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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,662 | 1,679 | 1,655 | 1,662 | -14 | -0.8 | 12,400 |
| 10/7 | 1,648 | 1,678 | 1,645 | 1,676 | +42 | +2.6 | 25,300 |
| 10/4 | 1,620 | 1,634 | 1,619 | 1,634 | +15 | +0.9 | 17,700 |
| 10/3 | 1,600 | 1,619 | 1,592 | 1,619 | +26 | +1.6 | 17,300 |
| 10/2 | 1,588 | 1,602 | 1,580 | 1,593 | 0 | 0.0 | 18,300 |
| 10/1 | 1,593 | 1,599 | 1,585 | 1,593 | +5 | +0.3 | 15,700 |
| 9/30 | 1,580 | 1,600 | 1,562 | 1,588 | -16 | -1.0 | 33,200 |
| 9/27 | 1,612 | 1,612 | 1,582 | 1,604 | -18 | -1.1 | 249,800 |
| 9/26 | 1,598 | 1,637 | 1,592 | 1,622 | +37 | +2.3 | 399,100 |
| 9/25 | 1,562 | 1,608 | 1,562 | 1,585 | +25 | +1.6 | 123,000 |
| 9/24 | 1,587 | 1,587 | 1,558 | 1,560 | -27 | -1.7 | 106,600 |
| 9/20 | 1,596 | 1,596 | 1,577 | 1,587 | +2 | +0.1 | 45,200 |
| 9/19 | 1,604 | 1,605 | 1,585 | 1,585 | -13 | -0.8 | 61,500 |
| 9/18 | 1,592 | 1,603 | 1,583 | 1,598 | +16 | +1.0 | 22,900 |
| 9/17 | 1,583 | 1,590 | 1,567 | 1,582 | +8 | +0.5 | 24,200 |
| 9/13 | 1,578 | 1,580 | 1,569 | 1,574 | -1 | -0.1 | 23,100 |
| 9/12 | 1,562 | 1,575 | 1,558 | 1,575 | +31 | +2.0 | 17,000 |
| 9/11 | 1,566 | 1,570 | 1,532 | 1,544 | -26 | -1.7 | 25,000 |
| 9/10 | 1,573 | 1,580 | 1,560 | 1,570 | +10 | +0.6 | 43,400 |
| 9/9 | 1,541 | 1,561 | 1,541 | 1,560 | -1 | -0.1 | 12,000 |
| 9/6 | 1,560 | 1,570 | 1,541 | 1,561 | -3 | -0.2 | 20,700 |
| 9/5 | 1,560 | 1,581 | 1,552 | 1,564 | +3 | +0.2 | 16,400 |
| 9/4 | 1,574 | 1,583 | 1,555 | 1,561 | -29 | -1.8 | 28,400 |
| 9/3 | 1,598 | 1,606 | 1,590 | 1,590 | -4 | -0.3 | 14,400 |
| 9/2 | 1,605 | 1,605 | 1,582 | 1,594 | -9 | -0.6 | 13,500 |
| 8/30 | 1,582 | 1,614 | 1,580 | 1,603 | +24 | +1.5 | 26,100 |
| 8/29 | 1,578 | 1,590 | 1,575 | 1,579 | -6 | -0.4 | 20,000 |
| 8/28 | 1,588 | 1,588 | 1,570 | 1,585 | -8 | -0.5 | 23,700 |
| 8/27 | 1,565 | 1,593 | 1,565 | 1,593 | +27 | +1.7 | 23,000 |
| 8/26 | 1,555 | 1,568 | 1,551 | 1,566 | +13 | +0.8 | 17,100 |
▶︎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
