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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,103 | 1,114 | 1,096 | 1,104 | +10 | +0.9 | 160,800 |
| 6/4 | 1,077 | 1,114 | 1,063 | 1,094 | +20 | +1.9 | 264,900 |
| 5/28 | 1,130 | 1,137 | 1,055 | 1,074 | -51 | -4.5 | 372,100 |
| 5/21 | 1,097 | 1,135 | 1,068 | 1,125 | +28 | +2.6 | 328,300 |
| 5/14 | 1,114 | 1,142 | 1,084 | 1,097 | -3 | -0.3 | 354,500 |
| 5/7 | 1,078 | 1,106 | 1,070 | 1,100 | +30 | +2.8 | 114,900 |
| 4/30 | 1,115 | 1,122 | 1,066 | 1,070 | -43 | -3.9 | 623,200 |
| 4/23 | 1,170 | 1,174 | 1,102 | 1,113 | -46 | -4.0 | 581,200 |
| 4/16 | 1,103 | 1,194 | 1,083 | 1,159 | +61 | +5.6 | 1,248,400 |
| 4/9 | 1,058 | 1,109 | 1,058 | 1,098 | +44 | +4.2 | 290,600 |
| 4/2 | 1,108 | 1,120 | 1,052 | 1,054 | -39 | -3.6 | 391,400 |
| 3/26 | 1,123 | 1,128 | 1,024 | 1,093 | -17 | -1.5 | 524,500 |
| 3/19 | 1,061 | 1,111 | 1,058 | 1,110 | +49 | +4.6 | 466,700 |
| 3/12 | 1,025 | 1,073 | 1,017 | 1,061 | +46 | +4.5 | 279,200 |
| 3/5 | 992 | 1,024 | 989 | 1,015 | +26 | +2.6 | 292,800 |
| 2/26 | 997 | 1,020 | 988 | 989 | -2 | -0.2 | 263,500 |
| 2/19 | 1,017 | 1,037 | 980 | 991 | -14 | -1.4 | 340,200 |
| 2/12 | 1,008 | 1,020 | 993 | 1,005 | -8 | -0.8 | 232,100 |
| 2/5 | 1,000 | 1,020 | 990 | 1,013 | +21 | +2.1 | 336,800 |
| 1/29 | 1,012 | 1,022 | 992 | 992 | -10 | -1.0 | 338,900 |
| 1/22 | 1,024 | 1,038 | 1,001 | 1,002 | -29 | -2.8 | 267,500 |
| 1/15 | 1,033 | 1,067 | 1,020 | 1,031 | -11 | -1.1 | 415,100 |
| 1/8 | 1,055 | 1,071 | 1,017 | 1,042 | -7 | -0.7 | 328,500 |
| 12/30 | 1,041 | 1,052 | 1,019 | 1,049 | +14 | +1.4 | 182,800 |
| 12/25 | 1,030 | 1,053 | 987 | 1,035 | +12 | +1.2 | 455,100 |
| 12/18 | 1,066 | 1,074 | 1,016 | 1,023 | -32 | -3.0 | 350,300 |
| 12/11 | 1,050 | 1,067 | 1,011 | 1,055 | +10 | +1.0 | 373,400 |
| 12/4 | 1,071 | 1,078 | 1,030 | 1,045 | -21 | -2.0 | 527,900 |
| 11/27 | 1,079 | 1,093 | 1,055 | 1,066 | -5 | -0.5 | 488,600 |
| 11/20 | 1,095 | 1,101 | 1,053 | 1,071 | -24 | -2.2 | 681,400 |
▶︎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
