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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,729 | 1,729 | 1,680 | 1,680 | +31 | +1.9 | 72,900 |
| 8/22 | 1,583 | 1,669 | 1,583 | 1,649 | +68 | +4.3 | 61,300 |
| 8/21 | 1,582 | 1,609 | 1,568 | 1,581 | +11 | +0.7 | 33,000 |
| 8/20 | 1,590 | 1,614 | 1,568 | 1,570 | -3 | -0.2 | 33,600 |
| 8/19 | 1,590 | 1,606 | 1,570 | 1,573 | -26 | -1.6 | 23,400 |
| 8/16 | 1,608 | 1,619 | 1,575 | 1,599 | +28 | +1.8 | 21,400 |
| 8/15 | 1,553 | 1,610 | 1,550 | 1,571 | +29 | +1.9 | 51,900 |
| 8/14 | 1,565 | 1,605 | 1,505 | 1,542 | -18 | -1.2 | 56,000 |
| 8/13 | 1,597 | 1,612 | 1,547 | 1,560 | +3 | +0.2 | 29,600 |
| 8/9 | 1,546 | 1,622 | 1,519 | 1,557 | +20 | +1.3 | 25,100 |
| 8/8 | 1,574 | 1,576 | 1,510 | 1,537 | -19 | -1.2 | 37,300 |
| 8/7 | 1,500 | 1,576 | 1,500 | 1,556 | +28 | +1.8 | 36,900 |
| 8/6 | 1,530 | 1,643 | 1,511 | 1,528 | -42 | -2.7 | 80,100 |
| 8/5 | 1,518 | 1,596 | 1,456 | 1,570 | -28 | -1.8 | 99,100 |
| 8/2 | 1,604 | 1,615 | 1,554 | 1,598 | -10 | -0.6 | 40,500 |
| 8/1 | 1,600 | 1,630 | 1,506 | 1,608 | -19 | -1.2 | 95,400 |
| 7/31 | 1,606 | 1,650 | 1,606 | 1,627 | +5 | +0.3 | 25,400 |
| 7/30 | 1,623 | 1,639 | 1,603 | 1,622 | +7 | +0.4 | 22,200 |
| 7/29 | 1,600 | 1,664 | 1,600 | 1,615 | +15 | +0.9 | 25,500 |
| 7/26 | 1,631 | 1,639 | 1,598 | 1,600 | -31 | -1.9 | 32,300 |
| 7/25 | 1,602 | 1,653 | 1,599 | 1,631 | +45 | +2.8 | 79,100 |
| 7/24 | 1,611 | 1,628 | 1,586 | 1,586 | -13 | -0.8 | 48,700 |
| 7/23 | 1,615 | 1,624 | 1,579 | 1,599 | -9 | -0.6 | 52,500 |
| 7/22 | 1,617 | 1,640 | 1,602 | 1,608 | -9 | -0.6 | 46,900 |
| 7/19 | 1,652 | 1,652 | 1,608 | 1,617 | -21 | -1.3 | 21,800 |
| 7/18 | 1,645 | 1,645 | 1,610 | 1,638 | -12 | -0.7 | 44,900 |
| 7/17 | 1,668 | 1,668 | 1,621 | 1,650 | -35 | -2.1 | 44,800 |
| 7/16 | 1,714 | 1,714 | 1,659 | 1,685 | -35 | -2.0 | 16,200 |
| 7/12 | 1,666 | 1,730 | 1,666 | 1,720 | +54 | +3.2 | 26,500 |
| 7/11 | 1,672 | 1,696 | 1,664 | 1,666 | -6 | -0.4 | 12,700 |
▶︎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
