2153東証P信用
業種 サービス業
Ｅ・Ｊホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,880 (24/04/30) | 1,465 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,880 (24/04/30) | 1,622 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,843 | 1,843 | 1,823 | 1,833 | -14 | -0.8 | 15,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,880 | 1,880 | 1,823 | 1,833 | -29 | -1.6 | 68,900 |
| 4/26 | 1,771 | 1,862 | 1,759 | 1,862 | +109 | +6.2 | 151,600 |
| 4/19 | 1,848 | 1,848 | 1,731 | 1,753 | -60 | -3.3 | 180,800 |
| 4/12 | 1,750 | 1,865 | 1,750 | 1,813 | +67 | +3.8 | 192,200 |
| 4/5 | 1,820 | 1,833 | 1,720 | 1,746 | -58 | -3.2 | 228,600 |
| 3/29 | 1,726 | 1,808 | 1,716 | 1,804 | +89 | +5.2 | 135,400 |
| 3/22 | 1,678 | 1,734 | 1,676 | 1,715 | +39 | +2.3 | 106,200 |
| 3/15 | 1,706 | 1,706 | 1,656 | 1,676 | -43 | -2.5 | 91,700 |
| 3/8 | 1,676 | 1,719 | 1,659 | 1,719 | +45 | +2.7 | 109,100 |
| 3/1 | 1,695 | 1,731 | 1,674 | 1,674 | -8 | -0.5 | 104,000 |
| 2/22 | 1,659 | 1,695 | 1,659 | 1,682 | +23 | +1.4 | 64,600 |
| 2/16 | 1,666 | 1,700 | 1,641 | 1,659 | -4 | -0.2 | 109,300 |
| 2/9 | 1,692 | 1,707 | 1,658 | 1,663 | -27 | -1.6 | 119,900 |
| 2/2 | 1,733 | 1,764 | 1,673 | 1,690 | -35 | -2.0 | 147,200 |
| 1/26 | 1,698 | 1,747 | 1,692 | 1,725 | +53 | +3.2 | 211,300 |
| 1/19 | 1,652 | 1,704 | 1,652 | 1,672 | +15 | +0.9 | 189,800 |
| 1/12 | 1,649 | 1,683 | 1,640 | 1,657 | +18 | +1.1 | 202,900 |
| 1/5 | 1,637 | 1,662 | 1,622 | 1,639 | +19 | +1.2 | 89,100 |
| 12/29 | 1,590 | 1,623 | 1,567 | 1,620 | +45 | +2.9 | 160,700 |
| 12/22 | 1,559 | 1,583 | 1,530 | 1,575 | +13 | +0.8 | 141,400 |
| 12/15 | 1,561 | 1,589 | 1,543 | 1,562 | +6 | +0.4 | 128,700 |
| 12/8 | 1,608 | 1,625 | 1,553 | 1,556 | -52 | -3.2 | 185,000 |
| 12/1 | 1,668 | 1,680 | 1,569 | 1,608 | -51 | -3.1 | 912,400 |
| 11/24 | 1,625 | 1,661 | 1,617 | 1,659 | +31 | +1.9 | 237,700 |
| 11/17 | 1,616 | 1,628 | 1,594 | 1,628 | +32 | +2.0 | 225,400 |
| 11/10 | 1,630 | 1,633 | 1,570 | 1,596 | -16 | -1.0 | 435,200 |
| 11/2 | 1,598 | 1,629 | 1,570 | 1,612 | +22 | +1.4 | 180,900 |
| 10/27 | 1,505 | 1,590 | 1,483 | 1,590 | +99 | +6.6 | 423,000 |
| 10/20 | 1,528 | 1,557 | 1,472 | 1,491 | -50 | -3.2 | 513,300 |
| 10/13 | 1,676 | 1,677 | 1,539 | 1,541 | -108 | -6.6 | 357,500 |
▶︎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