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) |
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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,216 | 1,374 | 1,210 | 1,299 | +83 | +6.8 | 103,900 |
| 19/09 | 1,370 | 1,433 | 1,190 | 1,216 | -150 | -11.0 | 141,100 |
| 19/08 | 1,200 | 1,381 | 1,195 | 1,366 | +110 | +8.8 | 147,800 |
| 19/07 | 1,207 | 1,288 | 1,110 | 1,256 | +53 | +4.4 | 91,000 |
| 19/06 | 1,018 | 1,203 | 989 | 1,203 | +179 | +17.5 | 85,100 |
| 19/05 | 1,209 | 1,280 | 1,003 | 1,024 | -185 | -15.3 | 157,900 |
| 19/04 | 1,187 | 1,265 | 1,050 | 1,209 | +36 | +3.1 | 107,500 |
| 19/03 | 1,040 | 1,173 | 1,010 | 1,173 | +134 | +12.9 | 87,500 |
| 19/02 | 1,031 | 1,080 | 1,007 | 1,039 | +7 | +0.7 | 145,900 |
| 19/01 | 1,037 | 1,136 | 924 | 1,032 | -6 | -0.6 | 236,000 |
| 18/12 | 1,150 | 1,186 | 967 | 1,038 | -100 | -8.8 | 147,400 |
| 18/11 | 1,241 | 1,250 | 1,121 | 1,138 | -13 | -1.1 | 97,600 |
| 18/10 | 1,266 | 1,290 | 1,080 | 1,151 | -118 | -9.3 | 161,300 |
| 18/09 | 1,135 | 1,275 | 1,061 | 1,269 | +137 | +12.1 | 163,800 |
| 18/08 | 1,012 | 1,168 | 990 | 1,132 | +101 | +9.8 | 113,000 |
| 18/07 | 1,007 | 1,087 | 992 | 1,031 | +11 | +1.1 | 170,000 |
| 18/06 | 1,099 | 1,150 | 994 | 1,020 | -79 | -7.2 | 196,900 |
| 18/05 | 1,202 | 1,205 | 1,073 | 1,099 | -61 | -5.3 | 136,400 |
| 18/04 | 1,289 | 1,300 | 1,160 | 1,160 | -129 | -10.0 | 65,200 |
| 18/03 | 1,094 | 1,300 | 1,094 | 1,289 | +195 | +17.8 | 216,500 |
| 18/02 | 1,232 | 1,409 | 1,092 | 1,094 | -48 | -4.2 | 495,300 |
| 18/01 | 1,068 | 1,229 | 1,043 | 1,142 | +78 | +7.3 | 298,800 |
| 17/12 | 1,060 | 1,078 | 981 | 1,064 | +4 | +0.4 | 594,800 |
| 17/11 | 1,072 | 1,100 | 992 | 1,060 | -19 | -1.8 | 381,800 |
| 17/10 | 1,041 | 1,132 | 1,004 | 1,079 | +38 | +3.7 | 219,000 |
| 17/09 | 1,079 | 1,090 | 993 | 1,041 | -29 | -2.7 | 184,200 |
| 17/08 | 1,071 | 1,099 | 948 | 1,070 | -61 | -5.4 | 430,300 |
| 17/07 | 1,097 | 1,210 | 1,069 | 1,131 | +64 | +6.0 | 293,000 |
| 17/06 | 1,021 | 1,130 | 998 | 1,067 | +35 | +3.4 | 281,200 |
| 17/05 | 1,126 | 1,135 | 955 | 1,032 | -94 | -8.4 | 370,900 |
▶︎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
