,000 | 1,004 | 998 | 1,000 | 15,700 |
| 2024/12/04 | 1,002 | 1,003 | 998 | 999 | 15,900 |
| 2024/12/03 | 1,000 | 1,005 | 1,000 | 1,000 | 7,800 |
| 2024/12/02 | 1,003 | 1,006 | 997 | 999 | 15,000 |
| 2024/11/29 | 1,001 | 1,005 | 1,000 | 1,004 | 10,800 |
| 2024/11/28 | 1,001 | 1,002 | 999 | 999 | 4,200 |
| 2024/11/27 | 1,004 | 1,006 | 998 | 999 | 14,200 |
| 2024/11/26 | 1,006 | 1,010 | 1,000 | 1,005 | 15,600 |
| 2024/11/25 | 1,020 | 1,020 | 1,004 | 1,004 | 23,600 |
| 2024/11/22 | 1,008 | 1,008 | 1,002 | 1,007 | 3,700 |
| 2024/11/21 | 1,005 | 1,010 | 1,001 | 1,001 | 11,400 |
| 2024/11/20 | 1,007 | 1,016 | 1,005 | 1,005 | 5,300 |
| 2024/11/19 | 1,017 | 1,021 | 1,010 | 1,011 | 16,000 |
| 2024/11/18 | 1,003 | 1,019 | 1,002 | 1,017 | 23,900 |
| 2024/11/15 | 998 | 1,009 | 998 | 1,005 | 26,800 |
| 2024/11/14 | 1,010 | 1,017 | 997 | 998 | 48,900 |
| 2024/11/13 | 1,005 | 1,010 | 1,004 | 1,010 | 8,800 |
| 2024/11/12 | 1,009 | 1,010 | 1,003 | 1,009 | 10,800 |
| 2024/11/11 | 1,003 | 1,008 | 1,003 | 1,008 | 4,800 |
| 2024/11/08 | 1,005 | 1,009 | 1,003 | 1,007 | 10,400 |
| 2024/11/07 | 1,003 | 1,010 | 1,003 | 1,004 | 12,600 |
| 2024/11/06 | 1,002 | 1,010 | 1,002 | 1,003 | 8,700 |
| 2024/11/05 | 1,006 | 1,007 | 1,001 | 1,002 | 8,500 |
| 2024/11/01 | 1,004 | 1,006 | 999 | 1,003 | 13,700 |
| 2024/10/31 | 1,007 | 1,010 | 1,002 | 1,006 | 12,300 |
| 2024/10/30 | 1,010 | 1,012 | 1,004 | 1,008 | 15,200 |
| 2024/10/29 | 999 | 1,011 | 999 | 1,010 | 14,400 |
| 2024/10/28 | 983 | 1,001 | 980 | 999 | 21,300 |
| 2024/10/25 | 1,007 | 1,007 | 970 | 984 | 61,900 |
| 2024/10/24 | 1,000 | 1,000 | 993 | 998 | 22,500 |
| 2024/10/23 | 1,001 | 1,007 | 998 | 1,001 | 42,000 |
| 2024/10/22 | 1,011 | 1,014 | 999 | 1,002 | 47,500 |
| 2024/10/21 | 1,010 | 1,013 | 1,010 | 1,012 | 8,400 |
| 2024/10/18 | 1,009 | 1,021 | 1,009 | 1,010 | 27,300 |
| 2024/10/17 | 1,011 | 1,026 | 1,010 | 1,017 | 21,900 |
| 2024/10/16 | 1,011 | 1,017 | 1,011 | 1,011 | 12,400 |
| 2024/10/15 | 1,011 | 1,017 | 1,009 | 1,014 | 19,700 |
| 2024/10/11 | 1,012 | 1,019 | 1,012 | 1,015 | 11,500 |
| 2024/10/10 | 1,019 | 1,020 | 1,010 | 1,011 | 33,700 |
| 2024/10/09 | 1,019 | 1,023 | 1,017 | 1,017 | 5,500 |
| 2024/10/08 | 1,023 | 1,023 | 1,016 | 1,016 | 54,300 |
| 2024/10/07 | 1,026 | 1,030 | 1,020 | 1,021 | 29,300 |
| 2024/10/04 | 1,028 | 1,037 | 1,020 | 1,024 | 13,300 |
| 2024/10/03 | 1,038 | 1,040 | 1,014 | 1,026 | 24,100 |
| 2024/10/02 | 1,035 | 1,040 | 1,028 | 1,038 | 11,500 |
| 2024/10/01 | 1,034 | 1,040 | 1,032 | 1,035 | 4,600 |
| 2024/09/30 | 1,029 | 1,039 | 1,027 | 1,027 | 13,900 |
| 2024/09/27 | 1,044 | 1,044 | 1,030 | 1,033 | 11,800 |
| 2024/09/26 | 1,047 | 1,053 | 1,040 | 1,047 | 12,900 |
| 2024/09/25 | 1,050 | 1,050 | 1,038 | 1,047 | 13,100 |
| 2024/09/24 | 1,039 | 1,043 | 1,029 | 1,039 | 16,400 |
| 2024/09/20 | 1,036 | 1,043 | 1,034 | 1,037 | 8,000 |
| 2024/09/19 | 1,035 | 1,041 | 1,029 | 1,030 | 47,400 |
| 2024/09/18 | 1,030 | 1,041 | 1,030 | 1,030 | 14,300 |
| 2024/09/17 | 1,031 | 1,032 | 1,022 | 1,027 | 12,100 |
| 2024/09/13 | 1,025 | 1,032 | 1,023 | 1,031 | 7,900 |
| 2024/09/12 | 1,033 | 1,035 | 1,025 | 1,029 | 11,000 |
| 2024/09/11 | 1,036 | 1,039 | 1,010 | 1,024 | 34,000 |
| 2024/09/10 | 1,037 | 1,043 | 1,036 | 1,036 | 5,900 |
| 2024/09/09 | 1,030 | 1,043 | 1,027 | 1,034 | 16,100 |
| 2024/09/06 | 1,040 | 1,044 | 1,031 | 1,041 | 9,800 |
| 2024/09/05 | 1,040 | 1,077 | 1,038 | 1,038 | 32,400 |
| 2024/09/04 | 1,045 | 1,045 | 1,027 | 1,031 | 31,000 |
| 2024/09/03 | 1,044 | 1,051 | 1,044 | 1,046 | 14,600 |
| 2024/09/02 | 1,052 | 1,058 | 1,047 | 1,047 | 17,000 |
| 2024/08/30 | 1,054 | 1,058 | 1,046 | 1,050 | 11,700 |
| 2024/08/29 | 1,066 | 1,066 | 1,052 | 1,054 | 4,000 |
| 2024/08/28 | 1,063 | 1,063 | 1,053 | 1,061 | 14,700 |
| 2024/08/27 | 1,047 | 1,065 | 1,047 | 1,061 | 28,200 |
| 2024/08/26 | 1,032 | 1,047 | 1,032 | 1,044 | 17,200 |
| 2024/08/23 | 1,044 | 1,044 | 1,028 | 1,032 | 17,500 |
| 2024/08/22 | 1,032 | 1,039 | 1,025 | 1,025 | 18,500 |
| 2024/08/21 | 1,037 | 1,039 | 1,027 | 1,032 | 27,600 |
| 2024/08/20 | 1,027 | 1,037 | 1,025 | 1,037 | 11,900 |
| 2024/08/19 | 1,028 | 1,033 | 1,017 | 1,018 | 18,000 |
| 2024/08/16 | 1,030 | 1,033 | 1,018 | 1,028 | 12,900 |
| 2024/08/15 | 1,017 | 1,018 | 1,010 | 1,018 | 19,900 |
| 2024/08/14 | 1,018 | 1,020 | 1,006 | 1,017 | 19,500 |
| 2024/08/13 | 1,023 | 1,023 | 1,007 | 1,019 | 77,000 |
| 2024/08/09 | 1,052 | 1,052 | 964 | 1,013 | 200,500 |
| 2024/08/08 | 1,048 | 1,050 | 1,034 | 1,040 | 36,900 |
| 2024/08/07 | 1,026 | 1,053 | 1,026 | 1,035 | 64,800 |
| 2024/08/06 | 1,020 | 1,042 | 1,017 | 1,038 | 96,800 |
| 2024/08/05 | 1,039 | 1,044 | 960 | 1,000 | 232,500 |
| 2024/08/02 | 1,071 | 1,090 | 1,067 | 1,069 | 96,000 |
| 2024/08/01 | 1,117 | 1,117 | 1,091 | 1,101 | 45,300 |
| 2024/07/31 | 1,115 | 1,117 | 1,104 | 1,117 | 17,000 |
| 2024/07/30 | 1,114 | 1,116 | 1,105 | 1,115 | 20,600 |
| 2024/07/29 | 1,098 | 1,115 | 1,098 | 1,115 | 35,400 |
| 2024/07/26 | 1,088 | 1,104 | 1,088 | 1,099 | 27,100 |
| 2024/07/25 | 1,098 | 1,098 | 1,088 | 1,088 | 38,600 |
| 2024/07/24 | 1,114 | 1,122 | 1,092 | 1,092 | 83,300 |
| 2024/07/23 | 1,103 | 1,114 | 1,099 | 1,112 | 52,200 |
| 2024/07/22 | 1,095 | 1,100 | 1,092 | 1,100 | 62,200 |
| 2024/07/19 | 1,094 | 1,094 | 1,081 | 1,092 | 77,300 |
| 2024/07/18 | 1,065 | 1,074 | 1,065 | 1,069 | 20,700 |
| 2024/07/17 | 1,084 | 1,088 | 1,058 | 1,074 | 97,200 |
| 2024/07/16 | 1,085 | 1,090 | 1,085 | 1,086 | 12,200 |
| 2024/07/12 | 1,073 | 1,087 | 1,073 | 1,085 | 24,500 |
| 2024/07/11 | 1,080 | 1,086 | 1,078 | 1,079 | 21,000 |
| 2024/07/10 | 1,072 | 1,078 | 1,071 | 1,076 | 10,500 |
| 2024/07/09 | 1,073 | 1,084 | 1,070 | 1,071 | 37,000 |
| 2024/07/08 | 1,091 | 1,091 | 1,076 | 1,076 | 18,300 |
| 2024/07/05 | 1,092 | 1,093 | 1,087 | 1,091 | 9,600 |
| 2024/07/04 | 1,092 | 1,094 | 1,084 | 1,093 | 24,400 |
| 2024/07/03 | 1,080 | 1,091 | 1,079 | 1,089 | 39,400 |
| 2024/07/02 | 1,079 | 1,079 | 1,066 | 1,076 | 45,500 |
| 2024/07/01 | 1,064 | 1,071 | 1,064 | 1,070 | 17,800 |
| 2024/06/28 | 1,073 | 1,073 | 1,060 | 1,061 | 23,900 |
| 2024/06/27 | 1,069 | 1,074 | 1,066 | 1,073 | 60,300 |
| 2024/06/26 | 1,067 | 1,068 | 1,061 | 1,061 | 25,000 |
| 2024/06/25 | 1,062 | 1,065 | 1,059 | 1,061 | 37,700 |
| 2024/06/24 | 1,051 | 1,056 | 1,048 | 1,056 | 29,600 |
| 2024/06/21 | 1,040 | 1,047 | 1,039 | 1,044 | 27,900 |
| 2024/06/20 | 1,044 | 1,047 | 1,041 | 1,041 | 17,900 |
| 2024/06/19 | 1,045 | 1,045 | 1,038 | 1,043 | 25,000 |
| 2024/06/18 | 1,043 | 1,045 | 1,039 | 1,041 | 19,800 |
| 2024/06/17 | 1,052 | 1,052 | 1,037 | 1,038 | 83,600 |
| 2024/06/14 | 1,055 | 1,055 | 1,047 | 1,054 | 60,300 |
| 2024/06/13 | 1,064 | 1,064 | 1,055 | 1,055 | 33,000 |
| 2024/06/12 | 1,064 | 1,065 | 1,061 | 1,061 | 11,000 |
| 2024/06/11 | 1,069 | 1,069 | 1,064 | 1,064 | 9,400 |
| 2024/06/10 | 1,065 | 1,068 | 1,062 | 1,067 | 15,700 |
| 2024/06/07 | 1,059 | 1,063 | 1,057 | 1,062 | 21,000 |
| 2024/06/06 | 1,068 | 1,068 | 1,058 | 1,058 | 46,200 |
| 2024/06/05 | 1,072 | 1,076 | 1,067 | 1,067 | 30,100 |
| 2024/06/04 | 1,074 | 1,077 | 1,070 | 1,076 | 14,000 |
| 2024/06/03 | 1,076 | 1,080 | 1,069 | 1,069 | 39,300 |
| 2024/05/31 | 1,063 | 1,073 | 1,063 | 1,073 | 19,500 |
| 2024/05/30 | 1,063 | 1,068 | 1,056 | 1,063 | 51,300 |
| 2024/05/29 | 1,074 | 1,075 | 1,065 | 1,065 | 38,100 |
| 2024/05/28 | 1,076 | 1,080 | 1,072 | 1,074 | 22,400 |
| 2024/05/27 | 1,080 | 1,086 | 1,074 | 1,076 | 19,600 |
| 2024/05/24 | 1,070 | 1,081 | 1,067 | 1,074 | 29,700 |
| 2024/05/23 | 1,079 | 1,079 | 1,072 | 1,075 | 20,900 |
| 2024/05/22 | 1,082 | 1,086 | 1,077 | 1,078 | 24,700 |
| 2024/05/21 | 1,095 | 1,095 | 1,081 | 1,082 | 43,900 |
| 2024/05/20 | 1,080 | 1,095 | 1,080 | 1,095 | 61,600 |
| 2024/05/17 | 1,072 | 1,081 | 1,068 | 1,068 | 110,500 |
| 2024/05/16 | 1,064 | 1,081 | 1,062 | 1,075 | 150,400 |
| 2024/05/15 | 1,070 | 1,070 | 1,056 | 1,064 | 99,500 |
| 2024/05/14 | 1,070 | 1,070 | 1,060 | 1,064 | 67,600 |
| 2024/05/13 | 1,068 | 1,073 | 1,062 | 1,070 | 58,800 |
| 2024/05/10 | 1,078 | 1,078 | 1,065 | 1,067 | 44,500 |
| 2024/05/09 | 1,084 | 1,084 | 1,070 | 1,075 | 39,900 |
| 2024/05/08 | 1,087 | 1,089 | 1,084 | 1,086 | 17,600 |
| 2024/05/07 | 1,084 | 1,087 | 1,080 | 1,085 | 20,000 |
| 2024/05/02 | 1,072 | 1,079 | 1,067 | 1,078 | 26,200 |
| 2024/05/01 | 1,073 | 1,077 | 1,070 | 1,070 | 46,400 |
| 2024/04/30 | 1,073 | 1,075 | 1,062 | 1,069 | 44,400 |
| 2024/04/26 | 1,073 | 1,073 | 1,064 | 1,067 | 35,900 |
| 2024/04/25 | 1,075 | 1,077 | 1,067 | 1,069 | 81,700 |
| 2024/04/24 | 1,085 | 1,093 | 1,080 | 1,080 | 29,400 |
| 2024/04/23 | 1,078 | 1,095 | 1,074 | 1,088 | 84,900 |
| 2024/04/22 | 1,087 | 1,087 | 1,071 | 1,078 | 61,500 |
| 2024/04/19 | 1,086 | 1,086 | 1,063 | 1,075 | 92,900 |
| 2024/04/18 | 1,077 | 1,091 | 1,076 | 1,088 | 33,300 |
| 2024/04/17 | 1,083 | 1,092 | 1,072 | 1,076 | 91,800 |
| 2024/04/16 | 1,091 | 1,093 | 1,078 | 1,081 | 106,200 |
| 2024/04/15 | 1,090 | 1,099 | 1,083 | 1,098 | 79,600 |
| 2024/04/12 | 1,101 | 1,101 | 1,091 | 1,096 | 66,600 |
| 2024/04/11 | 1,100 | 1,103 | 1,096 | 1,099 | 50,500 |
| 2024/04/10 | 1,112 | 1,118 | 1,107 | 1,111 | 70,400 |
| 2024/04/09 | 1,103 | 1,114 | 1,102 | 1,108 | 61,400 |
| 2024/04/08 | 1,102 | 1,107 | 1,092 | 1,099 | 99,400 |
| 2024/04/05 | 1,094 | 1,102 | 1,094 | 1,100 | 40,200 |
| 2024/04/04 | 1,110 | 1,110 | 1,098 | 1,098 | 60,100 |
| 2024/04/03 | 1,100 | 1,112 | 1,092 | 1,105 | 107,300 |
| 2024/04/02 | 1,124 | 1,124 | 1,101 | 1,105 | 83,800 |
| 2024/04/01 | 1,126 | 1,138 | 1,118 | 1,118 | 135,700 |
| 2024/03/29 | 1,115 | 1,116 | 1,099 | 1,106 | 132,800 |
| 2024/03/28 | 1,098 | 1,114 | 1,090 | 1,110 | 147,600 |
| 2024/03/27 | 1,140 | 1,140 | 1,134 | 1,136 | 138,600 |
| 2024/03/26 | 1,139 | 1,143 | 1,129 | 1,142 | 88,900 |
| 2024/03/25 | 1,146 | 1,147 | 1,139 | 1,139 | 81,000 |
| 2024/03/22 | 1,150 | 1,150 | 1,140 | 1,146 | 75,400 |
| 2024/03/21 | 1,154 | 1,159 | 1,146 | 1,148 | 91,700 |
| 2024/03/19 | 1,140 | 1,151 | 1,136 | 1,150 | 70,000 |
| 2024/03/18 | 1,138 | 1,141 | 1,130 | 1,135 | 66,500 |
| 2024/03/15 | 1,129 | 1,135 | 1,121 | 1,132 | 43,200 |
| 2024/03/14 | 1,127 | 1,131 | 1,116 | 1,130 | 30,400 |
| 2024/03/13 | 1,123 | 1,127 | 1,111 | 1,115 | 49,200 |
| 2024/03/12 | 1,122 | 1,123 | 1,110 | 1,122 | 58,300 |
| 2024/03/11 | 1,126 | 1,130 | 1,111 | 1,122 | 105,500 |
| 2024/03/08 | 1,135 | 1,140 | 1,125 | 1,127 | 66,400 |
| 2024/03/07 | 1,150 | 1,152 | 1,129 | 1,130 | 120,600 |
| 2024/03/06 | 1,149 | 1,153 | 1,143 | 1,146 | 39,500 |
| 2024/03/05 | 1,155 | 1,155 | 1,137 | 1,153 | 96,400 |
| 2024/03/04 | 1,160 | 1,175 | 1,151 | 1,158 | 190,800 |
| 2024/03/01 | 1,153 | 1,153 | 1,135 | 1,143 | 60,900 |
| 2024/02/29 | 1,153 | 1,157 | 1,128 | 1,140 | 97,800 |
| 2024/02/28 | 1,139 | 1,155 | 1,139 | 1,152 | 99,200 |
| 2024/02/27 | 1,118 | 1,141 | 1,117 | 1,136 | 167,900 |
| 2024/02/26 | 1,111 | 1,122 | 1,111 | 1,114 | 178,000 |
| 2024/02/22 | 1,108 | 1,111 | 1,093 | 1,097 | 199,200 |
| 2024/02/21 | 1,115 | 1,122 | 1,105 | 1,106 | 107,100 |
| 2024/02/20 | 1,120 | 1,130 | 1,108 | 1,118 | 196,000 |
| 2024/02/19 | 1,099 | 1,129 | 1,098 | 1,121 | 423,400 |
| 2024/02/16 | 1,079 | 1,097 | 1,071 | 1,081 | 178,000 |
| 2024/02/15 | 1,141 | 1,141 | 1,073 | 1,077 | 737,500 |
| 2024/02/14 | 1,135 | 1,155 | 1,132 | 1,153 | 150,400 |
| 2024/02/13 | 1,134 | 1,144 | 1,128 | 1,142 | 92,900 |
| 2024/02/09 | 1,143 | 1,147 | 1,130 | 1,132 | 83,100 |
| 2024/02/08 | 1,147 | 1,147 | 1,135 | 1,138 | 59,100 |
| 2024/02/07 | 1,147 | 1,152 | 1,135 | 1,142 | 56,400 |
| 2024/02/06 | 1,145 | 1,159 | 1,145 | 1,145 | 56,300 |
| 2024/02/05 | 1,147 | 1,149 | 1,139 | 1,142 | 55,200 |
| 2024/02/02 | 1,146 | 1,146 | 1,130 | 1,140 | 117,900 |
| 2024/02/01 | 1,161 | 1,164 | 1,141 | 1,141 | 105,400 |
| 2024/01/31 | 1,177 | 1,184 | 1,167 | 1,170 | 80,100 |
| 2024/01/30 | 1,165 | 1,190 | 1,155 | 1,190 | 215,500 |
| 2024/01/29 | 1,153 | 1,156 | 1,146 | 1,155 | 49,700 |
| 2024/01/26 | 1,133 | 1,164 | 1,132 | 1,140 | 127,400 |
| 2024/01/25 | 1,135 | 1,135 | 1,124 | 1,132 | 61,200 |
| 2024/01/24 | 1,148 | 1,148 | 1,125 | 1,129 | 66,700 |
| 2024/01/23 | 1,140 | 1,141 | 1,118 | 1,131 | 104,400 |
| 2024/01/22 | 1,130 | 1,158 | 1,122 | 1,148 | 156,900 |
| 2024/01/19 | 1,134 | 1,134 | 1,117 | 1,120 | 122,300 |
| 2024/01/18 | 1,128 | 1,130 | 1,116 | 1,123 | 45,000 |
| 2024/01/17 | 1,135 | 1,138 | 1,116 | 1,118 | 92,100 |
| 2024/01/16 | 1,132 | 1,151 | 1,124 | 1,135 | 138,100 |
| 2024/01/15 | 1,103 | 1,132 | 1,103 | 1,126 | 112,900 |
| 2024/01/12 | 1,117 | 1,121 | 1,090 | 1,100 | 160,100 |
| 2024/01/11 | 1,127 | 1,127 | 1,103 | 1,116 | 133,500 |
| 2024/01/10 | 1,143 | 1,145 | 1,115 | 1,120 | 233,700 |
| 2024/01/09 | 1,125 | 1,177 | 1,119 | 1,150 | 384,500 |
| 2024/01/05 | 1,132 | 1,132 | 1,115 | 1,123 | 125,200 |
| 2024/01/04 | 1,104 | 1,131 | 1,093 | 1,126 | 184,800 |