！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
ー
円
取引時間外
(ー)
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) | 1,465 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,495 | 1,495 | 1,463 | 1,464 | -26 | -1.7 | 13,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,577 | 1,587 | 1,560 | 1,582 | +5 | +0.3 | 29,500 |
| 3/11 | 1,600 | 1,608 | 1,550 | 1,577 | -24 | -1.5 | 91,600 |
| 3/8 | 1,589 | 1,610 | 1,585 | 1,601 | +1 | +0.1 | 65,300 |
| 3/7 | 1,594 | 1,607 | 1,592 | 1,600 | +1 | +0.1 | 48,300 |
| 3/6 | 1,592 | 1,612 | 1,580 | 1,599 | +7 | +0.4 | 58,500 |
| 3/5 | 1,561 | 1,600 | 1,546 | 1,592 | +19 | +1.2 | 64,400 |
| 3/4 | 1,589 | 1,589 | 1,561 | 1,573 | -15 | -0.9 | 91,100 |
| 3/1 | 1,610 | 1,620 | 1,572 | 1,588 | -28 | -1.7 | 97,400 |
| 2/29 | 1,621 | 1,622 | 1,603 | 1,616 | -21 | -1.3 | 67,100 |
| 2/28 | 1,616 | 1,644 | 1,616 | 1,637 | +6 | +0.4 | 64,800 |
| 2/27 | 1,623 | 1,631 | 1,610 | 1,631 | +9 | +0.6 | 29,600 |
| 2/26 | 1,636 | 1,661 | 1,622 | 1,622 | -10 | -0.6 | 29,100 |
| 2/22 | 1,620 | 1,646 | 1,618 | 1,632 | +22 | +1.4 | 22,500 |
| 2/21 | 1,609 | 1,625 | 1,608 | 1,610 | -18 | -1.1 | 23,500 |
| 2/20 | 1,647 | 1,650 | 1,622 | 1,628 | -19 | -1.2 | 33,600 |
| 2/19 | 1,637 | 1,647 | 1,584 | 1,647 | -12 | -0.7 | 60,300 |
| 2/16 | 1,666 | 1,666 | 1,641 | 1,659 | -10 | -0.6 | 36,400 |
| 2/15 | 1,700 | 1,715 | 1,662 | 1,669 | -22 | -1.3 | 35,200 |
| 2/14 | 1,685 | 1,696 | 1,676 | 1,691 | +6 | +0.4 | 19,800 |
| 2/13 | 1,692 | 1,693 | 1,671 | 1,685 | -1 | -0.1 | 18,000 |
| 2/9 | 1,694 | 1,710 | 1,684 | 1,686 | -12 | -0.7 | 23,700 |
| 2/8 | 1,733 | 1,733 | 1,693 | 1,698 | -50 | -2.9 | 34,200 |
| 2/7 | 1,702 | 1,770 | 1,698 | 1,748 | +38 | +2.2 | 38,400 |
| 2/6 | 1,702 | 1,719 | 1,692 | 1,710 | +3 | +0.2 | 16,500 |
| 2/5 | 1,702 | 1,717 | 1,694 | 1,707 | +8 | +0.5 | 20,900 |
| 2/2 | 1,694 | 1,712 | 1,675 | 1,699 | +1 | +0.1 | 22,800 |
▶︎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