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) | 978 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
1,200 (24/01/18) | 978 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,006 | 1,019 | 1,002 | 1,019 | +13 | +1.3 | 11,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 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 |
4/16 | 1,010 | 1,015 | 1,005 | 1,005 | -16 | -1.6 | 62,900 |
4/15 | 1,021 | 1,029 | 1,007 | 1,021 | -31 | -3.0 | 71,500 |
4/12 | 1,050 | 1,065 | 1,041 | 1,052 | +11 | +1.1 | 31,400 |
4/11 | 1,050 | 1,056 | 1,040 | 1,041 | -6 | -0.6 | 20,100 |
4/10 | 1,057 | 1,057 | 1,047 | 1,047 | -2 | -0.2 | 6,200 |
4/9 | 1,058 | 1,060 | 1,044 | 1,049 | -4 | -0.4 | 7,000 |
4/8 | 1,052 | 1,065 | 1,038 | 1,053 | +11 | +1.1 | 21,100 |
4/5 | 1,041 | 1,048 | 1,032 | 1,042 | -14 | -1.3 | 18,100 |
4/4 | 1,050 | 1,059 | 1,039 | 1,056 | +18 | +1.7 | 12,000 |
4/3 | 1,044 | 1,066 | 1,035 | 1,038 | -8 | -0.8 | 15,300 |
4/2 | 1,072 | 1,072 | 1,044 | 1,046 | -26 | -2.4 | 27,900 |
▶︎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