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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,571 | 1,578 | 1,487 | 1,500 | -82 | -5.2 | 85,300 |
| 4/12 | 1,574 | 1,588 | 1,563 | 1,582 | +19 | +1.2 | 49,800 |
| 4/5 | 1,600 | 1,607 | 1,552 | 1,563 | -36 | -2.3 | 98,900 |
| 3/29 | 1,657 | 1,668 | 1,578 | 1,599 | -58 | -3.5 | 398,000 |
| 3/22 | 1,647 | 1,670 | 1,635 | 1,657 | +23 | +1.4 | 133,700 |
| 3/15 | 1,600 | 1,642 | 1,550 | 1,634 | +33 | +2.1 | 194,500 |
| 3/8 | 1,589 | 1,612 | 1,546 | 1,601 | +13 | +0.8 | 327,600 |
| 3/1 | 1,636 | 1,661 | 1,572 | 1,588 | -44 | -2.7 | 288,000 |
| 2/22 | 1,637 | 1,650 | 1,584 | 1,632 | -27 | -1.6 | 139,900 |
| 2/16 | 1,692 | 1,715 | 1,641 | 1,659 | -27 | -1.6 | 109,400 |
| 2/9 | 1,702 | 1,770 | 1,684 | 1,686 | -13 | -0.8 | 133,700 |
| 2/2 | 1,695 | 1,744 | 1,675 | 1,699 | +12 | +0.7 | 133,400 |
| 1/26 | 1,701 | 1,724 | 1,652 | 1,687 | -14 | -0.8 | 163,400 |
| 1/19 | 1,756 | 1,789 | 1,692 | 1,701 | -53 | -3.0 | 108,000 |
| 1/12 | 1,815 | 1,830 | 1,743 | 1,754 | -61 | -3.4 | 116,600 |
| 1/5 | 1,782 | 1,837 | 1,761 | 1,815 | +16 | +0.9 | 43,500 |
| 12/29 | 1,809 | 1,844 | 1,765 | 1,799 | -6 | -0.3 | 99,400 |
| 12/22 | 1,750 | 1,878 | 1,722 | 1,805 | +33 | +1.9 | 172,700 |
| 12/15 | 1,745 | 1,857 | 1,735 | 1,772 | +58 | +3.4 | 163,900 |
| 12/8 | 1,613 | 1,799 | 1,596 | 1,714 | +123 | +7.7 | 255,500 |
| 12/1 | 1,604 | 1,604 | 1,554 | 1,591 | -13 | -0.8 | 81,400 |
| 11/24 | 1,573 | 1,617 | 1,573 | 1,604 | +34 | +2.2 | 80,200 |
| 11/17 | 1,530 | 1,590 | 1,527 | 1,570 | +42 | +2.8 | 97,400 |
| 11/10 | 1,479 | 1,528 | 1,468 | 1,528 | +69 | +4.7 | 138,200 |
| 11/2 | 1,375 | 1,470 | 1,350 | 1,459 | +77 | +5.6 | 120,500 |
| 10/27 | 1,393 | 1,396 | 1,339 | 1,382 | -6 | -0.4 | 138,300 |
| 10/20 | 1,381 | 1,420 | 1,370 | 1,388 | -4 | -0.3 | 88,700 |
| 10/13 | 1,400 | 1,427 | 1,392 | 1,392 | -2 | -0.1 | 85,700 |
| 10/6 | 1,437 | 1,455 | 1,355 | 1,394 | -34 | -2.4 | 161,300 |
| 9/29 | 1,460 | 1,490 | 1,399 | 1,428 | -15 | -1.0 | 831,300 |
▶︎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
