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 |
|---|---|
| 1,879 (24/11/25) | 1,325 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,879 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,866 | 1,866 | 1,836 | 1,846 | -20 | -1.1 | 8,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,396 | 1,408 | 1,389 | 1,393 | -6 | -0.4 | 17,000 |
| 10/18 | 1,420 | 1,420 | 1,390 | 1,399 | -8 | -0.6 | 17,200 |
| 10/17 | 1,397 | 1,410 | 1,389 | 1,407 | +20 | +1.4 | 20,800 |
| 10/16 | 1,381 | 1,402 | 1,375 | 1,387 | -5 | -0.4 | 18,600 |
| 10/13 | 1,415 | 1,415 | 1,392 | 1,392 | -35 | -2.5 | 23,000 |
| 10/12 | 1,415 | 1,427 | 1,401 | 1,427 | +26 | +1.9 | 22,500 |
| 10/11 | 1,423 | 1,423 | 1,401 | 1,401 | -22 | -1.6 | 17,100 |
| 10/10 | 1,400 | 1,423 | 1,400 | 1,423 | +29 | +2.1 | 23,100 |
| 10/6 | 1,369 | 1,400 | 1,369 | 1,394 | +18 | +1.3 | 25,700 |
| 10/5 | 1,355 | 1,377 | 1,355 | 1,376 | +18 | +1.3 | 26,200 |
| 10/4 | 1,370 | 1,381 | 1,358 | 1,358 | -41 | -2.9 | 35,100 |
| 10/3 | 1,405 | 1,412 | 1,394 | 1,399 | -12 | -0.9 | 27,300 |
| 10/2 | 1,437 | 1,455 | 1,411 | 1,411 | -17 | -1.2 | 47,000 |
| 9/29 | 1,410 | 1,428 | 1,403 | 1,428 | +19 | +1.4 | 58,300 |
| 9/28 | 1,428 | 1,428 | 1,399 | 1,409 | -28 | -2.0 | 214,300 |
| 9/27 | 1,450 | 1,454 | 1,428 | 1,437 | -14 | -1.0 | 362,000 |
| 9/26 | 1,464 | 1,464 | 1,431 | 1,451 | -22 | -1.5 | 120,300 |
| 9/25 | 1,460 | 1,490 | 1,451 | 1,473 | +30 | +2.1 | 76,400 |
| 9/22 | 1,437 | 1,458 | 1,430 | 1,443 | -7 | -0.5 | 69,600 |
| 9/21 | 1,467 | 1,480 | 1,447 | 1,450 | -40 | -2.7 | 83,700 |
| 9/20 | 1,504 | 1,513 | 1,490 | 1,490 | -24 | -1.6 | 91,000 |
| 9/19 | 1,538 | 1,538 | 1,499 | 1,514 | -25 | -1.6 | 47,700 |
| 9/15 | 1,529 | 1,539 | 1,524 | 1,539 | +10 | +0.7 | 22,200 |
| 9/14 | 1,530 | 1,532 | 1,518 | 1,529 | +9 | +0.6 | 16,800 |
| 9/13 | 1,546 | 1,546 | 1,511 | 1,520 | -15 | -1.0 | 32,000 |
| 9/12 | 1,502 | 1,540 | 1,502 | 1,535 | +33 | +2.2 | 34,200 |
| 9/11 | 1,498 | 1,511 | 1,492 | 1,502 | +12 | +0.8 | 27,400 |
| 9/8 | 1,490 | 1,503 | 1,484 | 1,490 | -9 | -0.6 | 34,800 |
| 9/7 | 1,512 | 1,512 | 1,491 | 1,499 | -14 | -0.9 | 37,300 |
| 9/6 | 1,507 | 1,514 | 1,490 | 1,513 | +4 | +0.3 | 32,800 |
▶︎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
