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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,521 | 1,549 | 1,489 | 1,504 | -1 | -0.1 | 88,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,525 | 1,535 | 1,482 | 1,505 | -15 | -1.0 | 97,600 |
| 11/15 | 1,486 | 1,570 | 1,464 | 1,520 | +22 | +1.5 | 89,500 |
| 11/8 | 1,576 | 1,576 | 1,467 | 1,498 | -78 | -5.0 | 55,500 |
| 11/1 | 1,628 | 1,638 | 1,530 | 1,576 | -53 | -3.3 | 57,900 |
| 10/25 | 1,675 | 1,767 | 1,561 | 1,629 | -46 | -2.8 | 130,100 |
| 10/18 | 1,620 | 1,710 | 1,617 | 1,675 | +65 | +4.0 | 112,300 |
| 10/11 | 1,600 | 1,646 | 1,550 | 1,610 | +22 | +1.4 | 90,200 |
| 10/4 | 1,594 | 1,604 | 1,559 | 1,588 | -27 | -1.7 | 47,500 |
| 9/27 | 1,675 | 1,680 | 1,580 | 1,615 | -38 | -2.3 | 65,100 |
| 9/20 | 1,648 | 1,697 | 1,623 | 1,653 | +5 | +0.3 | 49,200 |
| 9/13 | 1,600 | 1,707 | 1,600 | 1,648 | +8 | +0.5 | 98,300 |
| 9/6 | 1,674 | 1,698 | 1,577 | 1,640 | -34 | -2.0 | 172,100 |
| 8/30 | 1,697 | 1,709 | 1,643 | 1,674 | -6 | -0.4 | 92,200 |
| 8/23 | 1,590 | 1,729 | 1,568 | 1,680 | +81 | +5.1 | 224,200 |
| 8/16 | 1,597 | 1,619 | 1,505 | 1,599 | +42 | +2.7 | 158,900 |
| 8/9 | 1,518 | 1,643 | 1,456 | 1,557 | -41 | -2.6 | 278,500 |
| 8/2 | 1,600 | 1,664 | 1,506 | 1,598 | -2 | -0.1 | 209,000 |
| 7/26 | 1,617 | 1,653 | 1,579 | 1,600 | -17 | -1.1 | 259,500 |
| 7/19 | 1,714 | 1,714 | 1,608 | 1,617 | -103 | -6.0 | 127,700 |
| 7/12 | 1,635 | 1,730 | 1,601 | 1,720 | +46 | +2.8 | 122,900 |
| 7/5 | 1,696 | 1,760 | 1,672 | 1,674 | -22 | -1.3 | 108,000 |
| 6/28 | 1,719 | 1,736 | 1,681 | 1,696 | -4 | -0.2 | 98,400 |
| 6/21 | 1,644 | 1,721 | 1,644 | 1,700 | +55 | +3.3 | 123,800 |
| 6/14 | 1,643 | 1,710 | 1,636 | 1,645 | +2 | +0.1 | 205,400 |
| 6/7 | 1,521 | 1,660 | 1,517 | 1,643 | +143 | +9.5 | 216,500 |
| 5/31 | 1,628 | 1,628 | 1,433 | 1,500 | -111 | -6.9 | 394,700 |
| 5/24 | 1,645 | 1,697 | 1,540 | 1,611 | +6 | +0.4 | 278,900 |
| 5/17 | 2,224 | 2,309 | 1,502 | 1,605 | -619 | -27.8 | 502,000 |
| 5/10 | 2,151 | 2,302 | 2,151 | 2,224 | +23 | +1.0 | 91,200 |
| 5/2 | 2,181 | 2,230 | 2,161 | 2,201 | +12 | +0.6 | 20,300 |
▶︎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
