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 | 1,436 | 1,497 | -95 | -6.0 | 431,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 390 | 415 | 300 | 316 | -80 | -20.2 | 904,000 |
| 07/03 | 405 | 439 | 324 | 396 | -2 | -0.5 | 2,120,400 |
| 07/02 | 457 | 484 | 382 | 398 | -73 | -15.5 | 2,396,900 |
| 07/01 | 467 | 560 | 413 | 471 | 0 | 0.0 | 5,258,600 |
| 06/12 | 449 | 612 | 435 | 471 | +34 | +7.8 | 11,895,500 |
| 06/11 | 891 | 891 | 382 | 437 | -458 | -51.2 | 19,321,600 |
| 06/10 | 1,040 | 1,070 | 872 | 895 | -145 | -13.9 | 1,470,600 |
| 06/09 | 873 | 1,230 | 854 | 1,040 | +137 | +15.2 | 6,334,800 |
| 06/08 | 1,540 | 1,630 | 835 | 903 | -607 | -40.2 | 14,504,000 |
| 06/07 | 1,980 | 2,130 | 1,510 | 1,510 | -450 | -23.0 | 1,624,200 |
| 06/06 | 1,850 | 2,030 | 1,270 | 1,960 | +170 | +9.5 | 2,264,300 |
| 06/05 | 2,210 | 2,509 | 1,710 | 1,790 | -430 | -19.4 | 3,173,300 |
| 06/04 | 2,589 | 2,719 | 1,920 | 2,220 | -399 | -15.2 | 2,427,000 |
| 06/03 | 2,579 | 2,849 | 2,379 | 2,619 | +40 | +1.6 | 2,614,600 |
| 06/02 | 2,489 | 3,229 | 2,060 | 2,579 | +170 | +7.1 | 6,755,900 |
| 06/01 | 2,869 | 2,889 | 1,520 | 2,409 | -390 | -13.9 | 4,094,200 |
| 05/12 | 1,650 | 2,999 | 1,585 | 2,799 | +1,149 | +69.6 | 4,158,400 |
| 05/11 | 1,637 | 1,700 | 1,450 | 1,650 | +8 | +0.5 | 2,024,800 |
| 05/10 | 1,175 | 1,750 | 1,150 | 1,642 | +492 | +42.8 | 2,997,200 |
| 05/09 | 1,300 | 1,362 | 1,067 | 1,150 | -162 | -12.4 | 1,519,600 |
| 05/08 | 1,322 | 1,432 | 1,180 | 1,312 | +10 | +0.8 | 4,773,600 |
| 05/07 | 1,107 | 1,370 | 1,095 | 1,302 | +195 | +17.6 | 8,102,800 |
| 05/06 | 587 | 1,135 | 577 | 1,107 | +515 | +87.0 | 23,732,401 |
| 05/05 | 695 | 887 | 535 | 592 | -100 | -14.5 | 3,122,400 |
| 05/04 | 520 | 1,020 | 510 | 692 | +182 | +35.7 | 7,381,200 |
| 05/03 | 437 | 550 | 399 | 510 | +56 | +12.3 | 3,290,827 |
| 05/02 | 470 | 503 | 329 | 454 | -25 | -5.2 | 8,409,684 |
| 05/01 | 310 | 641 | 294 | 479 | +198 | +70.5 | 15,513,755 |
| 04/12 | 127 | 281 | 122 | 281 | +154 | +121.3 | 5,007,650 |
| 04/11 | 126 | 159 | 123 | 127 | -2 | -1.6 | 1,131,611 |
▶︎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
