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 |
|---|---|
| 1,879 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,866 | 1,866 | 1,836 | 1,849 | -17 | -0.9 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 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 |
| 2/1 | 1,697 | 1,723 | 1,678 | 1,698 | -39 | -2.3 | 44,700 |
| 1/31 | 1,721 | 1,737 | 1,700 | 1,737 | +16 | +0.9 | 22,600 |
| 1/30 | 1,735 | 1,744 | 1,719 | 1,721 | +6 | +0.4 | 25,200 |
| 1/29 | 1,695 | 1,715 | 1,694 | 1,715 | +28 | +1.7 | 18,100 |
| 1/26 | 1,694 | 1,704 | 1,676 | 1,687 | +5 | +0.3 | 25,700 |
| 1/25 | 1,670 | 1,687 | 1,669 | 1,682 | +10 | +0.6 | 21,300 |
| 1/24 | 1,680 | 1,708 | 1,652 | 1,672 | -8 | -0.5 | 46,200 |
| 1/23 | 1,715 | 1,719 | 1,656 | 1,680 | -41 | -2.4 | 57,000 |
| 1/22 | 1,701 | 1,724 | 1,701 | 1,721 | +20 | +1.2 | 13,200 |
▶︎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
