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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,154 | 1,206 | 1,105 | 1,190 | +57 | +5.0 | 23,300 |
| 4/10 | 1,028 | 1,134 | 1,000 | 1,133 | +92 | +8.8 | 20,500 |
| 4/3 | 1,001 | 1,088 | 1,001 | 1,041 | +25 | +2.5 | 11,000 |
| 3/27 | 1,081 | 1,140 | 984 | 1,016 | -35 | -3.3 | 72,700 |
| 3/19 | 1,108 | 1,200 | 1,051 | 1,051 | -57 | -5.1 | 25,200 |
| 3/13 | 1,253 | 1,253 | 1,087 | 1,108 | -172 | -13.4 | 35,700 |
| 3/6 | 1,300 | 1,364 | 1,266 | 1,280 | -63 | -4.7 | 50,900 |
| 2/28 | 1,409 | 1,418 | 1,310 | 1,343 | -87 | -6.1 | 76,400 |
| 2/21 | 1,390 | 1,435 | 1,350 | 1,430 | +10 | +0.7 | 58,200 |
| 2/14 | 1,379 | 1,489 | 1,335 | 1,420 | +11 | +0.8 | 59,400 |
| 2/7 | 1,247 | 1,476 | 1,189 | 1,409 | +149 | +11.8 | 115,700 |
| 1/31 | 1,313 | 1,315 | 1,235 | 1,260 | -40 | -3.1 | 19,700 |
| 1/24 | 1,257 | 1,300 | 1,240 | 1,300 | +40 | +3.2 | 25,200 |
| 1/17 | 1,290 | 1,302 | 1,258 | 1,260 | -31 | -2.4 | 22,200 |
| 1/10 | 1,261 | 1,315 | 1,255 | 1,291 | -30 | -2.3 | 17,000 |
| 12/30 | 1,305 | 1,330 | 1,276 | 1,321 | 0 | 0.0 | 8,900 |
| 12/27 | 1,290 | 1,330 | 1,259 | 1,321 | +45 | +3.5 | 59,900 |
| 12/20 | 1,218 | 1,298 | 1,194 | 1,276 | +71 | +5.9 | 36,900 |
| 12/13 | 1,218 | 1,218 | 1,181 | 1,205 | -13 | -1.1 | 12,200 |
| 12/6 | 1,189 | 1,226 | 1,160 | 1,218 | +29 | +2.4 | 19,300 |
| 11/29 | 1,137 | 1,228 | 1,137 | 1,189 | +64 | +5.7 | 89,200 |
| 11/22 | 1,087 | 1,134 | 1,080 | 1,125 | +38 | +3.5 | 51,900 |
| 11/15 | 1,140 | 1,145 | 1,087 | 1,087 | -63 | -5.5 | 32,000 |
| 11/8 | 1,257 | 1,257 | 1,150 | 1,150 | -103 | -8.2 | 25,800 |
| 11/1 | 1,325 | 1,325 | 1,247 | 1,253 | -52 | -4.0 | 17,500 |
| 10/25 | 1,300 | 1,342 | 1,282 | 1,305 | -40 | -3.0 | 35,700 |
| 10/18 | 1,360 | 1,374 | 1,313 | 1,345 | -8 | -0.6 | 21,300 |
| 10/11 | 1,319 | 1,373 | 1,282 | 1,353 | +29 | +2.2 | 24,500 |
| 10/4 | 1,207 | 1,325 | 1,190 | 1,324 | +103 | +8.4 | 16,400 |
| 9/27 | 1,262 | 1,275 | 1,202 | 1,221 | -24 | -1.9 | 28,300 |
▶︎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
