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 |
|---|---|
| 1,199 (23/12/22) | 960 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,190 (24/01/30) | 960 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,020 | 1,020 | 1,000 | 1,005 | -2 | -0.2 | 54,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,003 | 1,021 | 1,001 | 1,007 | +2 | +0.2 | 60,300 |
| 11/15 | 1,003 | 1,017 | 997 | 1,005 | -2 | -0.2 | 100,100 |
| 11/8 | 1,006 | 1,010 | 1,001 | 1,007 | +4 | +0.4 | 40,200 |
| 11/1 | 983 | 1,012 | 980 | 1,003 | +19 | +1.9 | 76,900 |
| 10/25 | 1,010 | 1,014 | 970 | 984 | -26 | -2.6 | 182,300 |
| 10/18 | 1,011 | 1,026 | 1,009 | 1,010 | -5 | -0.5 | 81,300 |
| 10/11 | 1,026 | 1,030 | 1,010 | 1,015 | -9 | -0.9 | 134,300 |
| 10/4 | 1,029 | 1,040 | 1,014 | 1,024 | -9 | -0.9 | 67,400 |
| 9/27 | 1,039 | 1,053 | 1,029 | 1,033 | -4 | -0.4 | 54,200 |
| 9/20 | 1,031 | 1,043 | 1,022 | 1,037 | +6 | +0.6 | 81,800 |
| 9/13 | 1,030 | 1,043 | 1,010 | 1,031 | -10 | -1.0 | 74,900 |
| 9/6 | 1,052 | 1,077 | 1,027 | 1,041 | -9 | -0.9 | 104,800 |
| 8/30 | 1,032 | 1,066 | 1,032 | 1,050 | +18 | +1.7 | 75,800 |
| 8/23 | 1,028 | 1,044 | 1,017 | 1,032 | +4 | +0.4 | 93,500 |
| 8/16 | 1,023 | 1,033 | 1,006 | 1,028 | +15 | +1.5 | 129,300 |
| 8/9 | 1,039 | 1,053 | 960 | 1,013 | -56 | -5.2 | 631,500 |
| 8/2 | 1,098 | 1,117 | 1,067 | 1,069 | -30 | -2.7 | 214,300 |
| 7/26 | 1,095 | 1,122 | 1,088 | 1,099 | +7 | +0.6 | 263,400 |
| 7/19 | 1,085 | 1,094 | 1,058 | 1,092 | +7 | +0.7 | 207,400 |
| 7/12 | 1,091 | 1,091 | 1,070 | 1,085 | -6 | -0.6 | 111,300 |
| 7/5 | 1,064 | 1,094 | 1,064 | 1,091 | +30 | +2.8 | 136,700 |
| 6/28 | 1,051 | 1,074 | 1,048 | 1,061 | +17 | +1.6 | 176,500 |
| 6/21 | 1,052 | 1,052 | 1,037 | 1,044 | -10 | -1.0 | 174,200 |
| 6/14 | 1,065 | 1,069 | 1,047 | 1,054 | -8 | -0.8 | 129,400 |
| 6/7 | 1,076 | 1,080 | 1,057 | 1,062 | -11 | -1.0 | 150,600 |
| 5/31 | 1,080 | 1,086 | 1,056 | 1,073 | -1 | -0.1 | 150,900 |
| 5/24 | 1,080 | 1,095 | 1,067 | 1,074 | +6 | +0.6 | 180,800 |
| 5/17 | 1,068 | 1,081 | 1,056 | 1,068 | +1 | +0.1 | 486,800 |
| 5/10 | 1,084 | 1,089 | 1,065 | 1,067 | -11 | -1.0 | 122,000 |
| 5/2 | 1,073 | 1,079 | 1,062 | 1,078 | +11 | +1.0 | 117,000 |
▶︎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
