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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,925 (24/06/27) | 1,423 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,925 (24/06/27) | 1,423 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,704 | 1,749 | 1,693 | 1,718 | +22 | +1.3 | 81,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,753 | 1,794 | 1,734 | 1,743 | -3 | -0.2 | 111,900 |
| 9/15 | 1,700 | 1,751 | 1,681 | 1,746 | +48 | +2.8 | 101,800 |
| 9/8 | 1,699 | 1,760 | 1,684 | 1,698 | +5 | +0.3 | 170,200 |
| 9/1 | 1,650 | 1,717 | 1,646 | 1,693 | +54 | +3.3 | 152,500 |
| 8/25 | 1,593 | 1,647 | 1,593 | 1,639 | +57 | +3.6 | 110,300 |
| 8/18 | 1,619 | 1,635 | 1,577 | 1,582 | -28 | -1.7 | 133,900 |
| 8/10 | 1,567 | 1,610 | 1,563 | 1,610 | +36 | +2.3 | 64,000 |
| 8/4 | 1,621 | 1,663 | 1,561 | 1,574 | -28 | -1.8 | 149,700 |
| 7/28 | 1,600 | 1,619 | 1,578 | 1,602 | +5 | +0.3 | 93,700 |
| 7/21 | 1,552 | 1,631 | 1,535 | 1,597 | +42 | +2.7 | 200,500 |
| 7/14 | 1,579 | 1,609 | 1,540 | 1,555 | -10 | -0.6 | 216,800 |
| 7/7 | 1,619 | 1,639 | 1,551 | 1,565 | -48 | -3.0 | 111,100 |
| 6/30 | 1,580 | 1,646 | 1,548 | 1,613 | +32 | +2.0 | 147,900 |
| 6/23 | 1,583 | 1,609 | 1,556 | 1,581 | -2 | -0.1 | 238,200 |
| 6/16 | 1,526 | 1,585 | 1,522 | 1,583 | +66 | +4.4 | 197,300 |
| 6/9 | 1,537 | 1,542 | 1,498 | 1,517 | +4 | +0.3 | 232,400 |
| 6/2 | 1,584 | 1,592 | 1,465 | 1,513 | -45 | -2.9 | 302,700 |
| 5/26 | 1,573 | 1,619 | 1,551 | 1,558 | -15 | -1.0 | 240,700 |
| 5/19 | 1,599 | 1,626 | 1,548 | 1,573 | -35 | -2.2 | 242,700 |
| 5/12 | 1,590 | 1,644 | 1,590 | 1,608 | +18 | +1.1 | 153,600 |
| 5/2 | 1,625 | 1,626 | 1,584 | 1,590 | -22 | -1.4 | 66,200 |
| 4/28 | 1,590 | 1,632 | 1,564 | 1,612 | +26 | +1.6 | 172,600 |
| 4/21 | 1,516 | 1,603 | 1,516 | 1,586 | +73 | +4.8 | 176,300 |
| 4/14 | 1,487 | 1,531 | 1,478 | 1,513 | +37 | +2.5 | 167,800 |
| 4/7 | 1,517 | 1,538 | 1,438 | 1,476 | -19 | -1.3 | 185,700 |
| 3/31 | 1,472 | 1,519 | 1,447 | 1,495 | +29 | +2.0 | 146,700 |
| 3/24 | 1,453 | 1,478 | 1,415 | 1,466 | +13 | +0.9 | 94,500 |
| 3/17 | 1,509 | 1,509 | 1,406 | 1,453 | -71 | -4.7 | 180,400 |
| 3/10 | 1,490 | 1,539 | 1,450 | 1,524 | +45 | +3.0 | 221,600 |
| 3/3 | 1,375 | 1,484 | 1,374 | 1,479 | +105 | +7.6 | 186,500 |
▶︎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
