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 |
|---|---|
| 1,879 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,865 | 1,877 | 1,862 | 1,866 | +1 | +0.1 | 8,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/29 | 1,545 | 1,552 | 1,522 | 1,531 | -22 | -1.4 | 11,100 |
| 5/28 | 1,574 | 1,580 | 1,550 | 1,553 | +19 | +1.2 | 20,500 |
| 5/27 | 1,518 | 1,534 | 1,513 | 1,534 | +30 | +2.0 | 8,500 |
| 5/24 | 1,505 | 1,519 | 1,504 | 1,504 | -3 | -0.2 | 8,900 |
| 5/23 | 1,515 | 1,519 | 1,507 | 1,507 | -8 | -0.5 | 10,900 |
| 5/22 | 1,521 | 1,526 | 1,515 | 1,515 | -5 | -0.3 | 9,300 |
| 5/21 | 1,534 | 1,540 | 1,520 | 1,520 | -6 | -0.4 | 5,900 |
| 5/20 | 1,536 | 1,549 | 1,525 | 1,526 | -17 | -1.1 | 13,200 |
| 5/17 | 1,544 | 1,545 | 1,534 | 1,543 | -1 | -0.1 | 5,500 |
| 5/16 | 1,559 | 1,560 | 1,523 | 1,544 | -10 | -0.6 | 14,200 |
| 5/15 | 1,573 | 1,573 | 1,550 | 1,554 | -14 | -0.9 | 11,300 |
| 5/14 | 1,584 | 1,584 | 1,560 | 1,568 | -9 | -0.6 | 9,800 |
| 5/13 | 1,538 | 1,584 | 1,522 | 1,577 | +65 | +4.3 | 32,600 |
| 5/10 | 1,515 | 1,515 | 1,497 | 1,512 | +2 | +0.1 | 12,300 |
| 5/9 | 1,502 | 1,517 | 1,494 | 1,510 | +18 | +1.2 | 10,600 |
| 5/8 | 1,513 | 1,513 | 1,492 | 1,492 | -18 | -1.2 | 12,600 |
| 5/7 | 1,466 | 1,510 | 1,466 | 1,510 | +46 | +3.1 | 22,500 |
| 5/2 | 1,495 | 1,495 | 1,463 | 1,464 | -26 | -1.7 | 13,900 |
| 5/1 | 1,512 | 1,512 | 1,480 | 1,490 | -22 | -1.5 | 9,200 |
| 4/30 | 1,500 | 1,512 | 1,488 | 1,512 | +23 | +1.5 | 15,300 |
| 4/26 | 1,492 | 1,493 | 1,465 | 1,489 | -11 | -0.7 | 22,700 |
| 4/25 | 1,514 | 1,514 | 1,500 | 1,500 | -17 | -1.1 | 9,400 |
| 4/24 | 1,532 | 1,532 | 1,511 | 1,517 | -11 | -0.7 | 11,100 |
| 4/23 | 1,517 | 1,528 | 1,517 | 1,528 | +11 | +0.7 | 3,700 |
| 4/22 | 1,500 | 1,523 | 1,500 | 1,517 | +17 | +1.1 | 6,100 |
| 4/19 | 1,529 | 1,529 | 1,487 | 1,500 | -37 | -2.4 | 24,400 |
| 4/18 | 1,522 | 1,542 | 1,522 | 1,537 | +21 | +1.4 | 9,900 |
| 4/17 | 1,547 | 1,547 | 1,513 | 1,516 | -17 | -1.1 | 13,000 |
▶︎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
