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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,521 | 1,549 | 1,455 | 1,478 | -27 | -1.8 | 100,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,303 | 2,582 | 2,084 | 2,385 | +161 | +7.2 | 944,300 |
| 7/29 | 2,110 | 2,269 | 2,014 | 2,224 | +104 | +4.9 | 210,500 |
| 7/22 | 1,990 | 2,150 | 1,952 | 2,120 | +120 | +6.0 | 142,400 |
| 7/15 | 2,045 | 2,095 | 1,955 | 2,000 | -26 | -1.3 | 77,600 |
| 7/8 | 1,952 | 2,120 | 1,918 | 2,026 | +109 | +5.7 | 265,500 |
| 7/1 | 1,982 | 2,006 | 1,896 | 1,917 | -64 | -3.2 | 149,300 |
| 6/24 | 1,844 | 1,993 | 1,831 | 1,981 | +137 | +7.4 | 99,300 |
| 6/17 | 1,998 | 1,998 | 1,800 | 1,844 | -161 | -8.0 | 144,500 |
| 6/10 | 1,927 | 2,065 | 1,917 | 2,005 | +78 | +4.1 | 177,300 |
| 6/3 | 1,896 | 1,985 | 1,856 | 1,927 | +71 | +3.8 | 171,500 |
| 5/27 | 1,969 | 1,984 | 1,787 | 1,856 | -132 | -6.6 | 289,700 |
| 5/20 | 1,644 | 1,998 | 1,558 | 1,988 | +644 | +47.9 | 730,200 |
| 5/13 | 1,377 | 1,425 | 1,290 | 1,344 | -33 | -2.4 | 182,400 |
| 5/6 | 1,396 | 1,466 | 1,373 | 1,377 | -45 | -3.2 | 65,700 |
| 4/28 | 1,440 | 1,479 | 1,396 | 1,422 | -48 | -3.3 | 98,200 |
| 4/22 | 1,483 | 1,498 | 1,432 | 1,470 | -6 | -0.4 | 113,900 |
| 4/15 | 1,550 | 1,550 | 1,462 | 1,476 | -66 | -4.3 | 168,300 |
| 4/8 | 1,591 | 1,720 | 1,503 | 1,542 | -34 | -2.2 | 345,300 |
| 4/1 | 1,633 | 1,669 | 1,541 | 1,576 | -32 | -2.0 | 276,200 |
| 3/25 | 1,571 | 1,669 | 1,540 | 1,608 | +77 | +5.0 | 195,700 |
| 3/18 | 1,596 | 1,616 | 1,435 | 1,531 | -86 | -5.3 | 286,700 |
| 3/11 | 1,794 | 1,818 | 1,571 | 1,617 | -239 | -12.9 | 107,500 |
| 3/4 | 1,945 | 1,975 | 1,798 | 1,856 | -92 | -4.7 | 176,200 |
| 2/25 | 1,742 | 1,968 | 1,708 | 1,948 | +234 | +13.7 | 285,300 |
| 2/18 | 1,840 | 1,864 | 1,660 | 1,714 | -147 | -7.9 | 160,400 |
| 2/10 | 1,801 | 1,913 | 1,760 | 1,861 | +42 | +2.3 | 188,300 |
| 2/4 | 1,663 | 1,832 | 1,560 | 1,819 | +218 | +13.6 | 328,900 |
| 1/28 | 1,741 | 1,809 | 1,551 | 1,601 | -186 | -10.4 | 235,200 |
| 1/21 | 1,840 | 1,946 | 1,750 | 1,787 | -29 | -1.6 | 188,100 |
| 1/14 | 2,111 | 2,149 | 1,786 | 1,816 | -345 | -16.0 | 160,800 |
▶︎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
