4718 (株)早稲田アカデミー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,238 | 2,268 | 2,224 | 2,224 | 13,300 | 2,224 |
| 2025-05-21 | 2,242 | 2,275 | 2,242 | 2,246 | 8,600 | 2,246 |
| 2025-05-20 | 2,256 | 2,267 | 2,241 | 2,241 | 12,500 | 2,241 |
| 2025-05-19 | 2,257 | 2,283 | 2,255 | 2,255 | 13,100 | 2,255 |
| 2025-05-16 | 2,287 | 2,295 | 2,243 | 2,273 | 13,800 | 2,273 |
| 2025-05-15 | 2,322 | 2,322 | 2,244 | 2,265 | 25,300 | 2,265 |
| 2025-05-14 | 2,290 | 2,296 | 2,229 | 2,288 | 16,800 | 2,288 |
| 2025-05-13 | 2,292 | 2,334 | 2,281 | 2,298 | 21,700 | 2,298 |
| 2025-05-12 | 2,161 | 2,291 | 2,156 | 2,282 | 39,000 | 2,282 |
| 2025-05-09 | 2,215 | 2,219 | 2,118 | 2,161 | 70,200 | 2,161 |
| 2025-05-08 | 2,174 | 2,215 | 2,174 | 2,215 | 8,600 | 2,215 |
| 2025-05-07 | 2,186 | 2,210 | 2,152 | 2,181 | 23,400 | 2,181 |
| 2025-05-02 | 2,204 | 2,227 | 2,112 | 2,175 | 51,700 | 2,175 |
| 2025-05-01 | 2,226 | 2,226 | 2,175 | 2,204 | 18,100 | 2,204 |
| 2025-04-30 | 2,191 | 2,225 | 2,180 | 2,214 | 16,700 | 2,214 |
| 2025-04-28 | 2,170 | 2,191 | 2,159 | 2,191 | 16,500 | 2,191 |
| 2025-04-25 | 2,200 | 2,200 | 2,148 | 2,168 | 13,000 | 2,168 |
| 2025-04-24 | 2,261 | 2,261 | 2,190 | 2,202 | 9,000 | 2,202 |
| 2025-04-23 | 2,259 | 2,285 | 2,229 | 2,250 | 17,400 | 2,250 |
| 2025-04-22 | 2,223 | 2,259 | 2,223 | 2,243 | 14,100 | 2,243 |
| 2025-04-21 | 2,198 | 2,220 | 2,194 | 2,206 | 15,900 | 2,206 |
| 2025-04-18 | 2,134 | 2,172 | 2,105 | 2,172 | 15,000 | 2,172 |
| 2025-04-17 | 2,111 | 2,135 | 2,106 | 2,134 | 5,800 | 2,134 |
| 2025-04-16 | 2,107 | 2,120 | 2,100 | 2,115 | 9,400 | 2,115 |
| 2025-04-15 | 2,145 | 2,145 | 2,108 | 2,111 | 12,200 | 2,111 |
| 2025-04-14 | 2,108 | 2,126 | 2,106 | 2,126 | 9,600 | 2,126 |
| 2025-04-11 | 2,100 | 2,123 | 2,055 | 2,108 | 11,900 | 2,108 |
| 2025-04-10 | 2,071 | 2,121 | 2,042 | 2,119 | 28,700 | 2,119 |
| 2025-04-09 | 1,970 | 2,005 | 1,956 | 1,981 | 18,100 | 1,981 |
| 2025-04-08 | 1,932 | 2,012 | 1,932 | 2,002 | 20,300 | 2,002 |
| 2025-04-07 | 1,840 | 1,917 | 1,811 | 1,892 | 38,700 | 1,892 |
| 2025-04-04 | 1,996 | 2,004 | 1,943 | 1,974 | 35,600 | 1,974 |
| 2025-04-03 | 1,986 | 2,048 | 1,960 | 2,037 | 32,700 | 2,037 |
| 2025-04-02 | 2,043 | 2,043 | 2,006 | 2,013 | 13,400 | 2,013 |
| 2025-04-01 | 2,061 | 2,076 | 2,042 | 2,052 | 13,100 | 2,052 |
| 2025-03-31 | 2,073 | 2,102 | 2,040 | 2,056 | 24,400 | 2,056 |
| 2025-03-28 | 2,058 | 2,135 | 2,050 | 2,113 | 122,600 | 2,113 |
| 2025-03-27 | 2,088 | 2,114 | 2,072 | 2,114 | 135,000 | 2,114 |
| 2025-03-26 | 2,107 | 2,110 | 2,081 | 2,099 | 47,700 | 2,099 |
| 2025-03-25 | 2,108 | 2,126 | 2,090 | 2,111 | 30,000 | 2,111 |
| 2025-03-24 | 2,168 | 2,168 | 2,106 | 2,106 | 49,200 | 2,106 |
| 2025-03-21 | 2,113 | 2,168 | 2,113 | 2,168 | 77,400 | 2,168 |
| 2025-03-19 | 2,088 | 2,126 | 2,087 | 2,118 | 63,000 | 2,118 |
| 2025-03-18 | 2,051 | 2,108 | 2,051 | 2,094 | 58,000 | 2,094 |
| 2025-03-17 | 2,005 | 2,046 | 2,005 | 2,026 | 100,100 | 2,026 |
| 2025-03-14 | 2,040 | 2,040 | 2,013 | 2,020 | 58,100 | 2,020 |
| 2025-03-13 | 2,054 | 2,062 | 2,010 | 2,012 | 47,800 | 2,012 |
| 2025-03-12 | 2,052 | 2,078 | 2,010 | 2,051 | 48,500 | 2,051 |
| 2025-03-11 | 1,990 | 2,070 | 1,982 | 2,055 | 94,700 | 2,055 |
| 2025-03-10 | 2,035 | 2,057 | 2,010 | 2,020 | 66,400 | 2,020 |
| 2025-03-07 | 2,057 | 2,070 | 2,019 | 2,022 | 58,900 | 2,022 |
| 2025-03-06 | 2,070 | 2,087 | 2,060 | 2,065 | 36,000 | 2,065 |
| 2025-03-05 | 2,080 | 2,100 | 2,067 | 2,076 | 28,800 | 2,076 |
| 2025-03-04 | 2,068 | 2,097 | 2,052 | 2,072 | 37,000 | 2,072 |
| 2025-03-03 | 2,050 | 2,062 | 2,024 | 2,062 | 46,900 | 2,062 |
| 2025-02-28 | 2,035 | 2,081 | 2,010 | 2,010 | 46,300 | 2,010 |
| 2025-02-27 | 1,996 | 2,039 | 1,996 | 2,034 | 49,500 | 2,034 |
| 2025-02-26 | 2,017 | 2,042 | 1,982 | 1,996 | 25,200 | 1,996 |
| 2025-02-25 | 2,013 | 2,050 | 2,007 | 2,014 | 31,500 | 2,014 |
| 2025-02-21 | 2,000 | 2,013 | 1,978 | 2,012 | 15,900 | 2,012 |
| 2025-02-20 | 1,999 | 2,038 | 1,981 | 2,000 | 20,500 | 2,000 |
| 2025-02-19 | 2,009 | 2,010 | 1,979 | 2,000 | 15,500 | 2,000 |
| 2025-02-18 | 2,023 | 2,036 | 1,991 | 2,014 | 14,000 | 2,014 |
| 2025-02-17 | 2,084 | 2,111 | 2,023 | 2,023 | 25,100 | 2,023 |
| 2025-02-14 | 2,124 | 2,145 | 2,075 | 2,084 | 23,500 | 2,084 |
| 2025-02-13 | 2,091 | 2,125 | 2,076 | 2,125 | 15,300 | 2,125 |
| 2025-02-12 | 2,057 | 2,110 | 2,057 | 2,089 | 24,600 | 2,089 |
| 2025-02-10 | 2,046 | 2,071 | 2,029 | 2,037 | 14,500 | 2,037 |
| 2025-02-07 | 2,031 | 2,076 | 2,031 | 2,045 | 15,600 | 2,045 |
| 2025-02-06 | 2,075 | 2,085 | 2,030 | 2,031 | 15,200 | 2,031 |
| 2025-02-05 | 1,978 | 2,080 | 1,959 | 2,071 | 26,100 | 2,071 |
| 2025-02-04 | 2,025 | 2,073 | 1,975 | 1,978 | 30,800 | 1,978 |
| 2025-02-03 | 1,968 | 2,030 | 1,948 | 2,003 | 43,100 | 2,003 |
| 2025-01-31 | 1,950 | 1,970 | 1,949 | 1,970 | 19,800 | 1,970 |
| 2025-01-30 | 1,895 | 1,959 | 1,895 | 1,959 | 14,500 | 1,959 |
| 2025-01-29 | 1,900 | 1,900 | 1,883 | 1,890 | 8,300 | 1,890 |
| 2025-01-28 | 1,857 | 1,897 | 1,857 | 1,897 | 10,200 | 1,897 |
| 2025-01-27 | 1,858 | 1,867 | 1,849 | 1,857 | 9,300 | 1,857 |
| 2025-01-24 | 1,898 | 1,907 | 1,857 | 1,857 | 8,300 | 1,857 |
| 2025-01-23 | 1,872 | 1,894 | 1,869 | 1,890 | 11,600 | 1,890 |
| 2025-01-22 | 1,865 | 1,880 | 1,854 | 1,872 | 10,600 | 1,872 |
| 2025-01-21 | 1,857 | 1,868 | 1,836 | 1,861 | 7,900 | 1,861 |
| 2025-01-20 | 1,910 | 1,910 | 1,857 | 1,857 | 13,300 | 1,857 |
| 2025-01-17 | 1,910 | 1,919 | 1,871 | 1,888 | 10,700 | 1,888 |
| 2025-01-16 | 1,905 | 1,940 | 1,905 | 1,913 | 14,500 | 1,913 |
| 2025-01-15 | 1,857 | 1,899 | 1,847 | 1,899 | 22,000 | 1,899 |
| 2025-01-14 | 1,832 | 1,839 | 1,808 | 1,839 | 13,000 | 1,839 |
| 2025-01-10 | 1,831 | 1,859 | 1,831 | 1,832 | 9,600 | 1,832 |
| 2025-01-09 | 1,888 | 1,888 | 1,810 | 1,842 | 24,100 | 1,842 |
| 2025-01-08 | 1,902 | 1,912 | 1,880 | 1,888 | 14,800 | 1,888 |
| 2025-01-07 | 1,959 | 1,959 | 1,913 | 1,914 | 15,300 | 1,914 |
| 2025-01-06 | 1,974 | 1,979 | 1,946 | 1,958 | 20,600 | 1,958 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株