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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,628 | 1,638 | 1,622 | 1,635 | +3 | +0.2 | 17,300 |
| 7/9 | 1,640 | 1,648 | 1,625 | 1,632 | +1 | +0.1 | 17,300 |
| 7/8 | 1,650 | 1,662 | 1,630 | 1,631 | -2 | -0.1 | 33,700 |
| 7/5 | 1,633 | 1,649 | 1,633 | 1,633 | +4 | +0.3 | 51,100 |
| 7/4 | 1,622 | 1,629 | 1,617 | 1,629 | +13 | +0.8 | 10,900 |
| 7/3 | 1,610 | 1,623 | 1,606 | 1,616 | +4 | +0.3 | 13,300 |
| 7/2 | 1,636 | 1,636 | 1,606 | 1,612 | -25 | -1.5 | 38,200 |
| 7/1 | 1,630 | 1,644 | 1,629 | 1,637 | +14 | +0.9 | 39,000 |
| 6/28 | 1,629 | 1,629 | 1,613 | 1,623 | -7 | -0.4 | 22,700 |
| 6/27 | 1,630 | 1,630 | 1,610 | 1,630 | +3 | +0.2 | 32,900 |
| 6/26 | 1,625 | 1,628 | 1,616 | 1,627 | +5 | +0.3 | 22,600 |
| 6/25 | 1,619 | 1,625 | 1,611 | 1,622 | +11 | +0.7 | 17,800 |
| 6/24 | 1,595 | 1,611 | 1,595 | 1,611 | +17 | +1.1 | 15,600 |
| 6/21 | 1,607 | 1,610 | 1,593 | 1,594 | -1 | -0.1 | 8,900 |
| 6/20 | 1,590 | 1,609 | 1,590 | 1,595 | -16 | -1.0 | 9,900 |
| 6/19 | 1,609 | 1,611 | 1,594 | 1,611 | +11 | +0.7 | 11,300 |
| 6/18 | 1,590 | 1,610 | 1,590 | 1,600 | +15 | +1.0 | 6,100 |
| 6/17 | 1,608 | 1,608 | 1,569 | 1,585 | -25 | -1.6 | 15,600 |
| 6/14 | 1,588 | 1,610 | 1,581 | 1,610 | +26 | +1.6 | 26,600 |
| 6/13 | 1,604 | 1,605 | 1,584 | 1,584 | -17 | -1.1 | 13,600 |
| 6/12 | 1,610 | 1,610 | 1,599 | 1,601 | -2 | -0.1 | 8,200 |
| 6/11 | 1,600 | 1,610 | 1,600 | 1,603 | +5 | +0.3 | 8,700 |
| 6/10 | 1,578 | 1,598 | 1,568 | 1,598 | +23 | +1.5 | 14,900 |
| 6/7 | 1,569 | 1,575 | 1,557 | 1,575 | +10 | +0.6 | 8,200 |
| 6/6 | 1,558 | 1,573 | 1,551 | 1,565 | +8 | +0.5 | 13,900 |
| 6/5 | 1,564 | 1,564 | 1,552 | 1,557 | -17 | -1.1 | 9,600 |
| 6/4 | 1,551 | 1,578 | 1,551 | 1,574 | +22 | +1.4 | 17,700 |
| 6/3 | 1,567 | 1,568 | 1,552 | 1,552 | -13 | -0.8 | 11,800 |
| 5/31 | 1,558 | 1,565 | 1,533 | 1,565 | +11 | +0.7 | 11,000 |
| 5/30 | 1,522 | 1,554 | 1,518 | 1,554 | +23 | +1.5 | 14,500 |
▶︎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
