- 2024年
- 2023年
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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,072 | 1,079 | 1,067 | 1,078 | 26,200 | 1,078 |
| 2024-05-01 | 1,073 | 1,077 | 1,070 | 1,070 | 46,400 | 1,070 |
| 2024-04-30 | 1,073 | 1,075 | 1,062 | 1,069 | 44,400 | 1,069 |
| 2024-04-26 | 1,073 | 1,073 | 1,064 | 1,067 | 35,900 | 1,067 |
| 2024-04-25 | 1,075 | 1,077 | 1,067 | 1,069 | 81,700 | 1,069 |
| 2024-04-24 | 1,085 | 1,093 | 1,080 | 1,080 | 29,400 | 1,080 |
| 2024-04-23 | 1,078 | 1,095 | 1,074 | 1,088 | 84,900 | 1,088 |
| 2024-04-22 | 1,087 | 1,087 | 1,071 | 1,078 | 61,500 | 1,078 |
| 2024-04-19 | 1,086 | 1,086 | 1,063 | 1,075 | 92,900 | 1,075 |
| 2024-04-18 | 1,077 | 1,091 | 1,076 | 1,088 | 33,300 | 1,088 |
| 2024-04-17 | 1,083 | 1,092 | 1,072 | 1,076 | 91,800 | 1,076 |
| 2024-04-16 | 1,091 | 1,093 | 1,078 | 1,081 | 106,200 | 1,081 |
| 2024-04-15 | 1,090 | 1,099 | 1,083 | 1,098 | 79,600 | 1,098 |
| 2024-04-12 | 1,101 | 1,101 | 1,091 | 1,096 | 66,600 | 1,096 |
| 2024-04-11 | 1,100 | 1,103 | 1,096 | 1,099 | 50,500 | 1,099 |
| 2024-04-10 | 1,112 | 1,118 | 1,107 | 1,111 | 70,400 | 1,111 |
| 2024-04-09 | 1,103 | 1,114 | 1,102 | 1,108 | 61,400 | 1,108 |
| 2024-04-08 | 1,102 | 1,107 | 1,092 | 1,099 | 99,400 | 1,099 |
| 2024-04-05 | 1,094 | 1,102 | 1,094 | 1,100 | 40,200 | 1,100 |
| 2024-04-04 | 1,110 | 1,110 | 1,098 | 1,098 | 60,100 | 1,098 |
| 2024-04-03 | 1,100 | 1,112 | 1,092 | 1,105 | 107,300 | 1,105 |
| 2024-04-02 | 1,124 | 1,124 | 1,101 | 1,105 | 83,800 | 1,105 |
| 2024-04-01 | 1,126 | 1,138 | 1,118 | 1,118 | 135,700 | 1,118 |
| 2024-03-29 | 1,115 | 1,116 | 1,099 | 1,106 | 132,800 | 1,106 |
| 2024-03-28 | 1,098 | 1,114 | 1,090 | 1,110 | 147,600 | 1,110 |
| 2024-03-27 | 1,140 | 1,140 | 1,134 | 1,136 | 138,600 | 1,136 |
| 2024-03-26 | 1,139 | 1,143 | 1,129 | 1,142 | 88,900 | 1,142 |
| 2024-03-25 | 1,146 | 1,147 | 1,139 | 1,139 | 81,000 | 1,139 |
| 2024-03-22 | 1,150 | 1,150 | 1,140 | 1,146 | 75,400 | 1,146 |
| 2024-03-21 | 1,154 | 1,159 | 1,146 | 1,148 | 91,700 | 1,148 |
| 2024-03-19 | 1,140 | 1,151 | 1,136 | 1,150 | 70,000 | 1,150 |
| 2024-03-18 | 1,138 | 1,141 | 1,130 | 1,135 | 66,500 | 1,135 |
| 2024-03-15 | 1,129 | 1,135 | 1,121 | 1,132 | 43,200 | 1,132 |
| 2024-03-14 | 1,127 | 1,131 | 1,116 | 1,130 | 30,400 | 1,130 |
| 2024-03-13 | 1,123 | 1,127 | 1,111 | 1,115 | 49,200 | 1,115 |
| 2024-03-12 | 1,122 | 1,123 | 1,110 | 1,122 | 58,300 | 1,122 |
| 2024-03-11 | 1,126 | 1,130 | 1,111 | 1,122 | 105,500 | 1,122 |
| 2024-03-08 | 1,135 | 1,140 | 1,125 | 1,127 | 66,400 | 1,127 |
| 2024-03-07 | 1,150 | 1,152 | 1,129 | 1,130 | 120,600 | 1,130 |
| 2024-03-06 | 1,149 | 1,153 | 1,143 | 1,146 | 39,500 | 1,146 |
| 2024-03-05 | 1,155 | 1,155 | 1,137 | 1,153 | 96,400 | 1,153 |
| 2024-03-04 | 1,160 | 1,175 | 1,151 | 1,158 | 190,800 | 1,158 |
| 2024-03-01 | 1,153 | 1,153 | 1,135 | 1,143 | 60,900 | 1,143 |
| 2024-02-29 | 1,153 | 1,157 | 1,128 | 1,140 | 97,800 | 1,140 |
| 2024-02-28 | 1,139 | 1,155 | 1,139 | 1,152 | 99,200 | 1,152 |
| 2024-02-27 | 1,118 | 1,141 | 1,117 | 1,136 | 167,900 | 1,136 |
| 2024-02-26 | 1,111 | 1,122 | 1,111 | 1,114 | 178,000 | 1,114 |
| 2024-02-22 | 1,108 | 1,111 | 1,093 | 1,097 | 199,200 | 1,097 |
| 2024-02-21 | 1,115 | 1,122 | 1,105 | 1,106 | 107,100 | 1,106 |
| 2024-02-20 | 1,120 | 1,130 | 1,108 | 1,118 | 196,000 | 1,118 |
| 2024-02-19 | 1,099 | 1,129 | 1,098 | 1,121 | 423,400 | 1,121 |
| 2024-02-16 | 1,079 | 1,097 | 1,071 | 1,081 | 178,000 | 1,081 |
| 2024-02-15 | 1,141 | 1,141 | 1,073 | 1,077 | 737,500 | 1,077 |
| 2024-02-14 | 1,135 | 1,155 | 1,132 | 1,153 | 150,400 | 1,153 |
| 2024-02-13 | 1,134 | 1,144 | 1,128 | 1,142 | 92,900 | 1,142 |
| 2024-02-09 | 1,143 | 1,147 | 1,130 | 1,132 | 83,100 | 1,132 |
| 2024-02-08 | 1,147 | 1,147 | 1,135 | 1,138 | 59,100 | 1,138 |
| 2024-02-07 | 1,147 | 1,152 | 1,135 | 1,142 | 56,400 | 1,142 |
| 2024-02-06 | 1,145 | 1,159 | 1,145 | 1,145 | 56,300 | 1,145 |
| 2024-02-05 | 1,147 | 1,149 | 1,139 | 1,142 | 55,200 | 1,142 |
| 2024-02-02 | 1,146 | 1,146 | 1,130 | 1,140 | 117,900 | 1,140 |
| 2024-02-01 | 1,161 | 1,164 | 1,141 | 1,141 | 105,400 | 1,141 |
| 2024-01-31 | 1,177 | 1,184 | 1,167 | 1,170 | 80,100 | 1,170 |
| 2024-01-30 | 1,165 | 1,190 | 1,155 | 1,190 | 215,500 | 1,190 |
| 2024-01-29 | 1,153 | 1,156 | 1,146 | 1,155 | 49,700 | 1,155 |
| 2024-01-26 | 1,133 | 1,164 | 1,132 | 1,140 | 127,400 | 1,140 |
| 2024-01-25 | 1,135 | 1,135 | 1,124 | 1,132 | 61,200 | 1,132 |
| 2024-01-24 | 1,148 | 1,148 | 1,125 | 1,129 | 66,700 | 1,129 |
| 2024-01-23 | 1,140 | 1,141 | 1,118 | 1,131 | 104,400 | 1,131 |
| 2024-01-22 | 1,130 | 1,158 | 1,122 | 1,148 | 156,900 | 1,148 |
| 2024-01-19 | 1,134 | 1,134 | 1,117 | 1,120 | 122,300 | 1,120 |
| 2024-01-18 | 1,128 | 1,130 | 1,116 | 1,123 | 45,000 | 1,123 |
| 2024-01-17 | 1,135 | 1,138 | 1,116 | 1,118 | 92,100 | 1,118 |
| 2024-01-16 | 1,132 | 1,151 | 1,124 | 1,135 | 138,100 | 1,135 |
| 2024-01-15 | 1,103 | 1,132 | 1,103 | 1,126 | 112,900 | 1,126 |
| 2024-01-12 | 1,117 | 1,121 | 1,090 | 1,100 | 160,100 | 1,100 |
| 2024-01-11 | 1,127 | 1,127 | 1,103 | 1,116 | 133,500 | 1,116 |
| 2024-01-10 | 1,143 | 1,145 | 1,115 | 1,120 | 233,700 | 1,120 |
| 2024-01-09 | 1,125 | 1,177 | 1,119 | 1,150 | 384,500 | 1,150 |
| 2024-01-05 | 1,132 | 1,132 | 1,115 | 1,123 | 125,200 | 1,123 |
| 2024-01-04 | 1,104 | 1,131 | 1,093 | 1,126 | 184,800 | 1,126 |
分割・併合履歴 ： なし
