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 |
|---|---|
| 1,878 (23/12/20) | 1,325 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,867 (24/11/13) | 1,325 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,817 | 1,858 | 1,769 | 1,858 | +41 | +2.3 | 70,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,755 | 1,867 | 1,743 | 1,817 | +45 | +2.5 | 104,900 |
| 11/8 | 1,739 | 1,799 | 1,691 | 1,772 | +49 | +2.8 | 75,600 |
| 11/1 | 1,592 | 1,759 | 1,592 | 1,723 | +135 | +8.5 | 116,400 |
| 10/25 | 1,607 | 1,615 | 1,577 | 1,588 | -19 | -1.2 | 43,100 |
| 10/18 | 1,664 | 1,687 | 1,607 | 1,607 | -45 | -2.7 | 104,100 |
| 10/11 | 1,648 | 1,679 | 1,645 | 1,652 | +18 | +1.1 | 62,700 |
| 10/4 | 1,580 | 1,634 | 1,562 | 1,634 | +30 | +1.9 | 102,200 |
| 9/27 | 1,587 | 1,637 | 1,558 | 1,604 | +17 | +1.1 | 878,500 |
| 9/20 | 1,583 | 1,605 | 1,567 | 1,587 | +13 | +0.8 | 153,800 |
| 9/13 | 1,541 | 1,580 | 1,532 | 1,574 | +13 | +0.8 | 120,500 |
| 9/6 | 1,605 | 1,606 | 1,541 | 1,561 | -42 | -2.6 | 93,400 |
| 8/30 | 1,555 | 1,614 | 1,551 | 1,603 | +50 | +3.2 | 109,900 |
| 8/23 | 1,537 | 1,553 | 1,504 | 1,553 | +29 | +1.9 | 62,800 |
| 8/16 | 1,529 | 1,538 | 1,500 | 1,524 | +34 | +2.3 | 84,800 |
| 8/9 | 1,439 | 1,533 | 1,325 | 1,490 | -9 | -0.6 | 254,800 |
| 8/2 | 1,630 | 1,636 | 1,483 | 1,499 | -107 | -6.7 | 269,800 |
| 7/26 | 1,633 | 1,677 | 1,593 | 1,606 | -19 | -1.2 | 144,100 |
| 7/19 | 1,684 | 1,684 | 1,625 | 1,625 | -43 | -2.6 | 100,600 |
| 7/12 | 1,650 | 1,680 | 1,622 | 1,668 | +35 | +2.1 | 140,100 |
| 7/5 | 1,630 | 1,649 | 1,606 | 1,633 | +10 | +0.6 | 152,500 |
| 6/28 | 1,595 | 1,630 | 1,595 | 1,623 | +29 | +1.8 | 111,600 |
| 6/21 | 1,608 | 1,611 | 1,569 | 1,594 | -16 | -1.0 | 51,800 |
| 6/14 | 1,578 | 1,610 | 1,568 | 1,610 | +35 | +2.2 | 72,000 |
| 6/7 | 1,567 | 1,578 | 1,551 | 1,575 | +10 | +0.6 | 61,200 |
| 5/31 | 1,518 | 1,580 | 1,513 | 1,565 | +61 | +4.1 | 65,600 |
| 5/24 | 1,536 | 1,549 | 1,504 | 1,504 | -39 | -2.5 | 48,200 |
| 5/17 | 1,538 | 1,584 | 1,522 | 1,543 | +31 | +2.1 | 73,400 |
| 5/10 | 1,466 | 1,517 | 1,466 | 1,512 | +48 | +3.3 | 58,000 |
| 5/2 | 1,500 | 1,512 | 1,463 | 1,464 | -25 | -1.7 | 38,400 |
| 4/26 | 1,500 | 1,532 | 1,465 | 1,489 | -11 | -0.7 | 53,000 |
▶︎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
