4771東証S貸借
業種 サービス業
エフアンドエム 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 |
|---|---|
| 2,997 (23/07/26) | 1,433 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,309 (24/05/13) | 1,433 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,594 | 1,660 | 1,594 | 1,643 | +63 | +4.0 | 58,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,567 | 1,600 | 1,560 | 1,580 | +28 | +1.8 | 47,100 |
| 6/5 | 1,553 | 1,561 | 1,517 | 1,552 | +6 | +0.4 | 18,600 |
| 6/4 | 1,535 | 1,586 | 1,535 | 1,546 | +11 | +0.7 | 41,800 |
| 6/3 | 1,521 | 1,551 | 1,518 | 1,535 | +35 | +2.3 | 51,000 |
| 5/31 | 1,506 | 1,540 | 1,495 | 1,500 | -6 | -0.4 | 44,000 |
| 5/30 | 1,445 | 1,525 | 1,433 | 1,506 | +57 | +3.9 | 70,400 |
| 5/29 | 1,494 | 1,510 | 1,433 | 1,449 | -49 | -3.3 | 62,200 |
| 5/28 | 1,552 | 1,552 | 1,465 | 1,498 | -60 | -3.9 | 143,300 |
| 5/27 | 1,628 | 1,628 | 1,512 | 1,558 | -53 | -3.3 | 74,800 |
| 5/24 | 1,610 | 1,615 | 1,540 | 1,611 | 0 | 0.0 | 77,300 |
| 5/23 | 1,616 | 1,653 | 1,611 | 1,611 | -4 | -0.3 | 56,500 |
| 5/22 | 1,623 | 1,679 | 1,615 | 1,615 | -6 | -0.4 | 40,800 |
| 5/21 | 1,644 | 1,662 | 1,615 | 1,621 | -1 | -0.1 | 41,700 |
| 5/20 | 1,645 | 1,697 | 1,613 | 1,622 | +17 | +1.1 | 62,600 |
| 5/17 | 1,580 | 1,629 | 1,563 | 1,605 | +83 | +5.5 | 86,300 |
| 5/16 | 1,631 | 1,674 | 1,502 | 1,522 | -229 | -13.1 | 220,300 |
| 5/15 | 1,767 | 1,825 | 1,751 | 1,751 | -500 | -22.2 | 161,400 |
| 5/14 | 2,212 | 2,264 | 2,212 | 2,251 | +33 | +1.5 | 21,500 |
| 5/13 | 2,224 | 2,309 | 2,208 | 2,218 | -6 | -0.3 | 12,500 |
| 5/10 | 2,213 | 2,279 | 2,177 | 2,224 | -19 | -0.9 | 36,700 |
| 5/9 | 2,284 | 2,293 | 2,213 | 2,243 | -30 | -1.3 | 10,500 |
| 5/8 | 2,172 | 2,302 | 2,172 | 2,273 | +92 | +4.2 | 36,800 |
| 5/7 | 2,151 | 2,203 | 2,151 | 2,181 | -20 | -0.9 | 7,200 |
| 5/2 | 2,216 | 2,230 | 2,161 | 2,201 | -8 | -0.4 | 9,600 |
| 5/1 | 2,170 | 2,219 | 2,161 | 2,209 | +22 | +1.0 | 5,400 |
| 4/30 | 2,181 | 2,194 | 2,174 | 2,187 | -2 | -0.1 | 5,300 |
| 4/26 | 2,185 | 2,200 | 2,160 | 2,189 | -17 | -0.8 | 11,700 |
| 4/25 | 2,221 | 2,249 | 2,198 | 2,206 | +7 | +0.3 | 28,400 |
| 4/24 | 2,198 | 2,216 | 2,178 | 2,199 | +23 | +1.1 | 9,900 |
| 4/23 | 2,171 | 2,201 | 2,159 | 2,176 | +11 | +0.5 | 8,800 |
▶︎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