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
2,149.9
円
(13:18)
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 |
|---|---|
| 3,015 (24/02/09) | 2,005 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/02/09) | 2,005 (24/11/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,050 | 2,252 | 2,045 | 2,148 | +75 | +3.6 | 2,128,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,100 | 4,730 | 3,950 | 4,510 | +445 | +11.0 | 5,259,400 |
| 21/09 | 3,690 | 4,300 | 3,690 | 4,065 | +340 | +9.1 | 4,212,300 |
| 21/08 | 3,865 | 3,895 | 3,375 | 3,725 | -85 | -2.2 | 5,274,000 |
| 21/07 | 3,950 | 4,050 | 3,705 | 3,810 | -140 | -3.5 | 2,795,100 |
| 21/06 | 3,790 | 4,090 | 3,580 | 3,950 | +115 | +3.0 | 4,886,400 |
| 21/05 | 3,305 | 4,100 | 3,180 | 3,835 | +520 | +15.7 | 5,385,700 |
| 21/04 | 3,480 | 3,555 | 3,175 | 3,315 | -100 | -2.9 | 3,571,200 |
| 21/03 | 3,210 | 3,505 | 2,963 | 3,415 | +225 | +7.1 | 4,450,800 |
| 21/02 | 2,998 | 3,680 | 2,977 | 3,190 | +190 | +6.3 | 3,737,400 |
| 21/01 | 3,120 | 3,250 | 2,956 | 3,000 | -90 | -2.9 | 2,984,000 |
| 20/12 | 3,280 | 3,505 | 3,055 | 3,090 | -160 | -4.9 | 3,362,400 |
| 20/11 | 2,320 | 3,665 | 2,306 | 3,250 | +960 | +41.9 | 8,726,500 |
| 20/10 | 2,651 | 2,800 | 2,285 | 2,290 | -351 | -13.3 | 5,340,400 |
| 20/09 | 3,060 | 3,135 | 2,639 | 2,641 | -429 | -14.0 | 4,663,000 |
| 20/08 | 2,580 | 3,280 | 2,537 | 3,070 | +539 | +21.3 | 6,733,500 |
| 20/07 | 2,698 | 2,888 | 2,505 | 2,531 | -125 | -4.7 | 6,464,200 |
| 20/06 | 2,895 | 3,245 | 2,612 | 2,656 | -250 | -8.6 | 6,865,500 |
| 20/05 | 2,415 | 3,165 | 2,285 | 2,906 | +491 | +20.3 | 8,798,500 |
| 20/04 | 1,950 | 2,467 | 1,620 | 2,415 | +393 | +19.4 | 8,415,200 |
| 20/03 | 2,976 | 3,170 | 1,736 | 2,022 | -954 | -32.1 | 12,149,000 |
| 20/02 | 4,275 | 4,790 | 2,952 | 2,976 | -1,439 | -32.6 | 10,055,200 |
| 20/01 | 4,680 | 4,960 | 4,250 | 4,415 | -360 | -7.5 | 3,261,600 |
| 19/12 | 5,150 | 5,400 | 4,765 | 4,775 | -335 | -6.6 | 3,145,100 |
▶︎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
