5869 (株)早稲田学習研究会 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 996 | 1,003 | 982 | 994 | 99,800 | 994 |
| 2025-04-03 | 1,006 | 1,015 | 1,001 | 1,005 | 37,500 | 1,005 |
| 2025-04-02 | 1,014 | 1,025 | 1,010 | 1,015 | 17,100 | 1,015 |
| 2025-04-01 | 1,008 | 1,020 | 1,008 | 1,013 | 17,900 | 1,013 |
| 2025-03-31 | 1,012 | 1,012 | 1,000 | 1,008 | 36,300 | 1,008 |
| 2025-03-28 | 1,009 | 1,019 | 1,004 | 1,014 | 33,900 | 1,014 |
| 2025-03-27 | 1,036 | 1,043 | 1,033 | 1,040 | 58,500 | 1,040 |
| 2025-03-26 | 1,036 | 1,045 | 1,034 | 1,040 | 25,100 | 1,040 |
| 2025-03-25 | 1,040 | 1,066 | 1,024 | 1,046 | 49,100 | 1,046 |
| 2025-03-24 | 1,022 | 1,037 | 1,020 | 1,033 | 35,700 | 1,033 |
| 2025-03-21 | 1,015 | 1,027 | 1,015 | 1,021 | 18,400 | 1,021 |
| 2025-03-19 | 1,016 | 1,021 | 1,010 | 1,021 | 27,300 | 1,021 |
| 2025-03-18 | 1,019 | 1,022 | 1,016 | 1,016 | 35,100 | 1,016 |
| 2025-03-17 | 1,025 | 1,028 | 1,020 | 1,021 | 27,900 | 1,021 |
| 2025-03-14 | 1,017 | 1,030 | 1,015 | 1,024 | 22,700 | 1,024 |
| 2025-03-13 | 1,020 | 1,024 | 1,016 | 1,023 | 11,900 | 1,023 |
| 2025-03-12 | 1,020 | 1,025 | 1,018 | 1,023 | 13,300 | 1,023 |
| 2025-03-11 | 1,017 | 1,028 | 1,013 | 1,022 | 27,400 | 1,022 |
| 2025-03-10 | 1,023 | 1,029 | 1,018 | 1,024 | 22,800 | 1,024 |
| 2025-03-07 | 1,027 | 1,035 | 1,021 | 1,022 | 10,900 | 1,022 |
| 2025-03-06 | 1,040 | 1,045 | 1,030 | 1,031 | 16,000 | 1,031 |
| 2025-03-05 | 1,030 | 1,038 | 1,027 | 1,037 | 8,600 | 1,037 |
| 2025-03-04 | 1,031 | 1,039 | 1,023 | 1,030 | 15,900 | 1,030 |
| 2025-03-03 | 1,027 | 1,030 | 1,022 | 1,026 | 85,700 | 1,026 |
| 2025-02-28 | 1,022 | 1,027 | 1,015 | 1,026 | 13,200 | 1,026 |
| 2025-02-27 | 1,017 | 1,021 | 1,012 | 1,021 | 13,500 | 1,021 |
| 2025-02-26 | 1,015 | 1,019 | 1,012 | 1,015 | 13,100 | 1,015 |
| 2025-02-25 | 1,015 | 1,018 | 1,009 | 1,018 | 17,100 | 1,018 |
| 2025-02-21 | 1,011 | 1,013 | 1,007 | 1,012 | 8,900 | 1,012 |
| 2025-02-20 | 1,013 | 1,013 | 1,006 | 1,010 | 8,400 | 1,010 |
| 2025-02-19 | 1,009 | 1,013 | 1,006 | 1,013 | 11,700 | 1,013 |
| 2025-02-18 | 1,011 | 1,014 | 1,005 | 1,013 | 10,000 | 1,013 |
| 2025-02-17 | 1,020 | 1,020 | 1,011 | 1,011 | 15,700 | 1,011 |
| 2025-02-14 | 1,002 | 1,029 | 998 | 1,015 | 29,000 | 1,015 |
| 2025-02-13 | 1,003 | 1,008 | 1,000 | 1,001 | 14,500 | 1,001 |
| 2025-02-12 | 1,005 | 1,013 | 1,001 | 1,006 | 11,400 | 1,006 |
| 2025-02-10 | 1,001 | 1,062 | 999 | 1,005 | 38,300 | 1,005 |
| 2025-02-07 | 1,001 | 1,005 | 999 | 1,002 | 11,600 | 1,002 |
| 2025-02-06 | 1,004 | 1,006 | 1,001 | 1,002 | 10,000 | 1,002 |
| 2025-02-05 | 1,003 | 1,005 | 1,000 | 1,005 | 9,200 | 1,005 |
| 2025-02-04 | 1,005 | 1,005 | 1,000 | 1,004 | 14,200 | 1,004 |
| 2025-02-03 | 1,007 | 1,007 | 1,000 | 1,004 | 13,900 | 1,004 |
| 2025-01-31 | 1,010 | 1,010 | 998 | 1,003 | 22,300 | 1,003 |
| 2025-01-30 | 1,012 | 1,012 | 1,000 | 1,006 | 19,600 | 1,006 |
| 2025-01-29 | 1,014 | 1,014 | 1,004 | 1,012 | 8,900 | 1,012 |
| 2025-01-28 | 1,005 | 1,011 | 1,002 | 1,006 | 10,100 | 1,006 |
| 2025-01-27 | 1,009 | 1,012 | 1,000 | 1,006 | 17,400 | 1,006 |
| 2025-01-24 | 1,011 | 1,011 | 999 | 1,005 | 17,900 | 1,005 |
| 2025-01-23 | 999 | 1,002 | 995 | 1,002 | 16,500 | 1,002 |
| 2025-01-22 | 1,011 | 1,011 | 998 | 1,002 | 18,800 | 1,002 |
| 2025-01-21 | 988 | 1,015 | 986 | 1,008 | 42,500 | 1,008 |
| 2025-01-20 | 990 | 992 | 986 | 991 | 4,900 | 991 |
| 2025-01-17 | 981 | 989 | 981 | 987 | 4,600 | 987 |
| 2025-01-16 | 998 | 998 | 980 | 982 | 55,400 | 982 |
| 2025-01-15 | 998 | 998 | 985 | 997 | 8,900 | 997 |
| 2025-01-14 | 1,001 | 1,001 | 987 | 998 | 15,600 | 998 |
| 2025-01-10 | 999 | 1,001 | 998 | 1,000 | 32,300 | 1,000 |
| 2025-01-09 | 1,002 | 1,003 | 999 | 999 | 10,900 | 999 |
| 2025-01-08 | 1,005 | 1,007 | 1,002 | 1,002 | 6,900 | 1,002 |
| 2025-01-07 | 1,005 | 1,007 | 1,000 | 1,006 | 19,100 | 1,006 |
| 2025-01-06 | 1,000 | 1,005 | 999 | 1,004 | 20,100 | 1,004 |
分割・併合履歴 ： なし