早稲田アカデミー(4718) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/06/27 1,134.0 1,134.0 1,117.0 1,130.0 7,500
2022/06/24 1,127.0 1,128.0 1,113.0 1,125.0 6,800
2022/06/23 1,123.0 1,128.0 1,123.0 1,127.0 5,600
2022/06/22 1,120.0 1,122.0 1,111.0 1,120.0 7,200
2022/06/21 1,106.0 1,122.0 1,102.0 1,122.0 13,800
2022/06/20 1,130.0 1,130.0 1,083.0 1,090.0 47,000
2022/06/17 1,110.0 1,145.0 1,107.0 1,130.0 22,100
2022/06/16 1,128.0 1,145.0 1,128.0 1,130.0 8,200
2022/06/15 1,165.0 1,165.0 1,123.0 1,126.0 34,300
2022/06/14 1,138.0 1,166.0 1,129.0 1,159.0 32,600
2022/06/13 1,126.0 1,158.0 1,120.0 1,149.0 27,900
2022/06/10 1,150.0 1,153.0 1,130.0 1,130.0 36,100
2022/06/09 1,164.0 1,164.0 1,146.0 1,154.0 13,300
2022/06/08 1,170.0 1,170.0 1,153.0 1,166.0 18,900
2022/06/07 1,137.0 1,158.0 1,131.0 1,150.0 18,300
2022/06/06 1,124.0 1,139.0 1,120.0 1,137.0 20,500
2022/06/03 1,144.0 1,144.0 1,115.0 1,125.0 52,600
2022/06/02 1,150.0 1,150.0 1,135.0 1,142.0 10,900
2022/06/01 1,128.0 1,158.0 1,119.0 1,158.0 36,100
2022/05/31 1,167.0 1,168.0 1,120.0 1,128.0 67,900
2022/05/30 1,145.0 1,195.0 1,138.0 1,195.0 77,300
2022/05/27 1,141.0 1,141.0 1,126.0 1,137.0 39,400
2022/05/26 1,115.0 1,134.0 1,109.0 1,134.0 36,300
2022/05/25 1,106.0 1,113.0 1,095.0 1,113.0 25,100
2022/05/24 1,098.0 1,118.0 1,094.0 1,107.0 38,100
2022/05/23 1,082.0 1,092.0 1,069.0 1,092.0 31,500
2022/05/20 1,067.0 1,075.0 1,063.0 1,075.0 27,200
2022/05/19 1,069.0 1,069.0 1,059.0 1,065.0 16,700
2022/05/18 1,069.0 1,074.0 1,061.0 1,074.0 17,600
2022/05/17 1,052.0 1,072.0 1,051.0 1,069.0 25,200
2022/05/16 1,078.0 1,078.0 1,046.0 1,067.0 18,400
2022/05/13 1,082.0 1,082.0 1,054.0 1,066.0 27,300
2022/05/12 1,050.0 1,088.0 1,038.0 1,068.0 99,500
2022/05/11 1,023.0 1,037.0 1,019.0 1,021.0 20,000
2022/05/10 1,033.0 1,035.0 1,025.0 1,027.0 11,700
2022/05/09 1,055.0 1,055.0 1,037.0 1,037.0 11,900
2022/05/06 1,055.0 1,055.0 1,046.0 1,055.0 11,400
2022/05/02 1,051.0 1,055.0 1,047.0 1,053.0 12,900
2022/04/28 1,050.0 1,057.0 1,041.0 1,055.0 16,300
2022/04/27 1,025.0 1,059.0 1,020.0 1,059.0 57,000
2022/04/26 1,032.0 1,040.0 1,023.0 1,029.0 10,600
2022/04/25 1,024.0 1,040.0 1,024.0 1,032.0 12,200
2022/04/22 1,031.0 1,033.0 1,025.0 1,025.0 8,400
2022/04/21 1,042.0 1,045.0 1,033.0 1,044.0 5,300
2022/04/20 1,040.0 1,047.0 1,037.0 1,042.0 11,400
2022/04/19 1,033.0 1,041.0 1,030.0 1,030.0 7,400
2022/04/18 1,045.0 1,045.0 1,035.0 1,035.0 7,400
2022/04/15 1,048.0 1,052.0 1,039.0 1,047.0 17,600
2022/04/14 1,039.0 1,045.0 1,034.0 1,045.0 10,000
2022/04/13 1,032.0 1,039.0 1,027.0 1,037.0 12,500