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 | 1,846 | -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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,613 | 1,656 | 1,596 | 1,655 | +64 | +4.0 | 31,100 |
| 12/1 | 1,586 | 1,601 | 1,576 | 1,591 | +7 | +0.4 | 18,300 |
| 11/30 | 1,568 | 1,584 | 1,554 | 1,584 | +8 | +0.5 | 17,300 |
| 11/29 | 1,564 | 1,589 | 1,564 | 1,576 | -4 | -0.3 | 11,200 |
| 11/28 | 1,568 | 1,585 | 1,558 | 1,580 | +10 | +0.6 | 18,000 |
| 11/27 | 1,604 | 1,604 | 1,567 | 1,570 | -34 | -2.1 | 16,600 |
| 11/24 | 1,600 | 1,616 | 1,584 | 1,604 | +4 | +0.3 | 20,000 |
| 11/22 | 1,615 | 1,617 | 1,590 | 1,600 | -15 | -0.9 | 17,200 |
| 11/21 | 1,595 | 1,616 | 1,591 | 1,615 | +26 | +1.6 | 21,300 |
| 11/20 | 1,573 | 1,594 | 1,573 | 1,589 | +19 | +1.2 | 21,700 |
| 11/17 | 1,532 | 1,570 | 1,532 | 1,570 | +38 | +2.5 | 15,200 |
| 11/16 | 1,553 | 1,563 | 1,527 | 1,532 | -35 | -2.2 | 16,300 |
| 11/15 | 1,580 | 1,590 | 1,563 | 1,567 | +5 | +0.3 | 28,000 |
| 11/14 | 1,542 | 1,562 | 1,542 | 1,562 | +33 | +2.2 | 15,000 |
| 11/13 | 1,530 | 1,555 | 1,528 | 1,529 | +1 | +0.1 | 22,900 |
| 11/10 | 1,514 | 1,528 | 1,497 | 1,528 | +13 | +0.9 | 20,000 |
| 11/9 | 1,507 | 1,515 | 1,492 | 1,515 | -3 | -0.2 | 15,400 |
| 11/8 | 1,496 | 1,522 | 1,478 | 1,518 | +15 | +1.0 | 26,100 |
| 11/7 | 1,488 | 1,511 | 1,488 | 1,503 | -4 | -0.3 | 23,900 |
| 11/6 | 1,479 | 1,511 | 1,468 | 1,507 | +48 | +3.3 | 52,800 |
| 11/2 | 1,459 | 1,465 | 1,429 | 1,459 | -6 | -0.4 | 27,900 |
| 11/1 | 1,408 | 1,470 | 1,404 | 1,465 | +76 | +5.5 | 54,900 |
| 10/31 | 1,359 | 1,389 | 1,350 | 1,389 | +38 | +2.8 | 18,400 |
| 10/30 | 1,375 | 1,375 | 1,351 | 1,351 | -31 | -2.2 | 19,300 |
| 10/27 | 1,384 | 1,396 | 1,372 | 1,382 | +1 | +0.1 | 25,400 |
| 10/26 | 1,355 | 1,386 | 1,355 | 1,381 | +31 | +2.3 | 41,000 |
| 10/25 | 1,375 | 1,375 | 1,350 | 1,350 | -21 | -1.5 | 27,000 |
| 10/24 | 1,368 | 1,376 | 1,339 | 1,371 | +9 | +0.7 | 27,800 |
| 10/23 | 1,393 | 1,393 | 1,362 | 1,362 | -26 | -1.9 | 17,100 |
| 10/20 | 1,377 | 1,394 | 1,370 | 1,388 | -5 | -0.4 | 15,100 |
▶︎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
