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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,521 | 1,549 | 1,436 | 1,497 | -8 | -0.5 | 161,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,306 | 1,309 | 1,229 | 1,245 | -61 | -4.7 | 17,700 |
| 9/13 | 1,349 | 1,357 | 1,281 | 1,306 | -51 | -3.8 | 27,500 |
| 9/6 | 1,370 | 1,433 | 1,303 | 1,357 | -9 | -0.7 | 62,900 |
| 8/30 | 1,380 | 1,381 | 1,341 | 1,366 | 0 | 0.0 | 54,100 |
| 8/23 | 1,362 | 1,380 | 1,339 | 1,366 | +4 | +0.3 | 38,300 |
| 8/16 | 1,287 | 1,362 | 1,284 | 1,362 | +82 | +6.4 | 28,300 |
| 8/9 | 1,226 | 1,280 | 1,195 | 1,280 | +40 | +3.2 | 17,600 |
| 8/2 | 1,235 | 1,281 | 1,200 | 1,240 | +5 | +0.4 | 21,200 |
| 7/26 | 1,227 | 1,288 | 1,207 | 1,235 | +8 | +0.7 | 37,500 |
| 7/19 | 1,207 | 1,233 | 1,205 | 1,227 | +10 | +0.8 | 11,400 |
| 7/12 | 1,169 | 1,281 | 1,168 | 1,217 | +57 | +4.9 | 16,400 |
| 7/5 | 1,207 | 1,214 | 1,110 | 1,160 | -43 | -3.6 | 14,000 |
| 6/28 | 1,081 | 1,203 | 1,071 | 1,203 | +115 | +10.6 | 27,600 |
| 6/21 | 1,082 | 1,130 | 1,040 | 1,088 | +17 | +1.6 | 23,100 |
| 6/14 | 1,045 | 1,078 | 1,021 | 1,071 | +44 | +4.3 | 16,500 |
| 6/7 | 1,018 | 1,090 | 989 | 1,027 | +3 | +0.3 | 17,900 |
| 5/31 | 1,047 | 1,053 | 1,013 | 1,024 | -12 | -1.2 | 28,500 |
| 5/24 | 1,057 | 1,057 | 1,003 | 1,036 | -21 | -2.0 | 47,800 |
| 5/17 | 1,199 | 1,241 | 1,016 | 1,057 | -128 | -10.8 | 63,400 |
| 5/10 | 1,209 | 1,280 | 1,146 | 1,185 | -24 | -2.0 | 18,200 |
| 4/26 | 1,106 | 1,265 | 1,106 | 1,209 | +109 | +9.9 | 60,100 |
| 4/19 | 1,050 | 1,156 | 1,050 | 1,100 | +50 | +4.8 | 21,500 |
| 4/12 | 1,102 | 1,103 | 1,050 | 1,050 | -59 | -5.3 | 14,800 |
| 4/5 | 1,187 | 1,187 | 1,084 | 1,109 | -64 | -5.5 | 11,100 |
| 3/29 | 1,120 | 1,173 | 1,080 | 1,173 | +65 | +5.9 | 31,900 |
| 3/22 | 1,043 | 1,118 | 1,027 | 1,108 | +69 | +6.6 | 22,500 |
| 3/15 | 1,021 | 1,041 | 1,010 | 1,039 | +11 | +1.1 | 8,600 |
| 3/8 | 1,041 | 1,054 | 1,020 | 1,028 | -13 | -1.3 | 19,400 |
| 3/1 | 1,078 | 1,078 | 1,033 | 1,041 | ー | ー | 63,300 |
▶︎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
