4718東証P貸借
業種 サービス業
早稲田アカデミー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,878 (23/12/20) | 1,325 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,867 (24/11/13) | 1,325 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,830 | 1,858 | 1,830 | 1,858 | +25 | +1.4 | 14,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,829 | 1,839 | 1,827 | 1,833 | +4 | +0.2 | 5,300 |
| 11/20 | 1,807 | 1,829 | 1,803 | 1,829 | +2 | +0.1 | 7,500 |
| 11/19 | 1,791 | 1,829 | 1,791 | 1,827 | +36 | +2.0 | 10,100 |
| 11/18 | 1,817 | 1,817 | 1,769 | 1,791 | -26 | -1.4 | 18,300 |
| 11/15 | 1,791 | 1,827 | 1,781 | 1,817 | +30 | +1.7 | 20,800 |
| 11/14 | 1,865 | 1,865 | 1,787 | 1,787 | -78 | -4.2 | 16,600 |
| 11/13 | 1,768 | 1,867 | 1,768 | 1,865 | +81 | +4.5 | 45,200 |
| 11/12 | 1,785 | 1,789 | 1,775 | 1,784 | -4 | -0.2 | 12,800 |
| 11/11 | 1,755 | 1,789 | 1,743 | 1,788 | +16 | +0.9 | 9,500 |
| 11/8 | 1,799 | 1,799 | 1,766 | 1,772 | -19 | -1.1 | 11,100 |
| 11/7 | 1,749 | 1,791 | 1,732 | 1,791 | +42 | +2.4 | 32,700 |
| 11/6 | 1,700 | 1,749 | 1,700 | 1,749 | +53 | +3.1 | 17,600 |
| 11/5 | 1,739 | 1,742 | 1,691 | 1,696 | -27 | -1.6 | 14,200 |
| 11/1 | 1,698 | 1,759 | 1,690 | 1,723 | +44 | +2.6 | 34,300 |
| 10/31 | 1,674 | 1,694 | 1,630 | 1,679 | +17 | +1.0 | 13,200 |
| 10/30 | 1,665 | 1,700 | 1,655 | 1,662 | -1 | -0.1 | 43,700 |
| 10/29 | 1,638 | 1,669 | 1,636 | 1,663 | +22 | +1.3 | 10,100 |
| 10/28 | 1,592 | 1,641 | 1,592 | 1,641 | +53 | +3.3 | 15,100 |
| 10/25 | 1,596 | 1,602 | 1,577 | 1,588 | -8 | -0.5 | 8,200 |
| 10/24 | 1,595 | 1,605 | 1,586 | 1,596 | -4 | -0.3 | 9,700 |
| 10/23 | 1,591 | 1,615 | 1,590 | 1,600 | +6 | +0.4 | 5,500 |
| 10/22 | 1,605 | 1,607 | 1,591 | 1,594 | -17 | -1.1 | 9,400 |
| 10/21 | 1,607 | 1,614 | 1,591 | 1,611 | +4 | +0.3 | 10,300 |
| 10/18 | 1,634 | 1,634 | 1,607 | 1,607 | -12 | -0.7 | 8,400 |
| 10/17 | 1,627 | 1,627 | 1,610 | 1,619 | -10 | -0.6 | 9,800 |
| 10/16 | 1,647 | 1,670 | 1,629 | 1,629 | -24 | -1.5 | 10,200 |
| 10/15 | 1,664 | 1,687 | 1,628 | 1,653 | +1 | +0.1 | 75,700 |
| 10/11 | 1,648 | 1,662 | 1,647 | 1,652 | +4 | +0.2 | 8,500 |
| 10/10 | 1,670 | 1,670 | 1,647 | 1,648 | -22 | -1.3 | 5,900 |
| 10/9 | 1,678 | 1,678 | 1,656 | 1,670 | +8 | +0.5 | 10,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
