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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,546 | 1,553 | 1,539 | 1,553 | +5 | +0.3 | 10,700 |
| 8/22 | 1,545 | 1,553 | 1,540 | 1,548 | +3 | +0.2 | 11,700 |
| 8/21 | 1,544 | 1,546 | 1,522 | 1,545 | 0 | 0.0 | 6,100 |
| 8/20 | 1,511 | 1,545 | 1,511 | 1,545 | +41 | +2.7 | 11,300 |
| 8/19 | 1,537 | 1,545 | 1,504 | 1,504 | -20 | -1.3 | 23,000 |
| 8/16 | 1,533 | 1,533 | 1,521 | 1,524 | +1 | +0.1 | 21,000 |
| 8/15 | 1,526 | 1,532 | 1,512 | 1,523 | -4 | -0.3 | 17,500 |
| 8/14 | 1,532 | 1,533 | 1,500 | 1,527 | -5 | -0.3 | 18,500 |
| 8/13 | 1,529 | 1,538 | 1,510 | 1,532 | +42 | +2.8 | 27,800 |
| 8/9 | 1,514 | 1,525 | 1,474 | 1,490 | +6 | +0.4 | 48,500 |
| 8/8 | 1,486 | 1,515 | 1,481 | 1,484 | -19 | -1.3 | 42,600 |
| 8/7 | 1,478 | 1,533 | 1,470 | 1,503 | +32 | +2.2 | 42,900 |
| 8/6 | 1,447 | 1,496 | 1,417 | 1,471 | +109 | +8.0 | 47,200 |
| 8/5 | 1,439 | 1,464 | 1,325 | 1,362 | -137 | -9.1 | 73,600 |
| 8/2 | 1,520 | 1,530 | 1,483 | 1,499 | -54 | -3.5 | 87,200 |
| 8/1 | 1,606 | 1,606 | 1,546 | 1,553 | -83 | -5.1 | 82,200 |
| 7/31 | 1,581 | 1,636 | 1,572 | 1,636 | +46 | +2.9 | 32,800 |
| 7/30 | 1,617 | 1,619 | 1,589 | 1,590 | -28 | -1.7 | 32,400 |
| 7/29 | 1,630 | 1,630 | 1,606 | 1,618 | +12 | +0.8 | 35,200 |
| 7/26 | 1,611 | 1,623 | 1,603 | 1,606 | -5 | -0.3 | 26,500 |
| 7/25 | 1,595 | 1,677 | 1,593 | 1,611 | +11 | +0.7 | 50,300 |
| 7/24 | 1,623 | 1,636 | 1,600 | 1,600 | -23 | -1.4 | 27,400 |
| 7/23 | 1,614 | 1,630 | 1,608 | 1,623 | +17 | +1.1 | 15,200 |
| 7/22 | 1,633 | 1,633 | 1,606 | 1,606 | -19 | -1.2 | 24,700 |
| 7/19 | 1,651 | 1,651 | 1,625 | 1,625 | -32 | -1.9 | 25,800 |
| 7/18 | 1,675 | 1,681 | 1,657 | 1,657 | -22 | -1.3 | 21,400 |
| 7/17 | 1,670 | 1,682 | 1,664 | 1,679 | +19 | +1.1 | 23,800 |
| 7/16 | 1,684 | 1,684 | 1,659 | 1,660 | -8 | -0.5 | 29,600 |
| 7/12 | 1,675 | 1,680 | 1,656 | 1,668 | +15 | +0.9 | 43,500 |
| 7/11 | 1,646 | 1,654 | 1,634 | 1,653 | +18 | +1.1 | 28,300 |
▶︎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
