5869 (株)早稲田学習研究会 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
2024-10-031,0381,0401,0141,02624,1001,026
2024-10-021,0351,0401,0281,03811,5001,038
2024-10-011,0341,0401,0321,0354,6001,035
2024-09-301,0291,0391,0271,02713,9001,027
2024-09-271,0441,0441,0301,03311,8001,033
2024-09-261,0471,0531,0401,04712,9001,047
2024-09-251,0501,0501,0381,04713,1001,047
2024-09-241,0391,0431,0291,03916,4001,039
2024-09-201,0361,0431,0341,0378,0001,037
2024-09-191,0351,0411,0291,03047,4001,030
2024-09-181,0301,0411,0301,03014,3001,030
2024-09-171,0311,0321,0221,02712,1001,027
2024-09-131,0251,0321,0231,0317,9001,031
2024-09-121,0331,0351,0251,02911,0001,029
2024-09-111,0361,0391,0101,02434,0001,024
2024-09-101,0371,0431,0361,0365,9001,036
2024-09-091,0301,0431,0271,03416,1001,034
2024-09-061,0401,0441,0311,0419,8001,041
2024-09-051,0401,0771,0381,03832,4001,038
2024-09-041,0451,0451,0271,03131,0001,031
2024-09-031,0441,0511,0441,04614,6001,046
2024-09-021,0521,0581,0471,04717,0001,047
2024-08-301,0541,0581,0461,05011,7001,050
2024-08-291,0661,0661,0521,0544,0001,054
2024-08-281,0631,0631,0531,06114,7001,061
2024-08-271,0471,0651,0471,06128,2001,061
2024-08-261,0321,0471,0321,04417,2001,044
2024-08-231,0441,0441,0281,03217,5001,032
2024-08-221,0321,0391,0251,02518,5001,025
2024-08-211,0371,0391,0271,03227,6001,032
2024-08-201,0271,0371,0251,03711,9001,037
2024-08-191,0281,0331,0171,01818,0001,018
2024-08-161,0301,0331,0181,02812,9001,028
2024-08-151,0171,0181,0101,01819,9001,018
2024-08-141,0181,0201,0061,01719,5001,017
2024-08-131,0231,0231,0071,01977,0001,019
2024-08-091,0521,0529641,013200,5001,013
2024-08-081,0481,0501,0341,04036,9001,040
2024-08-071,0261,0531,0261,03564,8001,035
2024-08-061,0201,0421,0171,03896,8001,038
2024-08-051,0391,0449601,000232,5001,000
2024-08-021,0711,0901,0671,06996,0001,069
2024-08-011,1171,1171,0911,10145,3001,101
2024-07-311,1151,1171,1041,11717,0001,117
2024-07-301,1141,1161,1051,11520,6001,115
2024-07-291,0981,1151,0981,11535,4001,115
2024-07-261,0881,1041,0881,09927,1001,099
2024-07-251,0981,0981,0881,08838,6001,088
2024-07-241,1141,1221,0921,09283,3001,092
2024-07-231,1031,1141,0991,11252,2001,112
2024-07-221,0951,1001,0921,10062,2001,100
2024-07-191,0941,0941,0811,09277,3001,092
2024-07-181,0651,0741,0651,06920,7001,069
2024-07-171,0841,0881,0581,07497,2001,074
2024-07-161,0851,0901,0851,08612,2001,086
2024-07-121,0731,0871,0731,08524,5001,085
2024-07-111,0801,0861,0781,07921,0001,079
2024-07-101,0721,0781,0711,07610,5001,076
2024-07-091,0731,0841,0701,07137,0001,071
2024-07-081,0911,0911,0761,07618,3001,076
2024-07-051,0921,0931,0871,0919,6001,091
2024-07-041,0921,0941,0841,09324,4001,093
2024-07-031,0801,0911,0791,08939,4001,089
2024-07-021,0791,0791,0661,07645,5001,076
2024-07-011,0641,0711,0641,07017,8001,070
2024-06-281,0731,0731,0601,06123,9001,061
2024-06-271,0691,0741,0661,07360,3001,073
2024-06-261,0671,0681,0611,06125,0001,061
2024-06-251,0621,0651,0591,06137,7001,061
2024-06-241,0511,0561,0481,05629,6001,056
2024-06-211,0401,0471,0391,04427,9001,044
2024-06-201,0441,0471,0411,04117,9001,041
2024-06-191,0451,0451,0381,04325,0001,043
2024-06-181,0431,0451,0391,04119,8001,041
2024-06-171,0521,0521,0371,03883,6001,038
2024-06-141,0551,0551,0471,05460,3001,054
2024-06-131,0641,0641,0551,05533,0001,055
2024-06-121,0641,0651,0611,06111,0001,061
2024-06-111,0691,0691,0641,0649,4001,064
2024-06-101,0651,0681,0621,06715,7001,067
2024-06-071,0591,0631,0571,06221,0001,062
2024-06-061,0681,0681,0581,05846,2001,058
2024-06-051,0721,0761,0671,06730,1001,067
2024-06-041,0741,0771,0701,07614,0001,076
2024-06-031,0761,0801,0691,06939,3001,069
2024-05-311,0631,0731,0631,07319,5001,073
2024-05-301,0631,0681,0561,06351,3001,063
2024-05-291,0741,0751,0651,06538,1001,065
2024-05-281,0761,0801,0721,07422,4001,074
2024-05-271,0801,0861,0741,07619,6001,076
2024-05-241,0701,0811,0671,07429,7001,074
2024-05-231,0791,0791,0721,07520,9001,075
2024-05-221,0821,0861,0771,07824,7001,078
2024-05-211,0951,0951,0811,08243,9001,082
2024-05-201,0801,0951,0801,09561,6001,095
2024-05-171,0721,0811,0681,068110,5001,068
2024-05-161,0641,0811,0621,075150,4001,075
2024-05-151,0701,0701,0561,06499,5001,064
2024-05-141,0701,0701,0601,06467,6001,064
2024-05-131,0681,0731,0621,07058,8001,070
2024-05-101,0781,0781,0651,06744,5001,067
2024-05-091,0841,0841,0701,07539,9001,075
2024-05-081,0871,0891,0841,08617,6001,086
2024-05-071,0841,0871,0801,08520,0001,085
2024-05-021,0721,0791,0671,07826,2001,078
2024-05-011,0731,0771,0701,07046,4001,070
2024-04-301,0731,0751,0621,06944,4001,069
2024-04-261,0731,0731,0641,06735,9001,067
2024-04-251,0751,0771,0671,06981,7001,069
2024-04-241,0851,0931,0801,08029,4001,080
2024-04-231,0781,0951,0741,08884,9001,088
2024-04-221,0871,0871,0711,07861,5001,078
2024-04-191,0861,0861,0631,07592,9001,075
2024-04-181,0771,0911,0761,08833,3001,088
2024-04-171,0831,0921,0721,07691,8001,076
2024-04-161,0911,0931,0781,081106,2001,081
2024-04-151,0901,0991,0831,09879,6001,098
2024-04-121,1011,1011,0911,09666,6001,096
2024-04-111,1001,1031,0961,09950,5001,099
2024-04-101,1121,1181,1071,11170,4001,111
2024-04-091,1031,1141,1021,10861,4001,108
2024-04-081,1021,1071,0921,09999,4001,099
2024-04-051,0941,1021,0941,10040,2001,100
2024-04-041,1101,1101,0981,09860,1001,098
2024-04-031,1001,1121,0921,105107,3001,105
2024-04-021,1241,1241,1011,10583,8001,105
2024-04-011,1261,1381,1181,118135,7001,118
2024-03-291,1151,1161,0991,106132,8001,106
2024-03-281,0981,1141,0901,110147,6001,110
2024-03-271,1401,1401,1341,136138,6001,136
2024-03-261,1391,1431,1291,14288,9001,142
2024-03-251,1461,1471,1391,13981,0001,139
2024-03-221,1501,1501,1401,14675,4001,146
2024-03-211,1541,1591,1461,14891,7001,148
2024-03-191,1401,1511,1361,15070,0001,150
2024-03-181,1381,1411,1301,13566,5001,135
2024-03-151,1291,1351,1211,13243,2001,132
2024-03-141,1271,1311,1161,13030,4001,130
2024-03-131,1231,1271,1111,11549,2001,115
2024-03-121,1221,1231,1101,12258,3001,122
2024-03-111,1261,1301,1111,122105,5001,122
2024-03-081,1351,1401,1251,12766,4001,127
2024-03-071,1501,1521,1291,130120,6001,130
2024-03-061,1491,1531,1431,14639,5001,146
2024-03-051,1551,1551,1371,15396,4001,153
2024-03-041,1601,1751,1511,158190,8001,158
2024-03-011,1531,1531,1351,14360,9001,143
2024-02-291,1531,1571,1281,14097,8001,140
2024-02-281,1391,1551,1391,15299,2001,152
2024-02-271,1181,1411,1171,136167,9001,136
2024-02-261,1111,1221,1111,114178,0001,114
2024-02-221,1081,1111,0931,097199,2001,097
2024-02-211,1151,1221,1051,106107,1001,106
2024-02-201,1201,1301,1081,118196,0001,118
2024-02-191,0991,1291,0981,121423,4001,121
2024-02-161,0791,0971,0711,081178,0001,081
2024-02-151,1411,1411,0731,077737,5001,077
2024-02-141,1351,1551,1321,153150,4001,153
2024-02-131,1341,1441,1281,14292,9001,142
2024-02-091,1431,1471,1301,13283,1001,132
2024-02-081,1471,1471,1351,13859,1001,138
2024-02-071,1471,1521,1351,14256,4001,142
2024-02-061,1451,1591,1451,14556,3001,145
2024-02-051,1471,1491,1391,14255,2001,142
2024-02-021,1461,1461,1301,140117,9001,140
2024-02-011,1611,1641,1411,141105,4001,141
2024-01-311,1771,1841,1671,17080,1001,170
2024-01-301,1651,1901,1551,190215,5001,190
2024-01-291,1531,1561,1461,15549,7001,155
2024-01-261,1331,1641,1321,140127,4001,140
2024-01-251,1351,1351,1241,13261,2001,132
2024-01-241,1481,1481,1251,12966,7001,129
2024-01-231,1401,1411,1181,131104,4001,131
2024-01-221,1301,1581,1221,148156,9001,148
2024-01-191,1341,1341,1171,120122,3001,120
2024-01-181,1281,1301,1161,12345,0001,123
2024-01-171,1351,1381,1161,11892,1001,118
2024-01-161,1321,1511,1241,135138,1001,135
2024-01-151,1031,1321,1031,126112,9001,126
2024-01-121,1171,1211,0901,100160,1001,100
2024-01-111,1271,1271,1031,116133,5001,116
2024-01-101,1431,1451,1151,120233,7001,120
2024-01-091,1251,1771,1191,150384,5001,150
2024-01-051,1321,1321,1151,123125,2001,123
2024-01-041,1041,1311,0931,126184,8001,126

分割・併合履歴 : なし