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 | 2,391,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,500 | 3,180 | 2,474 | 3,080 | +603 | +24.3 | 8,224,800 |
| 17/04 | 2,470 | 2,589 | 2,264 | 2,477 | -3 | -0.1 | 5,344,600 |
| 17/03 | 2,169 | 2,573 | 2,162 | 2,480 | +298 | +13.7 | 6,772,500 |
| 17/02 | 2,025 | 2,219 | 1,897 | 2,182 | +141 | +6.9 | 5,046,100 |
| 17/01 | 2,062 | 2,150 | 1,967 | 2,041 | -54 | -2.6 | 3,560,600 |
| 16/12 | 1,935 | 2,114 | 1,701 | 2,095 | +178 | +9.3 | 4,676,200 |
| 16/11 | 2,024 | 2,095 | 1,810 | 1,917 | -108 | -5.3 | 4,373,900 |
| 16/10 | 2,207 | 2,243 | 2,014 | 2,025 | -155 | -7.1 | 2,793,900 |
| 16/09 | 1,928 | 2,236 | 1,826 | 2,180 | +239 | +12.3 | 3,934,100 |
| 16/08 | 1,831 | 2,280 | 1,627 | 1,941 | +73 | +3.9 | 7,682,200 |
| 16/07 | 1,881 | 2,023 | 1,733 | 1,868 | -24 | -1.3 | 4,906,600 |
| 16/06 | 1,910 | 2,080 | 1,634 | 1,892 | -108 | -5.4 | 4,235,000 |
| 16/05 | 1,750 | 2,000 | 1,524 | 2,000 | +191 | +10.6 | 5,121,400 |
| 16/04 | 1,862 | 1,960 | 1,603 | 1,809 | -92 | -4.8 | 4,872,600 |
| 16/03 | 1,667 | 2,135 | 1,655 | 1,901 | +286 | +17.7 | 5,434,100 |
| 16/02 | 2,082 | 2,200 | 1,390 | 1,615 | -402 | -19.9 | 7,123,400 |
| 16/01 | 2,230 | 2,230 | 1,705 | 2,017 | -213 | -9.6 | 3,544,200 |
| 15/12 | 2,037 | 2,397 | 1,955 | 2,230 | +193 | +9.5 | 4,878,200 |
| 15/11 | 1,652 | 2,090 | 1,525 | 2,037 | +420 | +26.0 | 4,516,800 |
| 15/10 | 1,650 | 1,800 | 1,525 | 1,617 | +22 | +1.4 | 4,148,000 |
| 15/09 | 1,520 | 1,640 | 1,398 | 1,595 | +45 | +2.9 | 4,933,200 |
| 15/08 | 1,400 | 1,620 | 1,205 | 1,550 | +150 | +10.7 | 4,697,400 |
| 15/07 | 1,122 | 1,545 | 1,056 | 1,400 | +302 | +27.5 | 8,711,600 |
| 15/06 | 846 | 1,125 | 846 | 1,098 | +247 | +29.0 | 3,782,000 |
| 15/05 | 875 | 947 | 838 | 851 | -44 | -4.9 | 1,853,000 |
| 15/04 | 823 | 948 | 823 | 895 | +70 | +8.5 | 2,455,200 |
| 15/03 | 809 | 857 | 761 | 825 | +15 | +1.9 | 2,696,400 |
| 15/02 | 860 | 870 | 800 | 810 | -48 | -5.6 | 2,623,400 |
| 15/01 | 959 | 981 | 853 | 858 | -93 | -9.8 | 1,583,400 |
| 14/12 | 827 | 965 | 803 | 951 | +127 | +15.4 | 4,598,600 |
▶︎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
