！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,997 (23/07/26) | 1,750 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,267 (24/04/12) | 1,750 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,170 | 2,230 | 2,161 | 2,201 | +14 | +0.6 | 24,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,020 | 2,267 | 1,955 | 2,187 | +151 | +7.4 | 374,200 |
| 24/03 | 2,097 | 2,170 | 1,960 | 2,036 | -61 | -2.9 | 400,700 |
| 24/02 | 1,890 | 2,258 | 1,890 | 2,097 | +167 | +8.7 | 712,800 |
| 24/01 | 1,989 | 2,028 | 1,750 | 1,930 | -63 | -3.2 | 870,300 |
| 23/12 | 1,979 | 2,092 | 1,933 | 1,993 | +13 | +0.7 | 311,800 |
| 23/11 | 1,897 | 2,099 | 1,845 | 1,980 | -53 | -2.6 | 891,700 |
| 23/10 | 2,220 | 2,300 | 1,951 | 2,033 | -187 | -8.4 | 748,900 |
| 23/09 | 2,408 | 2,536 | 2,070 | 2,220 | -188 | -7.8 | 912,500 |
| 23/08 | 2,900 | 2,900 | 2,380 | 2,408 | -566 | -19.0 | 1,061,300 |
| 23/07 | 2,594 | 2,997 | 2,539 | 2,974 | +421 | +16.5 | 884,600 |
| 23/06 | 2,037 | 2,660 | 1,961 | 2,553 | +516 | +25.3 | 914,200 |
| 23/05 | 2,129 | 2,369 | 2,017 | 2,037 | -92 | -4.3 | 685,200 |
| 23/04 | 1,980 | 2,217 | 1,881 | 2,129 | +166 | +8.5 | 370,100 |
| 23/03 | 2,233 | 2,325 | 1,888 | 1,963 | -245 | -11.1 | 534,800 |
| 23/02 | 2,600 | 2,600 | 2,072 | 2,208 | -292 | -11.7 | 499,500 |
| 23/01 | 2,632 | 2,632 | 2,400 | 2,500 | -131 | -5.0 | 262,600 |
| 22/12 | 2,785 | 2,786 | 2,508 | 2,631 | -170 | -6.1 | 569,300 |
| 22/11 | 2,002 | 2,849 | 1,995 | 2,801 | +616 | +28.2 | 1,440,600 |
| 22/10 | 2,365 | 2,552 | 2,051 | 2,185 | -180 | -7.6 | 731,700 |
| 22/09 | 2,345 | 2,627 | 2,249 | 2,365 | -9 | -0.4 | 750,900 |
| 22/08 | 2,303 | 2,635 | 2,084 | 2,374 | +150 | +6.7 | 1,796,500 |
| 22/07 | 1,980 | 2,269 | 1,896 | 2,224 | +244 | +12.3 | 717,900 |
| 22/06 | 1,974 | 2,065 | 1,800 | 1,980 | +6 | +0.3 | 620,700 |
| 22/05 | 1,396 | 1,998 | 1,290 | 1,974 | +552 | +38.8 | 1,367,300 |
| 22/04 | 1,629 | 1,720 | 1,396 | 1,422 | -213 | -13.0 | 772,500 |
| 22/03 | 1,937 | 1,975 | 1,435 | 1,635 | -262 | -13.8 | 930,300 |
| 22/02 | 1,751 | 1,968 | 1,560 | 1,897 | +146 | +8.3 | 959,000 |
| 22/01 | 2,420 | 2,449 | 1,551 | 1,751 | -619 | -26.1 | 863,500 |
| 21/12 | 1,981 | 2,560 | 1,774 | 2,370 | +370 | +18.5 | 717,900 |
| 21/11 | 2,375 | 2,385 | 1,900 | 2,000 | +15 | +0.8 | 2,273,300 |
▶︎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