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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,538 | 1,538 | 1,430 | 1,443 | -96 | -6.2 | 292,000 |
| 9/15 | 1,498 | 1,546 | 1,492 | 1,539 | +49 | +3.3 | 132,600 |
| 9/8 | 1,450 | 1,514 | 1,446 | 1,490 | +47 | +3.3 | 173,400 |
| 9/1 | 1,362 | 1,443 | 1,361 | 1,443 | +85 | +6.3 | 105,600 |
| 8/25 | 1,334 | 1,366 | 1,334 | 1,358 | +24 | +1.8 | 75,200 |
| 8/18 | 1,355 | 1,391 | 1,331 | 1,334 | -19 | -1.4 | 167,500 |
| 8/10 | 1,350 | 1,380 | 1,337 | 1,353 | -3 | -0.2 | 213,000 |
| 8/4 | 1,428 | 1,429 | 1,319 | 1,356 | -47 | -3.4 | 250,000 |
| 7/28 | 1,374 | 1,403 | 1,371 | 1,403 | +38 | +2.8 | 158,200 |
| 7/21 | 1,353 | 1,385 | 1,349 | 1,365 | +19 | +1.4 | 106,300 |
| 7/14 | 1,325 | 1,360 | 1,321 | 1,346 | +20 | +1.5 | 179,300 |
| 7/7 | 1,355 | 1,370 | 1,317 | 1,326 | -21 | -1.6 | 180,900 |
| 6/30 | 1,303 | 1,357 | 1,300 | 1,347 | +38 | +2.9 | 175,000 |
| 6/23 | 1,391 | 1,393 | 1,288 | 1,309 | -82 | -5.9 | 249,400 |
| 6/16 | 1,368 | 1,394 | 1,362 | 1,391 | +23 | +1.7 | 142,800 |
| 6/9 | 1,411 | 1,411 | 1,350 | 1,368 | -28 | -2.0 | 140,800 |
| 6/2 | 1,374 | 1,397 | 1,363 | 1,396 | +37 | +2.7 | 117,500 |
| 5/26 | 1,423 | 1,445 | 1,358 | 1,359 | -81 | -5.6 | 115,600 |
| 5/19 | 1,481 | 1,493 | 1,436 | 1,440 | -48 | -3.2 | 98,400 |
| 5/12 | 1,383 | 1,528 | 1,383 | 1,488 | +104 | +7.5 | 145,200 |
| 5/2 | 1,376 | 1,398 | 1,375 | 1,384 | +6 | +0.4 | 34,400 |
| 4/28 | 1,387 | 1,415 | 1,355 | 1,378 | -6 | -0.4 | 113,700 |
| 4/21 | 1,410 | 1,424 | 1,374 | 1,384 | -30 | -2.1 | 96,900 |
| 4/14 | 1,358 | 1,450 | 1,346 | 1,414 | +50 | +3.7 | 271,500 |
| 4/7 | 1,241 | 1,368 | 1,241 | 1,364 | +129 | +10.5 | 326,600 |
| 3/31 | 1,227 | 1,239 | 1,199 | 1,235 | +2 | +0.2 | 364,400 |
| 3/24 | 1,219 | 1,234 | 1,198 | 1,233 | +3 | +0.2 | 91,200 |
| 3/17 | 1,244 | 1,259 | 1,206 | 1,230 | -21 | -1.7 | 151,500 |
| 3/10 | 1,254 | 1,269 | 1,226 | 1,251 | -2 | -0.2 | 221,200 |
| 3/3 | 1,240 | 1,259 | 1,233 | 1,253 | +18 | +1.5 | 285,500 |
▶︎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
