！決算発表予定日 2024/05/10
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20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) | 1,288 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,837 (24/01/05) | 1,465 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,512 | 1,512 | 1,463 | 1,464 | -48 | -3.2 | 37,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,600 | 1,607 | 1,465 | 1,512 | -87 | -5.4 | 302,300 |
| 24/03 | 1,610 | 1,670 | 1,546 | 1,599 | -17 | -1.1 | 1,151,200 |
| 24/02 | 1,697 | 1,770 | 1,584 | 1,616 | -121 | -7.0 | 641,100 |
| 24/01 | 1,782 | 1,837 | 1,652 | 1,737 | -62 | -3.5 | 497,400 |
| 23/12 | 1,586 | 1,878 | 1,576 | 1,799 | +215 | +13.6 | 709,800 |
| 23/11 | 1,408 | 1,617 | 1,404 | 1,584 | +195 | +14.0 | 461,700 |
| 23/10 | 1,437 | 1,455 | 1,339 | 1,389 | -39 | -2.7 | 511,700 |
| 23/09 | 1,409 | 1,546 | 1,399 | 1,428 | +21 | +1.5 | 1,457,800 |
| 23/08 | 1,396 | 1,413 | 1,319 | 1,407 | +3 | +0.2 | 738,400 |
| 23/07 | 1,355 | 1,429 | 1,317 | 1,404 | +57 | +4.2 | 669,100 |
| 23/06 | 1,364 | 1,411 | 1,288 | 1,347 | -17 | -1.3 | 762,900 |
| 23/05 | 1,376 | 1,528 | 1,358 | 1,364 | -14 | -1.0 | 456,200 |
| 23/04 | 1,241 | 1,450 | 1,241 | 1,378 | +143 | +11.6 | 808,700 |
| 23/03 | 1,239 | 1,269 | 1,198 | 1,235 | -4 | -0.3 | 1,063,200 |
| 23/02 | 1,149 | 1,248 | 1,146 | 1,239 | +96 | +8.4 | 466,400 |
| 23/01 | 1,121 | 1,158 | 1,101 | 1,143 | +24 | +2.1 | 313,300 |
| 22/12 | 1,153 | 1,153 | 1,091 | 1,119 | -34 | -3.0 | 344,700 |
| 22/11 | 1,149 | 1,170 | 1,091 | 1,153 | +9 | +0.8 | 314,400 |
| 22/10 | 1,034 | 1,177 | 1,025 | 1,144 | +108 | +10.4 | 799,500 |
| 22/09 | 1,097 | 1,121 | 1,004 | 1,036 | -60 | -5.5 | 1,530,100 |
| 22/08 | 1,184 | 1,185 | 1,060 | 1,096 | -64 | -5.5 | 561,500 |
| 22/07 | 1,160 | 1,194 | 1,131 | 1,160 | -7 | -0.6 | 324,800 |
| 22/06 | 1,128 | 1,195 | 1,083 | 1,167 | +39 | +3.5 | 527,500 |
| 22/05 | 1,051 | 1,195 | 1,019 | 1,128 | +73 | +6.9 | 615,400 |
| 22/04 | 1,020 | 1,059 | 1,015 | 1,055 | +37 | +3.6 | 337,900 |
| 22/03 | 1,029 | 1,060 | 989 | 1,018 | -2 | -0.2 | 1,306,900 |
| 22/02 | 1,033 | 1,058 | 987 | 1,020 | -29 | -2.8 | 696,700 |
| 22/01 | 1,062 | 1,064 | 1,004 | 1,049 | +4 | +0.4 | 499,200 |
| 21/12 | 987 | 1,082 | 982 | 1,045 | +68 | +7.0 | 652,300 |
| 21/11 | 1,050 | 1,075 | 963 | 977 | -43 | -4.2 | 723,300 |
▶︎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