4771東証S貸借
業種 サービス業
エフアンドエム 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 |
|---|---|
| 2,309 (24/05/13) | 1,433 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,309 (24/05/13) | 1,433 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,515 | 1,535 | 1,493 | 1,505 | +1 | +0.1 | 42,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,501 | 1,517 | 1,494 | 1,504 | +4 | +0.3 | 21,500 |
| 11/20 | 1,507 | 1,525 | 1,492 | 1,500 | -23 | -1.5 | 17,000 |
| 11/19 | 1,511 | 1,529 | 1,510 | 1,523 | +28 | +1.9 | 5,500 |
| 11/18 | 1,525 | 1,533 | 1,482 | 1,495 | -25 | -1.6 | 11,000 |
| 11/15 | 1,530 | 1,552 | 1,501 | 1,520 | +7 | +0.5 | 10,900 |
| 11/14 | 1,542 | 1,570 | 1,496 | 1,513 | -23 | -1.5 | 10,800 |
| 11/13 | 1,525 | 1,548 | 1,508 | 1,536 | +17 | +1.1 | 16,100 |
| 11/12 | 1,496 | 1,519 | 1,464 | 1,519 | +28 | +1.9 | 26,000 |
| 11/11 | 1,486 | 1,505 | 1,476 | 1,491 | -7 | -0.5 | 25,700 |
| 11/8 | 1,488 | 1,526 | 1,481 | 1,498 | -3 | -0.2 | 10,600 |
| 11/7 | 1,520 | 1,520 | 1,467 | 1,501 | -19 | -1.3 | 16,300 |
| 11/6 | 1,538 | 1,546 | 1,490 | 1,520 | -18 | -1.2 | 17,400 |
| 11/5 | 1,576 | 1,576 | 1,537 | 1,538 | -38 | -2.4 | 11,200 |
| 11/1 | 1,560 | 1,583 | 1,530 | 1,576 | -16 | -1.0 | 27,000 |
| 10/31 | 1,626 | 1,626 | 1,545 | 1,592 | -40 | -2.5 | 11,800 |
| 10/30 | 1,615 | 1,638 | 1,608 | 1,632 | +10 | +0.6 | 7,000 |
| 10/29 | 1,600 | 1,634 | 1,600 | 1,622 | +22 | +1.4 | 7,800 |
| 10/28 | 1,628 | 1,628 | 1,598 | 1,600 | -29 | -1.8 | 4,300 |
| 10/25 | 1,650 | 1,660 | 1,561 | 1,629 | -5 | -0.3 | 49,200 |
| 10/24 | 1,633 | 1,639 | 1,594 | 1,634 | +14 | +0.9 | 27,100 |
| 10/23 | 1,628 | 1,656 | 1,609 | 1,620 | +1 | +0.1 | 14,400 |
| 10/22 | 1,700 | 1,707 | 1,607 | 1,619 | -88 | -5.2 | 13,000 |
| 10/21 | 1,675 | 1,767 | 1,670 | 1,707 | +32 | +1.9 | 26,400 |
| 10/18 | 1,653 | 1,710 | 1,653 | 1,675 | +24 | +1.5 | 33,800 |
| 10/17 | 1,658 | 1,689 | 1,621 | 1,651 | +5 | +0.3 | 24,300 |
| 10/16 | 1,649 | 1,683 | 1,617 | 1,646 | -6 | -0.4 | 29,100 |
| 10/15 | 1,620 | 1,670 | 1,620 | 1,652 | +42 | +2.6 | 25,100 |
| 10/11 | 1,590 | 1,646 | 1,578 | 1,610 | +30 | +1.9 | 31,100 |
| 10/10 | 1,584 | 1,594 | 1,577 | 1,580 | -10 | -0.6 | 4,900 |
| 10/9 | 1,580 | 1,599 | 1,564 | 1,590 | +23 | +1.5 | 8,400 |
▶︎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
