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
2,133.1
円
(15:25)
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 | 2,129 | +56 | +2.7 | 2,208,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 4,650 | 5,490 | 4,645 | 5,110 | +480 | +10.4 | 5,074,500 |
| 19/10 | 4,155 | 4,675 | 3,910 | 4,630 | +495 | +12.0 | 5,214,500 |
| 19/09 | 3,870 | 4,370 | 3,635 | 4,135 | +175 | +4.4 | 4,599,400 |
| 19/08 | 4,460 | 4,515 | 3,685 | 3,960 | -550 | -12.2 | 6,495,600 |
| 19/07 | 4,275 | 4,640 | 4,250 | 4,510 | +315 | +7.5 | 5,154,100 |
| 19/06 | 3,785 | 4,270 | 3,650 | 4,195 | +350 | +9.1 | 5,815,500 |
| 19/05 | 3,650 | 3,990 | 2,983 | 3,845 | +245 | +6.8 | 7,926,400 |
| 19/04 | 3,280 | 3,620 | 3,195 | 3,600 | +380 | +11.8 | 5,761,700 |
| 19/03 | 3,550 | 3,730 | 3,025 | 3,220 | -365 | -10.2 | 10,449,200 |
| 19/02 | 4,110 | 4,350 | 3,525 | 3,585 | -480 | -11.8 | 10,486,300 |
| 19/01 | 3,180 | 4,080 | 3,145 | 4,065 | +650 | +19.0 | 6,102,700 |
| 18/12 | 4,695 | 4,850 | 3,145 | 3,415 | -1,165 | -25.4 | 8,415,600 |
| 18/11 | 4,410 | 4,785 | 3,825 | 4,580 | +70 | +1.6 | 9,944,700 |
| 18/10 | 5,650 | 5,800 | 3,945 | 4,510 | -1,190 | -20.9 | 8,136,600 |
| 18/09 | 5,240 | 5,810 | 4,735 | 5,700 | +480 | +9.2 | 5,434,000 |
| 18/08 | 5,310 | 5,500 | 4,280 | 5,220 | -70 | -1.3 | 11,191,000 |
| 18/07 | 5,570 | 5,610 | 5,060 | 5,290 | -300 | -5.4 | 8,235,400 |
| 18/06 | 5,330 | 5,880 | 4,970 | 5,590 | +220 | +4.1 | 16,876,800 |
| 18/05 | 5,300 | 6,150 | 5,150 | 5,370 | +240 | +4.7 | 14,941,200 |
| 18/04 | 6,240 | 6,320 | 5,060 | 5,130 | -1,040 | -16.9 | 5,048,900 |
| 18/03 | 6,100 | 6,750 | 5,650 | 6,170 | +80 | +1.3 | 6,537,300 |
| 18/02 | 5,890 | 6,180 | 4,805 | 6,090 | +270 | +4.6 | 5,634,600 |
| 18/01 | 5,380 | 6,020 | 5,120 | 5,820 | +510 | +9.6 | 3,682,400 |
| 17/12 | 5,130 | 5,470 | 4,550 | 5,310 | +240 | +4.7 | 4,051,400 |
| 17/11 | 4,400 | 5,140 | 4,310 | 5,070 | +710 | +16.3 | 5,425,200 |
| 17/10 | 4,155 | 4,485 | 3,805 | 4,360 | +235 | +5.7 | 5,399,000 |
| 17/09 | 3,930 | 4,130 | 3,470 | 4,125 | +275 | +7.1 | 3,575,500 |
| 17/08 | 3,120 | 3,930 | 3,065 | 3,850 | +685 | +21.6 | 5,874,800 |
| 17/07 | 2,926 | 3,270 | 2,810 | 3,165 | +238 | +8.1 | 3,679,600 |
| 17/06 | 3,030 | 3,120 | 2,866 | 2,927 | -153 | -5.0 | 4,615,000 |
▶︎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
