!決算発表予定日 2024/05/15
5869東証S信用
業種 サービス業
早稲田学習研究会 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 |
---|---|
1,199 (23/12/22) | 1,062 (24/04/30) |
年初来高値 | 年初来安値 |
---|---|
1,190 (24/01/30) | 1,062 (24/04/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 1,087 | 1,089 | 1,084 | 1,086 | +1 | +0.1 | 17,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,084 | 1,087 | 1,080 | 1,085 | +7 | +0.7 | 20,000 |
5/2 | 1,072 | 1,079 | 1,067 | 1,078 | +8 | +0.8 | 26,200 |
5/1 | 1,073 | 1,077 | 1,070 | 1,070 | +1 | +0.1 | 46,400 |
4/30 | 1,073 | 1,075 | 1,062 | 1,069 | +2 | +0.2 | 44,400 |
4/26 | 1,073 | 1,073 | 1,064 | 1,067 | -2 | -0.2 | 35,900 |
4/25 | 1,075 | 1,077 | 1,067 | 1,069 | -11 | -1.0 | 81,700 |
4/24 | 1,085 | 1,093 | 1,080 | 1,080 | -8 | -0.7 | 29,400 |
4/23 | 1,078 | 1,095 | 1,074 | 1,088 | +10 | +0.9 | 84,900 |
4/22 | 1,087 | 1,087 | 1,071 | 1,078 | +3 | +0.3 | 61,500 |
4/19 | 1,086 | 1,086 | 1,063 | 1,075 | -13 | -1.2 | 92,900 |
4/18 | 1,077 | 1,091 | 1,076 | 1,088 | +12 | +1.1 | 33,300 |
4/17 | 1,083 | 1,092 | 1,072 | 1,076 | -5 | -0.5 | 91,800 |
4/16 | 1,091 | 1,093 | 1,078 | 1,081 | -17 | -1.6 | 106,200 |
4/15 | 1,090 | 1,099 | 1,083 | 1,098 | +2 | +0.2 | 79,600 |
4/12 | 1,101 | 1,101 | 1,091 | 1,096 | -3 | -0.3 | 66,600 |
4/11 | 1,100 | 1,103 | 1,096 | 1,099 | -12 | -1.1 | 50,500 |
4/10 | 1,112 | 1,118 | 1,107 | 1,111 | +3 | +0.3 | 70,400 |
4/9 | 1,103 | 1,114 | 1,102 | 1,108 | +9 | +0.8 | 61,400 |
4/8 | 1,102 | 1,107 | 1,092 | 1,099 | -1 | -0.1 | 99,400 |
4/5 | 1,094 | 1,102 | 1,094 | 1,100 | +2 | +0.2 | 40,200 |
4/4 | 1,110 | 1,110 | 1,098 | 1,098 | -7 | -0.6 | 60,100 |
4/3 | 1,100 | 1,112 | 1,092 | 1,105 | 0 | 0.0 | 107,300 |
4/2 | 1,124 | 1,124 | 1,101 | 1,105 | -13 | -1.2 | 83,800 |
4/1 | 1,126 | 1,138 | 1,118 | 1,118 | +12 | +1.1 | 135,700 |
3/29 | 1,115 | 1,116 | 1,099 | 1,106 | -4 | -0.4 | 132,800 |
3/28 | 1,098 | 1,114 | 1,090 | 1,110 | -26 | -2.3 | 147,600 |
3/27 | 1,140 | 1,140 | 1,134 | 1,136 | -6 | -0.5 | 138,600 |
3/26 | 1,139 | 1,143 | 1,129 | 1,142 | +3 | +0.3 | 88,900 |
3/25 | 1,146 | 1,147 | 1,139 | 1,139 | -7 | -0.6 | 81,000 |
3/22 | 1,150 | 1,150 | 1,140 | 1,146 | -2 | -0.2 | 75,400 |
▶︎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