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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,420 | 2,449 | 2,040 | 2,161 | -209 | -8.8 | 210,300 |
| 12/30 | 2,300 | 2,560 | 2,252 | 2,370 | +88 | +3.9 | 231,000 |
| 12/24 | 1,933 | 2,300 | 1,902 | 2,282 | +356 | +18.5 | 188,800 |
| 12/17 | 1,918 | 1,996 | 1,840 | 1,926 | +15 | +0.8 | 102,400 |
| 12/10 | 1,968 | 2,088 | 1,881 | 1,911 | -57 | -2.9 | 79,900 |
| 12/3 | 2,068 | 2,100 | 1,774 | 1,968 | -150 | -7.1 | 162,300 |
| 11/26 | 2,179 | 2,179 | 2,010 | 2,118 | -38 | -1.8 | 178,100 |
| 11/19 | 2,116 | 2,233 | 1,989 | 2,156 | +40 | +1.9 | 217,700 |
| 11/12 | 2,300 | 2,340 | 2,090 | 2,116 | -231 | -9.8 | 289,400 |
| 11/5 | 2,375 | 2,385 | 2,050 | 2,347 | +362 | +18.2 | 1,541,600 |
| 10/29 | 1,591 | 1,985 | 1,563 | 1,985 | +410 | +26.0 | 30,700 |
| 10/22 | 1,550 | 1,577 | 1,538 | 1,575 | +38 | +2.5 | 24,700 |
| 10/15 | 1,547 | 1,570 | 1,531 | 1,537 | -7 | -0.5 | 6,200 |
| 10/8 | 1,550 | 1,563 | 1,495 | 1,544 | +22 | +1.5 | 13,900 |
| 10/1 | 1,586 | 1,586 | 1,479 | 1,522 | -48 | -3.1 | 35,700 |
| 9/24 | 1,490 | 1,573 | 1,469 | 1,570 | +48 | +3.2 | 26,900 |
| 9/17 | 1,551 | 1,561 | 1,501 | 1,522 | -29 | -1.9 | 41,700 |
| 9/10 | 1,528 | 1,600 | 1,480 | 1,551 | +51 | +3.4 | 119,300 |
| 9/3 | 1,500 | 1,518 | 1,449 | 1,500 | +11 | +0.7 | 47,800 |
| 8/27 | 1,235 | 1,530 | 1,201 | 1,489 | +257 | +20.9 | 113,200 |
| 8/20 | 1,312 | 1,312 | 1,190 | 1,232 | -87 | -6.6 | 43,400 |
| 8/13 | 1,319 | 1,379 | 1,266 | 1,319 | -4 | -0.3 | 48,900 |
| 8/6 | 1,323 | 1,392 | 1,321 | 1,323 | -11 | -0.8 | 35,600 |
| 7/30 | 1,400 | 1,400 | 1,323 | 1,334 | -52 | -3.8 | 53,000 |
| 7/21 | 1,395 | 1,403 | 1,373 | 1,386 | +1 | +0.1 | 12,900 |
| 7/16 | 1,388 | 1,424 | 1,378 | 1,385 | -2 | -0.1 | 38,100 |
| 7/9 | 1,380 | 1,408 | 1,345 | 1,387 | +17 | +1.2 | 30,900 |
| 7/2 | 1,398 | 1,398 | 1,356 | 1,370 | -41 | -2.9 | 26,900 |
| 6/25 | 1,318 | 1,434 | 1,318 | 1,411 | +36 | +2.6 | 60,700 |
| 6/18 | 1,414 | 1,423 | 1,375 | 1,375 | -31 | -2.2 | 64,700 |
▶︎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
