7370東証G貸借
業種 サービス業
Ｅｎｊｉｎ 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 |
|---|---|
| 1,480 (23/07/20) | 960 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,200 (24/01/18) | 960 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 983 | 992 | 982 | 987 | +5 | +0.5 | 10,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 980 | 986 | 979 | 982 | +2 | +0.2 | 19,200 |
| 5/30 | 980 | 980 | 960 | 980 | -20 | -2.0 | 46,600 |
| 5/29 | 1,020 | 1,020 | 997 | 1,000 | -20 | -2.0 | 109,600 |
| 5/28 | 1,022 | 1,028 | 1,020 | 1,020 | 0 | 0.0 | 9,900 |
| 5/27 | 1,028 | 1,029 | 1,019 | 1,020 | -3 | -0.3 | 11,800 |
| 5/24 | 1,016 | 1,023 | 1,010 | 1,023 | +7 | +0.7 | 26,000 |
| 5/23 | 1,023 | 1,024 | 1,016 | 1,016 | 0 | 0.0 | 18,400 |
| 5/22 | 1,016 | 1,027 | 1,016 | 1,016 | +1 | +0.1 | 10,300 |
| 5/21 | 1,022 | 1,026 | 1,015 | 1,015 | -1 | -0.1 | 16,300 |
| 5/20 | 1,017 | 1,026 | 1,016 | 1,016 | -3 | -0.3 | 10,100 |
| 5/17 | 1,006 | 1,019 | 1,002 | 1,019 | +13 | +1.3 | 11,400 |
| 5/16 | 1,020 | 1,021 | 985 | 1,006 | -10 | -1.0 | 52,000 |
| 5/15 | 1,033 | 1,033 | 1,016 | 1,016 | -17 | -1.7 | 37,100 |
| 5/14 | 1,025 | 1,034 | 1,015 | 1,033 | +8 | +0.8 | 13,300 |
| 5/13 | 1,031 | 1,033 | 1,020 | 1,025 | -10 | -1.0 | 10,600 |
| 5/10 | 1,040 | 1,041 | 1,033 | 1,035 | -3 | -0.3 | 5,600 |
| 5/9 | 1,042 | 1,045 | 1,032 | 1,038 | +3 | +0.3 | 9,000 |
| 5/8 | 1,030 | 1,046 | 1,030 | 1,035 | +10 | +1.0 | 22,200 |
| 5/7 | 1,025 | 1,030 | 1,021 | 1,025 | +9 | +0.9 | 13,700 |
| 5/2 | 1,019 | 1,021 | 1,014 | 1,016 | -5 | -0.5 | 4,800 |
| 5/1 | 1,017 | 1,023 | 1,014 | 1,021 | -1 | -0.1 | 6,500 |
| 4/30 | 1,014 | 1,022 | 1,013 | 1,022 | +12 | +1.2 | 8,200 |
| 4/26 | 1,017 | 1,017 | 1,001 | 1,010 | +2 | +0.2 | 19,500 |
| 4/25 | 1,018 | 1,019 | 1,005 | 1,008 | -3 | -0.3 | 10,900 |
| 4/24 | 1,005 | 1,016 | 1,005 | 1,011 | +7 | +0.7 | 12,600 |
| 4/23 | 1,008 | 1,015 | 997 | 1,004 | +11 | +1.1 | 29,800 |
| 4/22 | 994 | 1,001 | 989 | 993 | +4 | +0.4 | 39,700 |
| 4/19 | 1,000 | 1,005 | 978 | 989 | -19 | -1.9 | 94,500 |
| 4/18 | 991 | 1,009 | 991 | 1,008 | +7 | +0.7 | 17,500 |
| 4/17 | 1,007 | 1,010 | 984 | 1,001 | -4 | -0.4 | 71,500 |
▶︎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