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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,560 | 1,583 | 1,464 | 1,505 | -87 | -5.5 | 312,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,521 | 1,985 | 1,495 | 1,985 | +443 | +28.7 | 78,000 |
| 21/09 | 1,461 | 1,600 | 1,449 | 1,542 | +81 | +5.5 | 249,000 |
| 21/08 | 1,323 | 1,530 | 1,190 | 1,461 | +127 | +9.5 | 261,000 |
| 21/07 | 1,385 | 1,424 | 1,323 | 1,334 | -60 | -4.3 | 149,400 |
| 21/06 | 1,443 | 1,447 | 1,318 | 1,394 | -49 | -3.4 | 208,800 |
| 21/05 | 1,594 | 1,631 | 1,358 | 1,443 | -137 | -8.7 | 463,800 |
| 21/04 | 1,530 | 1,630 | 1,480 | 1,580 | +44 | +2.9 | 370,500 |
| 21/03 | 1,623 | 1,679 | 1,490 | 1,536 | -95 | -5.8 | 620,300 |
| 21/02 | 1,787 | 1,828 | 1,594 | 1,631 | -176 | -9.7 | 295,500 |
| 21/01 | 1,646 | 1,887 | 1,605 | 1,807 | +121 | +7.2 | 256,600 |
| 20/12 | 1,550 | 1,729 | 1,390 | 1,686 | +142 | +9.2 | 379,000 |
| 20/11 | 1,502 | 1,621 | 1,350 | 1,544 | +51 | +3.4 | 290,500 |
| 20/10 | 1,300 | 1,780 | 1,262 | 1,493 | +212 | +16.6 | 666,400 |
| 20/09 | 1,285 | 1,338 | 1,221 | 1,281 | -4 | -0.3 | 305,500 |
| 20/08 | 1,352 | 1,490 | 1,262 | 1,285 | +23 | +1.8 | 209,100 |
| 20/07 | 1,140 | 1,363 | 1,128 | 1,262 | +126 | +11.1 | 211,700 |
| 20/06 | 1,185 | 1,253 | 1,052 | 1,136 | -41 | -3.5 | 300,600 |
| 20/05 | 1,168 | 1,215 | 1,020 | 1,177 | -3 | -0.3 | 278,900 |
| 20/04 | 1,025 | 1,250 | 1,000 | 1,180 | +130 | +12.4 | 120,800 |
| 20/03 | 1,300 | 1,364 | 984 | 1,050 | -293 | -21.8 | 192,700 |
| 20/02 | 1,247 | 1,489 | 1,189 | 1,343 | +83 | +6.6 | 309,700 |
| 20/01 | 1,261 | 1,315 | 1,235 | 1,260 | -61 | -4.6 | 84,100 |
| 19/12 | 1,189 | 1,330 | 1,160 | 1,321 | +132 | +11.1 | 137,200 |
| 19/11 | 1,273 | 1,289 | 1,080 | 1,189 | -110 | -8.5 | 205,700 |
▶︎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
