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 | 1,727 | 1,733 | 1,718 | 1,718 | -11 | -0.6 | 12,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,313 | 1,317 | 1,272 | 1,313 | +3 | +0.2 | 184,000 |
| 7/29 | 1,319 | 1,334 | 1,302 | 1,310 | -11 | -0.8 | 240,700 |
| 7/22 | 1,280 | 1,322 | 1,254 | 1,321 | +37 | +2.9 | 246,600 |
| 7/15 | 1,178 | 1,308 | 1,172 | 1,284 | +121 | +10.4 | 597,500 |
| 7/8 | 1,157 | 1,180 | 1,144 | 1,163 | +6 | +0.5 | 176,100 |
| 7/1 | 1,162 | 1,195 | 1,148 | 1,157 | +12 | +1.1 | 180,900 |
| 6/24 | 1,141 | 1,147 | 1,113 | 1,145 | +14 | +1.2 | 154,900 |
| 6/17 | 1,142 | 1,168 | 1,126 | 1,131 | -21 | -1.8 | 195,700 |
| 6/10 | 1,146 | 1,173 | 1,143 | 1,152 | -2 | -0.2 | 165,800 |
| 6/3 | 1,123 | 1,155 | 1,116 | 1,154 | +7 | +0.6 | 286,800 |
| 5/27 | 1,175 | 1,180 | 1,142 | 1,147 | -22 | -1.9 | 278,200 |
| 5/20 | 1,161 | 1,174 | 1,141 | 1,169 | +13 | +1.1 | 195,400 |
| 5/13 | 1,163 | 1,165 | 1,122 | 1,156 | -7 | -0.6 | 234,500 |
| 5/6 | 1,151 | 1,168 | 1,149 | 1,163 | +10 | +0.9 | 71,000 |
| 4/28 | 1,142 | 1,159 | 1,109 | 1,153 | +4 | +0.4 | 183,200 |
| 4/22 | 1,155 | 1,168 | 1,144 | 1,149 | -6 | -0.5 | 152,100 |
| 4/15 | 1,196 | 1,200 | 1,131 | 1,155 | -41 | -3.4 | 240,300 |
| 4/8 | 1,244 | 1,256 | 1,183 | 1,196 | -31 | -2.5 | 190,900 |
| 4/1 | 1,231 | 1,265 | 1,208 | 1,227 | +5 | +0.4 | 213,100 |
| 3/25 | 1,242 | 1,242 | 1,212 | 1,222 | -4 | -0.3 | 181,200 |
| 3/18 | 1,178 | 1,236 | 1,155 | 1,226 | +53 | +4.5 | 212,000 |
| 3/11 | 1,173 | 1,179 | 1,112 | 1,173 | -6 | -0.5 | 218,200 |
| 3/4 | 1,185 | 1,198 | 1,158 | 1,179 | +6 | +0.5 | 145,000 |
| 2/25 | 1,159 | 1,173 | 1,137 | 1,173 | +18 | +1.6 | 133,200 |
| 2/18 | 1,130 | 1,156 | 1,102 | 1,155 | +11 | +1.0 | 170,400 |
| 2/10 | 1,163 | 1,163 | 1,131 | 1,144 | -19 | -1.6 | 135,400 |
| 2/4 | 1,116 | 1,191 | 1,116 | 1,163 | +47 | +4.2 | 240,500 |
| 1/28 | 1,125 | 1,144 | 1,078 | 1,116 | -16 | -1.4 | 409,100 |
| 1/21 | 1,155 | 1,175 | 1,112 | 1,132 | -20 | -1.7 | 336,700 |
| 1/14 | 1,214 | 1,225 | 1,144 | 1,152 | -62 | -5.1 | 312,000 |
▶︎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
