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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,438 | 1,438 | 1,401 | 1,406 | -37 | -2.6 | 43,100 |
| 6/4 | 1,420 | 1,460 | 1,410 | 1,443 | +26 | +1.8 | 42,400 |
| 5/28 | 1,498 | 1,524 | 1,410 | 1,417 | -71 | -4.8 | 102,200 |
| 5/21 | 1,405 | 1,527 | 1,358 | 1,488 | -127 | -7.9 | 225,700 |
| 5/14 | 1,603 | 1,631 | 1,536 | 1,615 | +22 | +1.4 | 90,400 |
| 5/7 | 1,594 | 1,620 | 1,567 | 1,593 | +13 | +0.8 | 31,000 |
| 4/30 | 1,557 | 1,630 | 1,551 | 1,580 | +32 | +2.1 | 82,900 |
| 4/23 | 1,551 | 1,551 | 1,480 | 1,548 | +11 | +0.7 | 76,100 |
| 4/16 | 1,555 | 1,570 | 1,511 | 1,537 | -24 | -1.5 | 50,100 |
| 4/9 | 1,569 | 1,617 | 1,538 | 1,561 | +6 | +0.4 | 70,900 |
| 4/2 | 1,579 | 1,585 | 1,494 | 1,555 | +7 | +0.5 | 145,500 |
| 3/26 | 1,612 | 1,617 | 1,522 | 1,548 | -47 | -3.0 | 128,600 |
| 3/19 | 1,529 | 1,679 | 1,510 | 1,595 | +65 | +4.3 | 136,500 |
| 3/12 | 1,570 | 1,580 | 1,490 | 1,530 | -16 | -1.0 | 161,100 |
| 3/5 | 1,623 | 1,639 | 1,520 | 1,546 | -85 | -5.2 | 139,100 |
| 2/26 | 1,606 | 1,670 | 1,598 | 1,631 | +28 | +1.8 | 91,400 |
| 2/19 | 1,622 | 1,685 | 1,594 | 1,603 | -16 | -1.0 | 93,500 |
| 2/12 | 1,624 | 1,672 | 1,600 | 1,619 | -19 | -1.2 | 38,700 |
| 2/5 | 1,787 | 1,828 | 1,634 | 1,638 | -169 | -9.4 | 71,900 |
| 1/29 | 1,840 | 1,840 | 1,745 | 1,807 | -20 | -1.1 | 47,400 |
| 1/22 | 1,640 | 1,856 | 1,605 | 1,827 | +173 | +10.5 | 60,400 |
| 1/15 | 1,814 | 1,814 | 1,641 | 1,654 | -120 | -6.8 | 34,700 |
| 1/8 | 1,646 | 1,887 | 1,609 | 1,774 | +88 | +5.2 | 114,100 |
| 12/30 | 1,452 | 1,729 | 1,450 | 1,686 | +225 | +15.4 | 208,400 |
| 12/25 | 1,449 | 1,474 | 1,390 | 1,461 | +16 | +1.1 | 48,700 |
| 12/18 | 1,469 | 1,489 | 1,443 | 1,445 | -10 | -0.7 | 46,400 |
| 12/11 | 1,482 | 1,482 | 1,405 | 1,455 | -27 | -1.8 | 28,500 |
| 12/4 | 1,500 | 1,577 | 1,465 | 1,482 | +4 | +0.3 | 61,200 |
| 11/27 | 1,404 | 1,499 | 1,404 | 1,478 | +78 | +5.6 | 52,700 |
| 11/20 | 1,450 | 1,450 | 1,350 | 1,400 | -28 | -2.0 | 55,800 |
▶︎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
