4718 (株)早稲田アカデミー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,492 | 1,493 | 1,465 | 1,489 | 22,700 | 1,489 |
| 2024-04-25 | 1,514 | 1,514 | 1,500 | 1,500 | 9,400 | 1,500 |
| 2024-04-24 | 1,532 | 1,532 | 1,511 | 1,517 | 11,100 | 1,517 |
| 2024-04-23 | 1,517 | 1,528 | 1,517 | 1,528 | 3,700 | 1,528 |
| 2024-04-22 | 1,500 | 1,523 | 1,500 | 1,517 | 6,100 | 1,517 |
| 2024-04-19 | 1,529 | 1,529 | 1,487 | 1,500 | 24,400 | 1,500 |
| 2024-04-18 | 1,522 | 1,542 | 1,522 | 1,537 | 9,900 | 1,537 |
| 2024-04-17 | 1,547 | 1,547 | 1,513 | 1,516 | 13,000 | 1,516 |
| 2024-04-16 | 1,563 | 1,563 | 1,532 | 1,533 | 21,100 | 1,533 |
| 2024-04-15 | 1,571 | 1,578 | 1,563 | 1,572 | 16,900 | 1,572 |
| 2024-04-12 | 1,577 | 1,586 | 1,576 | 1,582 | 11,600 | 1,582 |
| 2024-04-11 | 1,577 | 1,581 | 1,568 | 1,574 | 7,700 | 1,574 |
| 2024-04-10 | 1,583 | 1,588 | 1,580 | 1,588 | 8,600 | 1,588 |
| 2024-04-09 | 1,582 | 1,584 | 1,563 | 1,576 | 11,900 | 1,576 |
| 2024-04-08 | 1,574 | 1,583 | 1,566 | 1,582 | 10,000 | 1,582 |
| 2024-04-05 | 1,564 | 1,572 | 1,552 | 1,563 | 15,600 | 1,563 |
| 2024-04-04 | 1,580 | 1,583 | 1,565 | 1,574 | 20,500 | 1,574 |
| 2024-04-03 | 1,560 | 1,587 | 1,560 | 1,579 | 17,400 | 1,579 |
| 2024-04-02 | 1,577 | 1,578 | 1,561 | 1,569 | 23,600 | 1,569 |
| 2024-04-01 | 1,600 | 1,607 | 1,574 | 1,577 | 21,800 | 1,577 |
| 2024-03-29 | 1,586 | 1,606 | 1,586 | 1,599 | 17,100 | 1,599 |
| 2024-03-28 | 1,616 | 1,616 | 1,578 | 1,578 | 126,400 | 1,578 |
| 2024-03-27 | 1,660 | 1,668 | 1,650 | 1,653 | 161,200 | 1,653 |
| 2024-03-26 | 1,632 | 1,649 | 1,629 | 1,644 | 33,200 | 1,644 |
| 2024-03-25 | 1,657 | 1,657 | 1,632 | 1,632 | 60,100 | 1,632 |
| 2024-03-22 | 1,661 | 1,662 | 1,650 | 1,657 | 18,300 | 1,657 |
| 2024-03-21 | 1,670 | 1,670 | 1,650 | 1,651 | 43,900 | 1,651 |
| 2024-03-19 | 1,650 | 1,658 | 1,635 | 1,658 | 54,100 | 1,658 |
| 2024-03-18 | 1,647 | 1,656 | 1,645 | 1,655 | 17,400 | 1,655 |
| 2024-03-15 | 1,628 | 1,642 | 1,620 | 1,634 | 27,900 | 1,634 |
| 2024-03-14 | 1,604 | 1,632 | 1,601 | 1,632 | 27,300 | 1,632 |
| 2024-03-13 | 1,604 | 1,608 | 1,585 | 1,596 | 18,200 | 1,596 |
| 2024-03-12 | 1,577 | 1,587 | 1,560 | 1,582 | 29,500 | 1,582 |
| 2024-03-11 | 1,600 | 1,608 | 1,550 | 1,577 | 91,600 | 1,577 |
| 2024-03-08 | 1,589 | 1,610 | 1,585 | 1,601 | 65,300 | 1,601 |
| 2024-03-07 | 1,594 | 1,607 | 1,592 | 1,600 | 48,300 | 1,600 |
| 2024-03-06 | 1,592 | 1,612 | 1,580 | 1,599 | 58,500 | 1,599 |
| 2024-03-05 | 1,561 | 1,600 | 1,546 | 1,592 | 64,400 | 1,592 |
| 2024-03-04 | 1,589 | 1,589 | 1,561 | 1,573 | 91,100 | 1,573 |
| 2024-03-01 | 1,610 | 1,620 | 1,572 | 1,588 | 97,400 | 1,588 |
| 2024-02-29 | 1,621 | 1,622 | 1,603 | 1,616 | 67,100 | 1,616 |
| 2024-02-28 | 1,616 | 1,644 | 1,616 | 1,637 | 64,800 | 1,637 |
| 2024-02-27 | 1,623 | 1,631 | 1,610 | 1,631 | 29,600 | 1,631 |
| 2024-02-26 | 1,636 | 1,661 | 1,622 | 1,622 | 29,100 | 1,622 |
| 2024-02-22 | 1,620 | 1,646 | 1,618 | 1,632 | 22,500 | 1,632 |
| 2024-02-21 | 1,609 | 1,625 | 1,608 | 1,610 | 23,500 | 1,610 |
| 2024-02-20 | 1,647 | 1,650 | 1,622 | 1,628 | 33,600 | 1,628 |
| 2024-02-19 | 1,637 | 1,647 | 1,584 | 1,647 | 60,300 | 1,647 |
| 2024-02-16 | 1,666 | 1,666 | 1,641 | 1,659 | 36,400 | 1,659 |
| 2024-02-15 | 1,700 | 1,715 | 1,662 | 1,669 | 35,200 | 1,669 |
| 2024-02-14 | 1,685 | 1,696 | 1,676 | 1,691 | 19,800 | 1,691 |
| 2024-02-13 | 1,692 | 1,693 | 1,671 | 1,685 | 18,000 | 1,685 |
| 2024-02-09 | 1,694 | 1,710 | 1,684 | 1,686 | 23,700 | 1,686 |
| 2024-02-08 | 1,733 | 1,733 | 1,693 | 1,698 | 34,200 | 1,698 |
| 2024-02-07 | 1,702 | 1,770 | 1,698 | 1,748 | 38,400 | 1,748 |
| 2024-02-06 | 1,702 | 1,719 | 1,692 | 1,710 | 16,500 | 1,710 |
| 2024-02-05 | 1,702 | 1,717 | 1,694 | 1,707 | 20,900 | 1,707 |
| 2024-02-02 | 1,694 | 1,712 | 1,675 | 1,699 | 22,800 | 1,699 |
| 2024-02-01 | 1,697 | 1,723 | 1,678 | 1,698 | 44,700 | 1,698 |
| 2024-01-31 | 1,721 | 1,737 | 1,700 | 1,737 | 22,600 | 1,737 |
| 2024-01-30 | 1,735 | 1,744 | 1,719 | 1,721 | 25,200 | 1,721 |
| 2024-01-29 | 1,695 | 1,715 | 1,694 | 1,715 | 18,100 | 1,715 |
| 2024-01-26 | 1,694 | 1,704 | 1,676 | 1,687 | 25,700 | 1,687 |
| 2024-01-25 | 1,670 | 1,687 | 1,669 | 1,682 | 21,300 | 1,682 |
| 2024-01-24 | 1,680 | 1,708 | 1,652 | 1,672 | 46,200 | 1,672 |
| 2024-01-23 | 1,715 | 1,719 | 1,656 | 1,680 | 57,000 | 1,680 |
| 2024-01-22 | 1,701 | 1,724 | 1,701 | 1,721 | 13,200 | 1,721 |
| 2024-01-19 | 1,711 | 1,716 | 1,692 | 1,701 | 19,900 | 1,701 |
| 2024-01-18 | 1,722 | 1,735 | 1,701 | 1,706 | 16,700 | 1,706 |
| 2024-01-17 | 1,756 | 1,764 | 1,723 | 1,730 | 25,600 | 1,730 |
| 2024-01-16 | 1,789 | 1,789 | 1,746 | 1,747 | 22,300 | 1,747 |
| 2024-01-15 | 1,756 | 1,783 | 1,754 | 1,783 | 23,500 | 1,783 |
| 2024-01-12 | 1,793 | 1,794 | 1,743 | 1,754 | 40,300 | 1,754 |
| 2024-01-11 | 1,790 | 1,805 | 1,784 | 1,793 | 24,500 | 1,793 |
| 2024-01-10 | 1,803 | 1,817 | 1,779 | 1,787 | 27,900 | 1,787 |
| 2024-01-09 | 1,815 | 1,830 | 1,791 | 1,798 | 23,900 | 1,798 |
| 2024-01-05 | 1,815 | 1,837 | 1,810 | 1,815 | 17,400 | 1,815 |
| 2024-01-04 | 1,782 | 1,829 | 1,761 | 1,807 | 26,100 | 1,807 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株
