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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,253 | 1,257 | 1,203 | 1,214 | -33 | -2.7 | 132,600 |
| 12/30 | 1,212 | 1,253 | 1,196 | 1,247 | +38 | +3.1 | 124,000 |
| 12/24 | 1,193 | 1,214 | 1,164 | 1,209 | +9 | +0.8 | 176,500 |
| 12/17 | 1,201 | 1,215 | 1,173 | 1,200 | +3 | +0.3 | 161,300 |
| 12/10 | 1,216 | 1,233 | 1,182 | 1,197 | -22 | -1.8 | 182,400 |
| 12/3 | 1,228 | 1,228 | 1,154 | 1,219 | -39 | -3.1 | 576,100 |
| 11/26 | 1,288 | 1,310 | 1,253 | 1,258 | -23 | -1.8 | 398,700 |
| 11/19 | 1,294 | 1,327 | 1,265 | 1,281 | -6 | -0.5 | 228,500 |
| 11/12 | 1,330 | 1,330 | 1,260 | 1,287 | -30 | -2.3 | 233,700 |
| 11/5 | 1,270 | 1,336 | 1,268 | 1,317 | +68 | +5.4 | 327,200 |
| 10/29 | 1,209 | 1,271 | 1,209 | 1,249 | +48 | +4.0 | 462,800 |
| 10/22 | 1,277 | 1,277 | 1,201 | 1,201 | -69 | -5.4 | 651,600 |
| 10/15 | 1,339 | 1,393 | 1,262 | 1,270 | -56 | -4.2 | 601,700 |
| 10/8 | 1,325 | 1,350 | 1,270 | 1,326 | +26 | +2.0 | 379,800 |
| 10/1 | 1,370 | 1,372 | 1,300 | 1,300 | -63 | -4.6 | 236,100 |
| 9/24 | 1,356 | 1,363 | 1,318 | 1,363 | -17 | -1.2 | 163,800 |
| 9/17 | 1,322 | 1,380 | 1,318 | 1,380 | +55 | +4.2 | 229,500 |
| 9/10 | 1,271 | 1,325 | 1,267 | 1,325 | +66 | +5.2 | 211,700 |
| 9/3 | 1,223 | 1,267 | 1,208 | 1,259 | +39 | +3.2 | 199,300 |
| 8/27 | 1,199 | 1,230 | 1,199 | 1,220 | +33 | +2.8 | 190,100 |
| 8/20 | 1,258 | 1,286 | 1,185 | 1,187 | -69 | -5.5 | 290,800 |
| 8/13 | 1,250 | 1,286 | 1,235 | 1,256 | +26 | +2.1 | 207,500 |
| 8/6 | 1,307 | 1,313 | 1,202 | 1,230 | -77 | -5.9 | 294,700 |
| 7/30 | 1,315 | 1,369 | 1,300 | 1,307 | +6 | +0.5 | 449,700 |
| 7/21 | 1,307 | 1,354 | 1,262 | 1,301 | -19 | -1.4 | 482,200 |
| 7/16 | 1,080 | 1,334 | 1,075 | 1,320 | +264 | +25.0 | 1,377,600 |
| 7/9 | 1,067 | 1,081 | 1,035 | 1,056 | -8 | -0.8 | 229,900 |
| 7/2 | 1,079 | 1,079 | 1,043 | 1,064 | -7 | -0.7 | 225,400 |
| 6/25 | 1,052 | 1,078 | 1,047 | 1,071 | +7 | +0.7 | 243,100 |
| 6/18 | 1,112 | 1,147 | 1,042 | 1,064 | -40 | -3.6 | 797,000 |
▶︎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
