！決算発表予定日 2024/05/10
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
1,510.5
円
(13:46)
株価は20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) | 1,288 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,837 (24/01/05) | 1,487 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,514 | 1,514 | 1,500 | 1,500 | -17 | -1.1 | 9,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,532 | 1,532 | 1,511 | 1,517 | -11 | -0.7 | 11,100 |
| 4/23 | 1,517 | 1,528 | 1,517 | 1,528 | +11 | +0.7 | 3,700 |
| 4/22 | 1,500 | 1,523 | 1,500 | 1,517 | +17 | +1.1 | 6,100 |
| 4/19 | 1,529 | 1,529 | 1,487 | 1,500 | -37 | -2.4 | 24,400 |
| 4/18 | 1,522 | 1,542 | 1,522 | 1,537 | +21 | +1.4 | 9,900 |
| 4/17 | 1,547 | 1,547 | 1,513 | 1,516 | -17 | -1.1 | 13,000 |
| 4/16 | 1,563 | 1,563 | 1,532 | 1,533 | -39 | -2.5 | 21,100 |
| 4/15 | 1,571 | 1,578 | 1,563 | 1,572 | -10 | -0.6 | 16,900 |
| 4/12 | 1,577 | 1,586 | 1,576 | 1,582 | +8 | +0.5 | 11,600 |
| 4/11 | 1,577 | 1,581 | 1,568 | 1,574 | -14 | -0.9 | 7,700 |
| 4/10 | 1,583 | 1,588 | 1,580 | 1,588 | +12 | +0.8 | 8,600 |
| 4/9 | 1,582 | 1,584 | 1,563 | 1,576 | -6 | -0.4 | 11,900 |
| 4/8 | 1,574 | 1,583 | 1,566 | 1,582 | +19 | +1.2 | 10,000 |
| 4/5 | 1,564 | 1,572 | 1,552 | 1,563 | -11 | -0.7 | 15,600 |
| 4/4 | 1,580 | 1,583 | 1,565 | 1,574 | -5 | -0.3 | 20,500 |
| 4/3 | 1,560 | 1,587 | 1,560 | 1,579 | +10 | +0.6 | 17,400 |
| 4/2 | 1,577 | 1,578 | 1,561 | 1,569 | -8 | -0.5 | 23,600 |
| 4/1 | 1,600 | 1,607 | 1,574 | 1,577 | -22 | -1.4 | 21,800 |
| 3/29 | 1,586 | 1,606 | 1,586 | 1,599 | +21 | +1.3 | 17,100 |
| 3/28 | 1,616 | 1,616 | 1,578 | 1,578 | -75 | -4.5 | 126,400 |
| 3/27 | 1,660 | 1,668 | 1,650 | 1,653 | +9 | +0.6 | 161,200 |
| 3/26 | 1,632 | 1,649 | 1,629 | 1,644 | +12 | +0.7 | 33,200 |
| 3/25 | 1,657 | 1,657 | 1,632 | 1,632 | -25 | -1.5 | 60,100 |
| 3/22 | 1,661 | 1,662 | 1,650 | 1,657 | +6 | +0.4 | 18,300 |
| 3/21 | 1,670 | 1,670 | 1,650 | 1,651 | -7 | -0.4 | 43,900 |
| 3/19 | 1,650 | 1,658 | 1,635 | 1,658 | +3 | +0.2 | 54,100 |
| 3/18 | 1,647 | 1,656 | 1,645 | 1,655 | +21 | +1.3 | 17,400 |
| 3/15 | 1,628 | 1,642 | 1,620 | 1,634 | +2 | +0.1 | 27,900 |
| 3/14 | 1,604 | 1,632 | 1,601 | 1,632 | +36 | +2.3 | 27,300 |
| 3/13 | 1,604 | 1,608 | 1,585 | 1,596 | +14 | +0.9 | 18,200 |
▶︎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