！決算発表予定日 2024/05/09
4849東証P貸借
業種 サービス業
エン・ジャパン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,015 (24/02/09) | 2,078 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/02/09) | 2,479 (24/02/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,604 | 2,624 | 2,544 | 2,592 | -39 | -1.5 | 516,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,701 | 2,812 | 2,521 | 2,631 | -67 | -2.5 | 3,019,000 |
| 24/03 | 2,551 | 2,867 | 2,482 | 2,698 | +177 | +7.0 | 3,316,400 |
| 24/02 | 2,708 | 3,015 | 2,479 | 2,521 | -224 | -8.2 | 5,510,500 |
| 24/01 | 2,699 | 2,785 | 2,531 | 2,745 | +20 | +0.7 | 2,806,000 |
| 23/12 | 2,587 | 2,757 | 2,515 | 2,725 | +137 | +5.3 | 3,583,900 |
| 23/11 | 2,305 | 2,608 | 2,184 | 2,588 | +358 | +16.1 | 5,053,000 |
| 23/10 | 2,340 | 2,374 | 2,078 | 2,230 | -98 | -4.2 | 4,082,700 |
| 23/09 | 2,548 | 2,633 | 2,302 | 2,328 | -222 | -8.7 | 3,439,400 |
| 23/08 | 2,815 | 2,833 | 2,414 | 2,550 | -257 | -9.2 | 5,791,100 |
| 23/07 | 2,500 | 2,810 | 2,407 | 2,807 | +329 | +13.3 | 2,951,000 |
| 23/06 | 2,303 | 2,632 | 2,284 | 2,478 | +154 | +6.6 | 4,270,800 |
| 23/05 | 2,448 | 2,614 | 2,305 | 2,324 | -103 | -4.2 | 7,019,100 |
| 23/04 | 2,329 | 2,443 | 2,181 | 2,427 | +148 | +6.5 | 3,828,700 |
| 23/03 | 2,348 | 2,583 | 2,246 | 2,279 | -91 | -3.8 | 5,055,900 |
| 23/02 | 2,493 | 2,561 | 2,323 | 2,370 | -90 | -3.7 | 4,078,800 |
| 23/01 | 2,406 | 2,540 | 2,200 | 2,460 | +36 | +1.5 | 3,140,300 |
| 22/12 | 2,473 | 2,489 | 2,181 | 2,424 | -24 | -1.0 | 3,655,400 |
| 22/11 | 2,588 | 2,611 | 2,251 | 2,448 | -141 | -5.5 | 8,650,500 |
| 22/10 | 2,215 | 2,664 | 2,141 | 2,589 | +358 | +16.1 | 6,948,700 |
| 22/09 | 2,391 | 2,455 | 2,182 | 2,231 | -166 | -6.9 | 4,792,200 |
| 22/08 | 2,085 | 2,602 | 2,035 | 2,397 | +316 | +15.2 | 7,198,700 |
| 22/07 | 1,772 | 2,119 | 1,728 | 2,081 | +309 | +17.4 | 7,721,900 |
| 22/06 | 1,956 | 1,972 | 1,590 | 1,772 | -224 | -11.2 | 11,368,600 |
| 22/05 | 3,095 | 3,140 | 1,794 | 1,996 | -1,074 | -35.0 | 10,682,800 |
| 22/04 | 2,949 | 3,220 | 2,898 | 3,070 | +118 | +4.0 | 4,382,900 |
| 22/03 | 3,015 | 3,060 | 2,512 | 2,952 | -58 | -1.9 | 5,086,600 |
| 22/02 | 2,790 | 3,090 | 2,753 | 3,010 | +270 | +9.9 | 5,295,300 |
| 22/01 | 3,300 | 3,335 | 2,634 | 2,740 | -510 | -15.7 | 7,028,800 |
| 21/12 | 3,570 | 3,650 | 3,165 | 3,250 | -290 | -8.2 | 4,944,100 |
| 21/11 | 4,500 | 4,820 | 3,450 | 3,540 | -970 | -21.5 | 6,547,500 |
▶︎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