KabuInsight

早稲田学習研究会

5869
スタンダード/サービス業/WASEDA GAKUSHUKENKYUKAI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,295.01,307.01,290.01,307.0+7.0+0.54%2,800
2026-03-121,320.01,320.01,300.01,300.0-20.0-1.52%4,300
2026-03-111,300.01,335.01,300.01,320.0+20.0+1.54%5,600
2026-03-101,298.01,310.01,282.01,300.0+19.0+1.48%8,800
2026-03-091,295.01,303.01,270.01,281.0-24.0-1.84%17,500
2026-03-061,322.01,322.01,302.01,305.0-16.0-1.21%4,200
2026-03-051,289.01,330.01,289.01,321.0+48.0+3.77%9,200
2026-03-041,279.01,308.01,262.01,273.0-30.0-2.30%18,500
2026-03-031,328.01,329.01,300.01,303.0-32.0-2.40%14,500
2026-03-021,342.01,352.01,330.01,335.0-17.0-1.26%11,800
2026-02-271,350.01,353.01,340.01,352.0+6.0+0.45%8,100
2026-02-261,328.01,347.01,328.01,346.0+26.0+1.97%11,600
2026-02-251,338.01,338.01,303.01,320.0+8.0+0.61%19,200
2026-02-241,325.01,326.01,305.01,312.0+7.0+0.54%16,000
2026-02-201,306.01,307.01,298.01,305.0+5.0+0.38%8,900
2026-02-191,277.01,303.01,271.01,300.0+39.0+3.09%20,200
2026-02-181,258.01,270.01,258.01,261.0+4.0+0.32%13,500
2026-02-171,245.01,257.01,239.01,257.0+14.0+1.13%20,200
2026-02-161,246.01,246.01,230.01,243.0+3.0+0.24%23,900
2026-02-131,241.01,251.01,233.01,240.0-1.0-0.08%20,300
2026-02-121,249.01,250.01,241.01,241.0-6.0-0.48%18,800
2026-02-101,246.01,250.01,246.01,247.00.00.00%8,200
2026-02-091,251.01,252.01,247.01,247.0-4.0-0.32%14,400
2026-02-061,253.01,254.01,251.01,251.0-2.0-0.16%5,800
2026-02-051,251.01,255.01,251.01,253.0+2.0+0.16%4,200
2026-02-041,257.01,257.01,251.01,251.00.00.00%3,500
2026-02-031,254.01,258.01,251.01,251.00.00.00%5,200
2026-02-021,254.01,255.01,251.01,251.0-1.0-0.08%5,200
2026-01-301,252.01,255.01,250.01,252.00.00.00%2,400
2026-01-291,255.01,255.01,250.01,252.0-1.0-0.08%4,900
2026-01-281,256.01,256.01,251.01,253.0-3.0-0.24%8,500
2026-01-271,255.01,257.01,252.01,256.00.00.00%3,700
2026-01-261,254.01,256.01,251.01,256.0+3.0+0.24%4,600
2026-01-231,255.01,256.01,250.01,253.0-2.0-0.16%10,700
2026-01-221,253.01,255.01,250.01,255.0+6.0+0.48%3,900
2026-01-211,250.01,253.01,247.01,249.0-4.0-0.32%7,100
2026-01-201,250.01,256.01,250.01,253.00.00.00%7,500
2026-01-191,254.01,257.01,246.01,253.0+2.0+0.16%14,900
2026-01-161,249.01,255.01,248.01,251.0-2.0-0.16%6,000
2026-01-151,250.01,255.01,250.01,253.0+3.0+0.24%4,500
2026-01-141,255.01,255.01,248.01,250.0-1.0-0.08%8,100
2026-01-131,254.01,256.01,246.01,251.0+2.0+0.16%11,400
2026-01-091,244.01,250.01,241.01,249.0+8.0+0.64%8,400
2026-01-081,246.01,246.01,241.01,241.0-5.0-0.40%4,800
2026-01-071,240.01,246.01,239.01,246.0+8.0+0.65%13,400
2026-01-061,240.01,243.01,231.01,238.0+2.0+0.16%11,400
2026-01-051,245.01,245.01,230.01,236.0+6.0+0.49%12,200
2025-12-301,220.01,239.01,220.01,230.0+7.0+0.57%10,700
2025-12-291,220.01,230.01,218.01,223.0+6.0+0.49%13,700
2025-12-261,211.01,217.01,210.01,217.0+4.0+0.33%7,500
2025-12-251,214.01,214.01,211.01,213.00.00.00%6,800
2025-12-241,214.01,215.01,211.01,213.0+6.0+0.50%5,400
2025-12-231,207.01,216.01,207.01,207.0+2.0+0.17%7,100
2025-12-221,205.01,207.01,202.01,205.0+1.0+0.08%7,200
2025-12-191,205.01,205.01,201.01,204.0-1.0-0.08%9,900
2025-12-181,202.01,207.01,202.01,205.00.00.00%4,700
2025-12-171,208.01,208.01,202.01,205.0-3.0-0.25%3,700
2025-12-161,203.01,208.01,200.01,208.0+1.0+0.08%8,400
2025-12-151,206.01,210.01,203.01,207.0+1.0+0.08%8,600
2025-12-121,203.01,208.01,201.01,206.0+5.0+0.42%20,200
2025-12-111,205.01,208.01,200.01,201.0-5.0-0.41%12,600
2025-12-101,209.01,209.01,204.01,206.0-2.0-0.17%7,100
2025-12-091,204.01,208.01,202.01,208.0+2.0+0.17%5,700
2025-12-081,206.01,207.01,203.01,206.00.00.00%7,800
2025-12-051,211.01,211.01,205.01,206.0-5.0-0.41%7,200
2025-12-041,217.01,217.01,211.01,211.00.00.00%4,100
2025-12-031,216.01,216.01,210.01,211.00.00.00%5,800
2025-12-021,211.01,218.01,211.01,211.00.00.00%7,700
2025-12-011,210.01,218.01,210.01,211.0+3.0+0.25%9,500
2025-11-281,208.01,210.01,207.01,208.00.00.00%5,700
2025-11-271,210.01,210.01,195.01,208.0-10.0-0.82%27,000
2025-11-261,226.01,229.01,217.01,218.0-7.0-0.57%54,300
2025-11-251,226.01,226.01,217.01,225.0+7.0+0.57%23,300
2025-11-211,216.01,218.01,211.01,218.0+2.0+0.16%9,600
2025-11-201,206.01,219.01,206.01,216.0+15.0+1.25%12,600
2025-11-191,203.01,216.01,200.01,201.00.00.00%17,400
2025-11-181,219.01,220.01,201.01,201.0-19.0-1.56%30,300
2025-11-171,219.01,225.01,218.01,220.0-4.0-0.33%11,000
2025-11-141,221.01,239.01,220.01,224.0+3.0+0.25%20,400
2025-11-131,223.01,230.01,221.01,221.0-2.0-0.16%12,300
2025-11-121,221.01,230.01,221.01,223.0+3.0+0.25%7,300
2025-11-111,225.01,230.01,220.01,220.0-4.0-0.33%11,200
2025-11-101,219.01,230.01,215.01,224.0+10.0+0.82%11,200
2025-11-071,215.01,219.01,214.01,214.0-1.0-0.08%4,900
2025-11-061,210.01,216.01,205.01,215.0+5.0+0.41%6,800
2025-11-051,204.01,210.01,197.01,210.00.00.00%25,600
2025-11-041,210.01,213.01,204.01,210.0-2.0-0.17%15,800
2025-10-311,221.01,221.01,210.01,212.00.00.00%6,800
2025-10-301,212.01,217.01,212.01,212.0-2.0-0.16%7,700
2025-10-291,224.01,224.01,214.01,214.0-10.0-0.82%14,600
2025-10-281,236.01,236.01,222.01,224.0-12.0-0.97%11,600
2025-10-271,236.01,244.01,231.01,236.0+4.0+0.32%9,500
2025-10-241,252.01,252.01,222.01,232.0-8.0-0.65%15,000
2025-10-231,237.01,242.01,235.01,240.0+3.0+0.24%9,200
2025-10-221,221.01,237.01,215.01,237.0+13.0+1.06%17,800
2025-10-211,230.01,231.01,222.01,224.0-4.0-0.33%6,100
2025-10-201,221.01,230.01,219.01,228.0+17.0+1.40%9,700
2025-10-171,215.01,220.01,209.01,211.0-5.0-0.41%14,700
2025-10-161,216.01,226.01,214.01,216.0+1.0+0.08%5,800
2025-10-151,201.01,225.01,201.01,215.0+15.0+1.25%12,600
2025-10-141,200.01,225.01,193.01,200.0-12.0-0.99%31,100
2025-10-101,231.01,231.01,204.01,212.0-20.0-1.62%29,600
2025-10-091,242.01,242.01,232.01,232.0-9.0-0.73%12,800
2025-10-081,250.01,264.01,241.01,241.0-8.0-0.64%15,100
2025-10-071,250.01,251.01,244.01,249.0+3.0+0.24%6,000
2025-10-061,257.01,258.01,244.01,246.0+1.0+0.08%20,400
2025-10-031,241.01,245.01,234.01,245.0+1.0+0.08%19,000
2025-10-021,249.01,263.01,244.01,244.0+3.0+0.24%10,300
2025-10-011,270.01,270.01,240.01,241.0-31.0-2.44%28,700
2025-09-301,279.01,279.01,267.01,272.0-4.0-0.31%11,600
2025-09-291,273.01,278.01,265.01,276.0+9.0+0.71%19,500
2025-09-261,271.01,282.01,250.01,267.0-4.0-0.31%34,200
2025-09-251,270.01,278.01,268.01,271.0+8.0+0.63%18,000
2025-09-241,263.01,268.01,253.01,263.0+6.0+0.48%21,200
2025-09-221,240.01,259.01,238.01,257.0+17.0+1.37%15,300
2025-09-191,243.01,248.01,226.01,240.0-3.0-0.24%22,500
2025-09-181,243.01,245.01,230.01,243.0+6.0+0.49%19,300
2025-09-171,240.01,245.01,232.01,237.0-8.0-0.64%22,200
2025-09-161,211.01,249.01,211.01,245.0+36.0+2.98%41,300
2025-09-121,213.01,213.01,202.01,209.0——20,700

直近120営業日分を表示