KabuInsight

早稲田アカデミー

4718
プライム/サービス業/WASEDA ACADEMY CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,005.02,022.02,001.02,007.0-13.0-0.64%48,100
2026-03-122,034.02,034.02,009.02,020.0-1.0-0.05%64,100
2026-03-112,045.02,052.02,016.02,021.0-12.0-0.59%33,300
2026-03-102,063.02,063.02,025.02,033.0-2.0-0.10%34,300
2026-03-092,011.02,044.01,994.02,035.0-19.0-0.93%61,100
2026-03-062,043.02,061.02,028.02,054.0+11.0+0.54%40,900
2026-03-052,043.02,081.02,032.02,043.0+40.0+2.00%44,200
2026-03-042,001.02,023.01,987.02,003.0-9.0-0.45%61,300
2026-03-032,050.02,050.02,009.02,012.0-29.0-1.42%38,600
2026-03-022,051.02,052.02,030.02,041.0-24.0-1.16%47,400
2026-02-272,059.02,075.02,053.02,065.0+17.0+0.83%45,600
2026-02-262,040.02,066.02,031.02,048.0+19.0+0.94%66,200
2026-02-252,012.02,031.02,011.02,029.0+9.0+0.45%51,200
2026-02-242,015.02,025.02,002.02,020.0+9.0+0.45%27,600
2026-02-202,039.02,039.02,005.02,011.0-30.0-1.47%24,600
2026-02-192,056.02,056.02,029.02,041.00.00.00%20,200
2026-02-182,041.02,057.02,039.02,041.0+13.0+0.64%19,700
2026-02-172,028.02,035.02,007.02,028.00.00.00%21,600
2026-02-162,044.02,068.02,025.02,028.0-35.0-1.70%32,400
2026-02-132,100.02,100.02,045.02,063.0-27.0-1.29%33,300
2026-02-122,081.02,090.02,066.02,090.0+32.0+1.55%41,100
2026-02-102,041.02,067.02,039.02,058.0+17.0+0.83%34,700
2026-02-092,038.02,041.01,998.02,041.0+43.0+2.15%43,000
2026-02-062,004.02,008.01,974.01,998.0+24.0+1.22%38,500
2026-02-052,022.02,022.01,944.01,974.0-82.0-3.99%137,100
2026-02-042,064.02,067.02,036.02,056.0-11.0-0.53%43,400
2026-02-032,083.02,098.02,066.02,067.0-3.0-0.14%40,500
2026-02-022,102.02,109.02,066.02,070.0-15.0-0.72%40,900
2026-01-302,078.02,095.02,066.02,085.0+10.0+0.48%27,300
2026-01-292,090.02,090.02,061.02,075.0-26.0-1.24%37,300
2026-01-282,128.02,128.02,100.02,101.0-27.0-1.27%25,700
2026-01-272,180.02,181.02,128.02,128.0-57.0-2.61%31,900
2026-01-262,226.02,226.02,185.02,185.0-43.0-1.93%37,700
2026-01-232,230.02,252.02,222.02,228.0-2.0-0.09%17,400
2026-01-222,214.02,240.02,212.02,230.0+16.0+0.72%15,600
2026-01-212,221.02,232.02,207.02,214.0-27.0-1.20%31,100
2026-01-202,275.02,275.02,241.02,241.0-58.0-2.52%43,100
2026-01-192,290.02,314.02,280.02,299.0+9.0+0.39%26,000
2026-01-162,268.02,290.02,255.02,290.0+22.0+0.97%14,900
2026-01-152,266.02,281.02,254.02,268.0-15.0-0.66%23,500
2026-01-142,271.02,290.02,268.02,283.0+14.0+0.62%19,100
2026-01-132,294.02,294.02,264.02,269.0-23.0-1.00%35,600
2026-01-092,278.02,301.02,278.02,292.0+14.0+0.61%11,700
2026-01-082,307.02,307.02,273.02,278.0-30.0-1.30%15,600
2026-01-072,280.02,309.02,270.02,308.0+31.0+1.36%22,600
2026-01-062,260.02,288.02,260.02,277.0+16.0+0.71%20,200
2026-01-052,274.02,289.02,252.02,261.0-13.0-0.57%21,000
2025-12-302,275.02,297.02,265.02,274.0-1.0-0.04%24,400
2025-12-292,252.02,275.02,248.02,275.0+18.0+0.80%29,700
2025-12-262,256.02,270.02,253.02,257.0-18.0-0.79%30,400
2025-12-252,273.02,285.02,264.02,275.0+3.0+0.13%22,800
2025-12-242,330.02,332.02,272.02,272.0-68.0-2.91%20,400
2025-12-232,280.02,340.02,280.02,340.0+50.0+2.18%22,900
2025-12-222,328.02,330.02,280.02,290.0-39.0-1.67%20,300
2025-12-192,316.02,340.02,316.02,329.0+8.0+0.34%15,300
2025-12-182,276.02,331.02,270.02,321.0+45.0+1.98%23,000
2025-12-172,304.02,304.02,256.02,276.0-28.0-1.22%15,600
2025-12-162,341.02,341.02,304.02,304.0-21.0-0.90%20,800
2025-12-152,323.02,340.02,310.02,325.0+21.0+0.91%31,600
2025-12-122,285.02,311.02,255.02,304.0+54.0+2.40%35,200
2025-12-112,250.02,271.02,243.02,250.0+4.0+0.18%42,100
2025-12-102,224.02,246.02,214.02,246.0-1.0-0.04%64,400
2025-12-092,281.02,294.02,240.02,247.0-46.0-2.01%29,700
2025-12-082,319.02,350.02,293.02,293.0-35.0-1.50%34,300
2025-12-052,350.02,350.02,318.02,328.0-27.0-1.15%21,500
2025-12-042,375.02,375.02,348.02,355.0+1.0+0.04%16,900
2025-12-032,382.02,382.02,354.02,354.0-36.0-1.51%19,700
2025-12-022,412.02,418.02,390.02,390.0-4.0-0.17%15,500
2025-12-012,450.02,457.02,390.02,394.0-46.0-1.89%16,600
2025-11-282,440.02,450.02,426.02,440.0+8.0+0.33%10,700
2025-11-272,435.02,460.02,431.02,432.0-18.0-0.73%21,400
2025-11-262,406.02,450.02,406.02,450.0+43.0+1.79%11,000
2025-11-252,443.02,448.02,399.02,407.0-7.0-0.29%20,600
2025-11-212,331.02,414.02,331.02,414.0+64.0+2.72%23,800
2025-11-202,340.02,350.02,327.02,350.0+14.0+0.60%12,300
2025-11-192,326.02,352.02,324.02,336.0-10.0-0.43%22,300
2025-11-182,332.02,357.02,330.02,346.0+3.0+0.13%16,900
2025-11-172,401.02,410.02,342.02,343.0-49.0-2.05%22,600
2025-11-142,413.02,425.02,387.02,392.0-25.0-1.03%25,700
2025-11-132,376.02,421.02,376.02,417.0+42.0+1.77%14,300
2025-11-122,350.02,412.02,350.02,375.0+21.0+0.89%20,800
2025-11-112,361.02,372.02,338.02,354.0-5.0-0.21%15,700
2025-11-102,354.02,378.02,352.02,359.0+5.0+0.21%18,900
2025-11-072,280.02,361.02,280.02,354.0+56.0+2.44%31,800
2025-11-062,296.02,329.02,280.02,298.0-12.0-0.52%34,400
2025-11-052,287.02,332.02,287.02,310.0-16.0-0.69%43,000
2025-11-042,385.02,398.02,293.02,326.0-54.0-2.27%44,600
2025-10-312,378.02,400.02,353.02,380.0+2.0+0.08%31,600
2025-10-302,354.02,405.02,354.02,378.0+7.0+0.30%129,500
2025-10-292,480.02,480.02,371.02,371.0-111.0-4.47%50,800
2025-10-282,560.02,560.02,481.02,482.0-102.0-3.95%36,200
2025-10-272,567.02,589.02,558.02,584.0+55.0+2.17%25,600
2025-10-242,564.02,567.02,527.02,529.0-41.0-1.60%28,800
2025-10-232,565.02,593.02,534.02,570.0+5.0+0.19%36,200
2025-10-222,498.02,570.02,498.02,565.0+62.0+2.48%37,800
2025-10-212,455.02,503.02,431.02,503.0+56.0+2.29%25,500
2025-10-202,438.02,480.02,437.02,447.0+18.0+0.74%24,700
2025-10-172,412.02,434.02,400.02,429.0-1.0-0.04%20,500
2025-10-162,440.02,467.02,403.02,430.0-13.0-0.53%34,500
2025-10-152,456.02,473.02,432.02,443.0+7.0+0.29%36,900
2025-10-142,402.02,465.02,399.02,436.0+11.0+0.45%50,600
2025-10-102,507.02,538.02,425.02,425.0-120.0-4.72%52,000
2025-10-092,546.02,573.02,523.02,545.0-22.0-0.86%33,600
2025-10-082,570.02,628.02,555.02,567.0-30.0-1.16%26,400
2025-10-072,638.02,638.02,597.02,597.0-68.0-2.55%33,200
2025-10-062,681.02,681.02,620.02,665.0+34.0+1.29%32,100
2025-10-032,598.02,661.02,579.02,631.0+15.0+0.57%30,900
2025-10-022,692.02,720.02,616.02,616.0-102.0-3.75%53,600
2025-10-012,745.02,788.02,677.02,718.0-37.0-1.34%61,400
2025-09-302,851.02,851.02,755.02,755.0-94.0-3.30%47,800
2025-09-292,885.02,911.02,818.02,849.0-106.0-3.59%231,700
2025-09-262,876.02,955.02,876.02,955.0+86.0+3.00%267,500
2025-09-252,811.02,869.02,811.02,869.0+58.0+2.06%77,200
2025-09-242,840.02,850.02,805.02,811.0-23.0-0.81%47,000
2025-09-222,846.02,856.02,834.02,834.0-3.0-0.11%33,400
2025-09-192,830.02,851.02,800.02,837.0+14.0+0.50%32,400
2025-09-182,821.02,830.02,787.02,823.0+3.0+0.11%22,100
2025-09-172,863.02,864.02,820.02,820.0-47.0-1.64%23,500
2025-09-162,863.02,869.02,840.02,867.0+28.0+0.99%30,100
2025-09-122,877.02,877.02,829.02,839.0——31,700

直近120営業日分を表示