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
1,848.4
円
(14:47)
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 | 1,846 | -20 | -1.1 | 8,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,711 | 1,716 | 1,692 | 1,701 | -5 | -0.3 | 19,900 |
| 1/18 | 1,722 | 1,735 | 1,701 | 1,706 | -24 | -1.4 | 16,700 |
| 1/17 | 1,756 | 1,764 | 1,723 | 1,730 | -17 | -1.0 | 25,600 |
| 1/16 | 1,789 | 1,789 | 1,746 | 1,747 | -36 | -2.0 | 22,300 |
| 1/15 | 1,756 | 1,783 | 1,754 | 1,783 | +29 | +1.7 | 23,500 |
| 1/12 | 1,793 | 1,794 | 1,743 | 1,754 | -39 | -2.2 | 40,300 |
| 1/11 | 1,790 | 1,805 | 1,784 | 1,793 | +6 | +0.3 | 24,500 |
| 1/10 | 1,803 | 1,817 | 1,779 | 1,787 | -11 | -0.6 | 27,900 |
| 1/9 | 1,815 | 1,830 | 1,791 | 1,798 | -17 | -0.9 | 23,900 |
| 1/5 | 1,815 | 1,837 | 1,810 | 1,815 | +8 | +0.4 | 17,400 |
| 1/4 | 1,782 | 1,829 | 1,761 | 1,807 | +8 | +0.4 | 26,100 |
| 12/29 | 1,833 | 1,833 | 1,765 | 1,799 | -34 | -1.9 | 30,400 |
| 12/28 | 1,815 | 1,844 | 1,808 | 1,833 | +29 | +1.6 | 22,000 |
| 12/27 | 1,791 | 1,812 | 1,790 | 1,804 | +11 | +0.6 | 23,900 |
| 12/26 | 1,782 | 1,799 | 1,780 | 1,793 | +11 | +0.6 | 12,300 |
| 12/25 | 1,809 | 1,809 | 1,782 | 1,782 | -23 | -1.3 | 10,800 |
| 12/22 | 1,815 | 1,842 | 1,798 | 1,805 | -9 | -0.5 | 31,500 |
| 12/21 | 1,817 | 1,833 | 1,799 | 1,814 | -3 | -0.2 | 22,600 |
| 12/20 | 1,794 | 1,878 | 1,764 | 1,817 | -17 | -0.9 | 70,600 |
| 12/19 | 1,847 | 1,849 | 1,815 | 1,834 | +27 | +1.5 | 25,200 |
| 12/18 | 1,750 | 1,807 | 1,722 | 1,807 | +35 | +2.0 | 22,800 |
| 12/15 | 1,814 | 1,823 | 1,761 | 1,772 | -51 | -2.8 | 31,300 |
| 12/14 | 1,826 | 1,828 | 1,790 | 1,823 | -1 | -0.1 | 20,900 |
| 12/13 | 1,808 | 1,842 | 1,805 | 1,824 | +33 | +1.8 | 22,000 |
| 12/12 | 1,841 | 1,857 | 1,790 | 1,791 | -24 | -1.3 | 39,000 |
| 12/11 | 1,745 | 1,815 | 1,735 | 1,815 | +101 | +5.9 | 50,700 |
| 12/8 | 1,715 | 1,767 | 1,709 | 1,714 | +3 | +0.2 | 39,900 |
| 12/7 | 1,746 | 1,749 | 1,710 | 1,711 | -47 | -2.7 | 27,300 |
| 12/6 | 1,712 | 1,799 | 1,696 | 1,758 | +63 | +3.7 | 110,900 |
| 12/5 | 1,665 | 1,715 | 1,661 | 1,695 | +40 | +2.4 | 46,300 |
▶︎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
