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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,590 | 1,608 | 1,390 | 1,428 | -162 | -10.2 | 96,600 |
| 11/6 | 1,502 | 1,621 | 1,500 | 1,590 | +97 | +6.5 | 71,200 |
| 10/30 | 1,769 | 1,774 | 1,490 | 1,493 | -287 | -16.1 | 176,200 |
| 10/23 | 1,518 | 1,780 | 1,518 | 1,780 | +244 | +15.9 | 136,900 |
| 10/16 | 1,429 | 1,622 | 1,410 | 1,536 | +96 | +6.7 | 167,400 |
| 10/9 | 1,315 | 1,519 | 1,312 | 1,440 | +144 | +11.1 | 155,000 |
| 10/2 | 1,251 | 1,329 | 1,237 | 1,296 | +59 | +4.8 | 107,600 |
| 9/25 | 1,262 | 1,280 | 1,221 | 1,237 | -25 | -2.0 | 47,000 |
| 9/18 | 1,300 | 1,320 | 1,238 | 1,262 | -31 | -2.4 | 54,300 |
| 9/11 | 1,300 | 1,338 | 1,271 | 1,293 | -1 | -0.1 | 76,300 |
| 9/4 | 1,281 | 1,317 | 1,264 | 1,294 | +19 | +1.5 | 70,000 |
| 8/28 | 1,315 | 1,348 | 1,262 | 1,275 | -28 | -2.2 | 66,200 |
| 8/21 | 1,319 | 1,319 | 1,288 | 1,303 | +5 | +0.4 | 24,500 |
| 8/14 | 1,300 | 1,323 | 1,290 | 1,298 | +3 | +0.2 | 22,700 |
| 8/7 | 1,352 | 1,490 | 1,292 | 1,295 | +33 | +2.6 | 76,900 |
| 7/31 | 1,350 | 1,352 | 1,243 | 1,262 | -93 | -6.9 | 52,500 |
| 7/22 | 1,312 | 1,363 | 1,307 | 1,355 | +46 | +3.5 | 27,000 |
| 7/17 | 1,300 | 1,362 | 1,276 | 1,309 | +66 | +5.3 | 49,700 |
| 7/10 | 1,139 | 1,288 | 1,139 | 1,243 | +110 | +9.7 | 59,700 |
| 7/3 | 1,111 | 1,155 | 1,104 | 1,133 | +15 | +1.3 | 37,400 |
| 6/26 | 1,136 | 1,148 | 1,104 | 1,118 | -12 | -1.1 | 61,400 |
| 6/19 | 1,163 | 1,253 | 1,075 | 1,130 | -21 | -1.8 | 75,300 |
| 6/12 | 1,165 | 1,187 | 1,052 | 1,151 | -16 | -1.4 | 65,700 |
| 6/5 | 1,185 | 1,200 | 1,100 | 1,167 | -10 | -0.9 | 83,600 |
| 5/29 | 1,090 | 1,215 | 1,074 | 1,177 | +84 | +7.7 | 78,100 |
| 5/22 | 1,061 | 1,093 | 1,020 | 1,093 | +29 | +2.7 | 97,900 |
| 5/15 | 1,132 | 1,142 | 1,020 | 1,064 | -58 | -5.2 | 71,000 |
| 5/8 | 1,190 | 1,203 | 1,122 | 1,122 | -77 | -6.4 | 26,600 |
| 5/1 | 1,212 | 1,242 | 1,138 | 1,199 | -1 | -0.1 | 37,600 |
| 4/24 | 1,200 | 1,250 | 1,162 | 1,200 | +10 | +0.8 | 41,900 |
▶︎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
