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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,555 | 1,586 | 1,550 | 1,567 | -6 | -0.4 | 32,800 |
| 10/7 | 1,600 | 1,600 | 1,566 | 1,573 | -15 | -0.9 | 13,000 |
| 10/4 | 1,580 | 1,591 | 1,565 | 1,588 | 0 | 0.0 | 7,300 |
| 10/3 | 1,599 | 1,599 | 1,568 | 1,588 | +26 | +1.7 | 8,700 |
| 10/2 | 1,579 | 1,600 | 1,559 | 1,562 | -19 | -1.2 | 16,100 |
| 10/1 | 1,593 | 1,604 | 1,568 | 1,581 | -15 | -0.9 | 8,000 |
| 9/30 | 1,594 | 1,598 | 1,570 | 1,596 | -19 | -1.2 | 7,400 |
| 9/27 | 1,586 | 1,615 | 1,586 | 1,615 | +10 | +0.6 | 6,900 |
| 9/26 | 1,608 | 1,640 | 1,580 | 1,605 | -5 | -0.3 | 9,400 |
| 9/25 | 1,630 | 1,661 | 1,591 | 1,610 | -19 | -1.2 | 37,200 |
| 9/24 | 1,675 | 1,680 | 1,618 | 1,629 | -24 | -1.5 | 11,600 |
| 9/20 | 1,645 | 1,679 | 1,631 | 1,653 | +8 | +0.5 | 8,000 |
| 9/19 | 1,669 | 1,697 | 1,623 | 1,645 | 0 | 0.0 | 10,800 |
| 9/18 | 1,673 | 1,685 | 1,640 | 1,645 | -28 | -1.7 | 19,000 |
| 9/17 | 1,648 | 1,676 | 1,637 | 1,673 | +25 | +1.5 | 11,400 |
| 9/13 | 1,660 | 1,692 | 1,648 | 1,648 | -12 | -0.7 | 11,700 |
| 9/12 | 1,697 | 1,699 | 1,655 | 1,660 | +21 | +1.3 | 9,100 |
| 9/11 | 1,659 | 1,691 | 1,639 | 1,639 | -13 | -0.8 | 13,600 |
| 9/10 | 1,681 | 1,707 | 1,637 | 1,652 | +2 | +0.1 | 21,200 |
| 9/9 | 1,600 | 1,689 | 1,600 | 1,650 | +10 | +0.6 | 42,700 |
| 9/6 | 1,657 | 1,698 | 1,640 | 1,640 | -7 | -0.4 | 37,800 |
| 9/5 | 1,600 | 1,688 | 1,594 | 1,647 | +37 | +2.3 | 32,400 |
| 9/4 | 1,630 | 1,658 | 1,577 | 1,610 | -35 | -2.1 | 72,700 |
| 9/3 | 1,659 | 1,685 | 1,645 | 1,645 | -7 | -0.4 | 16,300 |
| 9/2 | 1,674 | 1,690 | 1,650 | 1,652 | -22 | -1.3 | 12,900 |
| 8/30 | 1,672 | 1,708 | 1,667 | 1,674 | +17 | +1.0 | 28,300 |
| 8/29 | 1,670 | 1,685 | 1,650 | 1,657 | 0 | 0.0 | 14,000 |
| 8/28 | 1,664 | 1,703 | 1,653 | 1,657 | -1 | -0.1 | 10,300 |
| 8/27 | 1,653 | 1,686 | 1,651 | 1,658 | +5 | +0.3 | 8,300 |
| 8/26 | 1,697 | 1,709 | 1,643 | 1,653 | -27 | -1.6 | 31,300 |
▶︎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
