[4718 東証1部] 早稲田アカデミー 日足 時系列データ

[4718 東証1部] 早稲田アカデミー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211729.001740.001721.001724.0024004148400
2017-11-201697.001740.001689.001719.00640010981400
2017-11-171720.001722.001685.001693.00730012479300
2017-11-161718.001728.001688.001708.00620010597800
2017-11-151790.001790.001660.001719.001960033803600
2017-11-141745.001790.001720.001790.001410024759200
2017-11-131700.001738.001676.001728.00850014584700
2017-11-101680.001700.001680.001700.0025004221500
2017-11-091709.001709.001662.001696.00770013031300
2017-11-081706.001710.001688.001707.00620010536500
2017-11-071706.001710.001692.001701.0045007662700
2017-11-061700.001722.001700.001708.0051008726300
2017-11-021710.001720.001687.001719.001110018938500
2017-11-011698.001715.001676.001710.001040017712200
2017-10-311705.001719.001693.001698.001220020837600
2017-10-301703.001719.001700.001710.00710012123600
2017-10-271706.001710.001693.001707.0056009536600
2017-10-261696.001714.001696.001714.0031005290900
2017-10-251690.001712.001690.001705.0056009521800
2017-10-241715.001729.001685.001688.001020017349900
2017-10-231710.001739.001697.001700.00990016945500
2017-10-201647.001709.001647.001709.001030017275800
2017-10-191664.001690.001662.001680.00830013910000
2017-10-181687.001692.001665.001684.00710011940100
2017-10-171697.001705.001684.001687.0055009317100
2017-10-161703.001719.001690.001703.001180020073800
2017-10-131714.001724.001683.001719.001310022395000
2017-10-121702.001727.001691.001726.00870014903400
2017-10-111686.001709.001662.001709.00900015160600
2017-10-101674.001710.001660.001683.001050017723400
2017-10-061685.001695.001670.001691.00640010804300
2017-10-051715.001715.001687.001694.0029004931300
2017-10-041702.001714.001694.001711.00640010900600
2017-10-031679.001705.001679.001698.00740012568200
2017-10-021716.001717.001672.001678.001150019486400
2017-09-291736.001749.001707.001716.00770013326900
2017-09-281698.001742.001681.001724.001170020046800
2017-09-271749.001770.001688.001697.002600044977700
2017-09-261665.001801.001656.001794.004150071591300
2017-09-251618.001660.001600.001647.001410023087200
2017-09-221660.001660.001580.001618.00690011170100
2017-09-211651.001662.001635.001660.00820013523800
2017-09-201590.001635.001590.001635.001780028714100
2017-09-191590.001599.001540.001550.00770012097500
2017-09-151575.001575.001532.001543.00970015143100
2017-09-141542.001565.001539.001561.001000015505200
2017-09-131508.001544.001482.001534.0050007566400
2017-09-121496.001499.001463.001497.00690010231200
2017-09-111489.001500.001464.001479.001090016134700
2017-09-081428.001465.001401.001459.002370033975200
2017-09-071489.001503.001481.001488.0030004469300
2017-09-061502.001528.001474.001488.001060015800600
2017-09-051538.001541.001511.001535.00930014208600
2017-09-041581.001581.001540.001550.0060009314300
2017-09-011575.001589.001575.001581.0052008231400
2017-08-311580.001580.001568.001569.0014002201900
2017-08-301575.001583.001572.001572.0040006312400
2017-08-291548.001573.001548.001569.0059009216800
2017-08-281531.001563.001531.001560.00800012419300
2017-08-251550.001550.001529.001537.0054008316000
2017-08-241591.001592.001533.001559.002570039975600
2017-08-231645.001645.001599.001600.001100017716900
2017-08-221655.001657.001620.001646.0031005073300
2017-08-211669.001672.001652.001655.0028004651500
2017-08-181658.001699.001658.001675.0040006719400
2017-08-171677.001700.001677.001694.0025004231300
2017-08-161636.001697.001636.001677.00850014241800
2017-08-151700.001725.001640.001640.001640027577400
2017-08-141620.001699.001612.001697.001840030453800
2017-08-101703.001720.001681.001688.00730012412800
2017-08-091690.001716.001669.001703.00790013390800
2017-08-081729.001742.001700.001703.00730012603900
2017-08-071734.001739.001713.001731.0046007950900
2017-08-041683.001743.001670.001734.001060018206800
2017-08-031661.001687.001651.001684.00810013480900
2017-08-021672.001680.001655.001675.00610010174800
2017-08-011700.001749.001653.001683.002370040327400
2017-07-311719.001739.001637.001734.002930049622400
2017-07-281761.001777.001724.001735.001720030052300
2017-07-271772.001790.001755.001761.001020018078600
2017-07-261730.001780.001712.001774.002230038976100
2017-07-251705.001744.001650.001744.002640044622300
2017-07-241575.001753.001575.001707.003770063022300
2017-07-211569.001610.001563.001594.002040032495700
2017-07-201532.001570.001526.001566.001130017471300
2017-07-191524.001532.001509.001532.0043006558200
2017-07-181537.001538.001525.001529.00880013495300
2017-07-141519.001539.001503.001539.002030030945500
2017-07-131480.001500.001475.001500.0066009851000
2017-07-121465.001488.001465.001475.0062009161900
2017-07-111447.001475.001447.001471.00690010131100
2017-07-101446.001463.001439.001446.0046006649100
2017-07-071441.001448.001432.001446.0055007934200
2017-07-061419.001450.001414.001442.00830011921700
2017-07-051418.001423.001405.001414.00930013168300
2017-07-041454.001468.001440.001442.00730010578700
2017-07-031482.001482.001407.001452.001950028080000
2017-06-301517.001517.001471.001486.001370020447300
2017-06-291503.001544.001503.001518.00750011406200
2017-06-281520.001545.001500.001502.00990015020500
2017-06-271489.001518.001489.001506.001090016351300
2017-06-261458.001500.001458.001479.001070015866900
2017-06-231481.001495.001451.001472.00810011981700
2017-06-221450.001480.001450.001468.00980014391500
2017-06-211414.001459.001402.001449.001190017150400
2017-06-201428.001439.001425.001434.00750010732900
2017-06-191400.001430.001400.001430.001260017835800
2017-06-161396.001405.001385.001401.00830011607400
2017-06-151384.001393.001374.001383.001070014811300
2017-06-141373.001384.001367.001368.00970013307500
2017-06-131352.001360.001350.001356.0058007865800
2017-06-121345.001355.001340.001352.0056007554300
2017-06-091334.001352.001334.001346.0054007249800
2017-06-081360.001360.001334.001341.0067009020100
2017-06-071346.001349.001342.001346.0033004442400
2017-06-061354.001357.001343.001346.001250016876600
2017-06-051346.001354.001344.001350.0061008232200
2017-06-021351.001351.001340.001347.001460019644800
2017-06-011335.001338.001315.001321.001040013759400
2017-05-311321.001337.001321.001327.0034004516200
2017-05-301323.001350.001321.001331.001490019870100
2017-05-291313.001324.001297.001315.0076009982200
2017-05-261329.001331.001306.001313.0057007522600
2017-05-251320.001340.001320.001329.00870011579300
2017-05-241303.001320.001303.001320.001110014560100
2017-05-231298.001303.001298.001303.0061007934200
2017-05-221298.001299.001291.001298.0069008948700
2017-05-191273.001290.001273.001289.0053006803500
2017-05-181270.001287.001269.001283.0059007541500
2017-05-171299.001299.001291.001295.0044005699900
2017-05-161296.001296.001283.001295.0056007238900
2017-05-151297.001298.001284.001296.00920011887400
2017-05-121278.001291.001269.001285.00880011251400
2017-05-111285.001285.001253.001283.001440018390500
2017-05-101270.001295.001270.001285.001260016184600
2017-05-091259.001269.001252.001269.0072009082900
2017-05-081229.001263.001220.001259.001050013062300
2017-05-021225.001233.001220.001232.0044005398700
2017-05-011235.001245.001201.001225.0079009683400
2017-04-281255.001259.001225.001235.00880010883500
2017-04-271249.001265.001243.001265.0069008669800
2017-04-261240.001249.001235.001248.0069008582300
2017-04-251228.001236.001208.001232.001260015475500
2017-04-241210.001223.001200.001218.001130013733300
2017-04-211182.001213.001170.001199.0081009667700
2017-04-201182.001188.001179.001181.0035004136800
2017-04-191179.001201.001179.001183.00940011172100
2017-04-181210.001210.001177.001192.0045005360600
2017-04-171180.001210.001172.001206.0049005851900
2017-04-141196.001208.001182.001190.001730020731000
2017-04-131163.001230.001162.001192.001470017387300
2017-04-121158.001168.001145.001163.001200013877300
2017-04-111180.001215.001165.001171.001400016610800
2017-04-101169.001200.001169.001179.0069008176100
2017-04-071158.001201.001158.001172.001650019449800
2017-04-061180.001183.001162.001162.001000011763900
2017-04-051185.001206.001181.001197.0067007996900
2017-04-041217.001225.001168.001191.002470029586300
2017-04-031263.001268.001233.001240.001470018416100
2017-03-311286.001297.001276.001276.00950012208900
2017-03-301291.001299.001283.001292.00880011359600
2017-03-291299.001302.001281.001298.001510019553700
2017-03-281299.001313.001299.001310.002960038601600
2017-03-271291.001300.001291.001296.001900024633800
2017-03-241295.001295.001271.001291.001040013379700
2017-03-231298.001302.001289.001289.001420018388800
2017-03-221294.001303.001294.001298.00810010516300
2017-03-211267.001306.001260.001305.002190028124500
2017-03-171268.001279.001268.001272.001130014363200
2017-03-161282.001287.001268.001285.001280016360700
2017-03-151299.001299.001270.001284.002450031588900
2017-03-141340.001343.001301.001303.002870037647600
2017-03-131338.001360.001338.001338.002460033140200
2017-03-101360.001360.001324.001339.002180029282200
2017-03-091357.001365.001326.001343.001450019541300
2017-03-081321.001357.001321.001347.002720036403400
2017-03-071310.001330.001303.001321.003360044201500
2017-03-061410.001410.001270.001300.00124400163646000
2017-03-031381.001434.001381.001396.005260073617000
2017-03-021350.001420.001350.001370.0077600107126000
2017-03-011299.001342.001299.001335.004190055451800
2017-02-281285.001318.001284.001306.003110040408200
2017-02-271270.001285.001266.001285.001720021934800
2017-02-241260.001278.001255.001262.002010025425200
2017-02-231229.001259.001227.001253.001490018554200
2017-02-221216.001255.001215.001239.002300028386900
2017-02-211207.001217.001203.001210.001610019450300
2017-02-201190.001200.001187.001198.001790021366100
2017-02-171170.001187.001169.001184.0083009808400
2017-02-161175.001188.001165.001172.002070024365900
2017-02-151162.001181.001162.001174.001820021293200
2017-02-141147.001158.001146.001154.001040011980300
2017-02-131144.001149.001140.001147.001120012830400
2017-02-101116.001145.001116.001130.001550017518200
2017-02-091113.001119.001105.001116.0063007015200
2017-02-081105.001110.001103.001110.001050011612600
2017-02-071104.001114.001104.001106.00910010093300
2017-02-061113.001113.001104.001109.001080011968700
2017-02-031115.001120.001111.001115.0064007137300
2017-02-021111.001119.001103.001117.001130012560900
2017-02-011130.001130.001105.001112.001620018156000
2017-01-311132.001141.001132.001135.0059006700300
2017-01-301144.001150.001135.001143.0085009724100
2017-01-271131.001142.001131.001142.00900010234300
2017-01-261133.001138.001126.001130.0083009401700
2017-01-251127.001136.001118.001133.001370015450300
2017-01-241104.001120.001103.001117.0069007664100
2017-01-231102.001117.001101.001112.001180013090600
2017-01-201130.001140.001120.001120.001740019639100
2017-01-191137.001140.001100.001124.002390026797400
2017-01-181077.001125.001074.001113.002600028687400
2017-01-171084.001090.001068.001078.001740018805800
2017-01-161060.001070.001052.001066.001650017529100
2017-01-131051.001058.001046.001058.001230012948300
2017-01-121044.001052.001043.001051.001020010679600
2017-01-111040.001045.001040.001042.0052005422600
2017-01-101033.001045.001032.001040.001150011952500
2017-01-061020.001035.001020.001034.0083008532300
2017-01-051024.001027.001018.001019.001100011249200
2017-01-041019.001022.001014.001018.001130011501500
2016-12-301003.001010.001003.001003.0037003725300
2016-12-291000.001010.001000.001010.0057005729700
2016-12-281005.001007.001002.001002.0040004017000
2016-12-27993.001012.00981.001012.0069006883500
2016-12-261002.001005.00951.00993.001100010941200
2016-12-221009.001009.00997.001003.0073007308000
2016-12-21996.001002.00993.00995.0022002191500
2016-12-20996.001004.00991.00996.0047004682500
2016-12-191000.001003.00990.00993.0087008674000
2016-12-161011.001016.001000.001002.0072007242400
2016-12-15999.001016.00998.001013.002880028958600
2016-12-14985.00993.00980.00990.001190011731700
2016-12-13972.00987.00971.00987.001140011150000
2016-12-12969.00971.00959.00971.001110010721300
2016-12-09959.00962.00953.00962.001210011583200
2016-12-08949.00959.00948.00955.002810026765700
2016-12-07945.00949.00945.00949.0070006626100
2016-12-06943.00944.00935.00940.0051004794700
2016-12-05930.00945.00930.00945.0083007776900
2016-12-02932.00945.00932.00944.0061005734000
2016-12-01932.00944.00932.00934.001520014243500
2016-11-30919.00932.00919.00932.0049004548200
2016-11-29915.00927.00915.00923.0049004522900
2016-11-28924.00924.00918.00921.0054004973200
2016-11-25926.00927.00923.00924.0036003329700
2016-11-24931.00931.00900.00918.0078007174800
2016-11-22932.00934.00928.00934.0049004564100
2016-11-21925.00931.00921.00929.0084007785600
2016-11-18920.00927.00912.00925.0053004883100
2016-11-17914.00922.00907.00920.0092008428600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter