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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,709 | 2,859 | 2,379 | 2,409 | -310 | -11.4 | 3,671,800 |
| 07/04 | 3,034 | 3,034 | 2,549 | 2,719 | -270 | -9.0 | 2,473,000 |
| 07/03 | 3,274 | 3,279 | 2,834 | 2,989 | -285 | -8.7 | 2,192,800 |
| 07/02 | 2,944 | 3,449 | 2,934 | 3,274 | +365 | +12.6 | 3,326,600 |
| 07/01 | 2,854 | 3,194 | 2,814 | 2,909 | +55 | +1.9 | 1,754,600 |
| 06/12 | 2,704 | 3,099 | 2,704 | 2,854 | +130 | +4.8 | 2,345,400 |
| 06/11 | 2,804 | 2,909 | 2,519 | 2,724 | -115 | -4.1 | 1,632,000 |
| 06/10 | 2,749 | 2,949 | 2,264 | 2,839 | +85 | +3.1 | 3,246,800 |
| 06/09 | 2,859 | 2,979 | 2,534 | 2,754 | -75 | -2.7 | 2,329,200 |
| 06/08 | 2,874 | 3,199 | 2,829 | 2,829 | -65 | -2.3 | 4,175,000 |
| 06/07 | 3,054 | 3,104 | 2,519 | 2,894 | -160 | -5.2 | 3,643,600 |
| 06/06 | 2,864 | 3,094 | 2,279 | 3,054 | +220 | +7.8 | 9,189,800 |
| 06/05 | 3,474 | 3,579 | 2,724 | 2,834 | -605 | -17.6 | 2,082,600 |
| 06/04 | 3,449 | 3,869 | 3,164 | 3,439 | +10 | +0.3 | 7,040,600 |
| 06/03 | 3,074 | 3,469 | 2,874 | 3,429 | +225 | +7.0 | 5,870,800 |
| 06/02 | 3,559 | 4,099 | 2,709 | 3,204 | -395 | -11.0 | 3,566,200 |
| 06/01 | 3,959 | 4,169 | 2,944 | 3,599 | -210 | -5.5 | 5,351,200 |
| 05/12 | 2,924 | 3,964 | 2,859 | 3,809 | +940 | +32.8 | 4,760,800 |
| 05/11 | 2,484 | 2,984 | 2,449 | 2,869 | +410 | +16.7 | 4,485,400 |
| 05/10 | 2,499 | 2,724 | 2,449 | 2,459 | +45 | +1.9 | 2,841,800 |
| 05/09 | 2,719 | 2,919 | 2,254 | 2,414 | -305 | -11.2 | 4,244,800 |
| 05/08 | 3,024 | 3,134 | 2,444 | 2,719 | -290 | -9.6 | 8,755,400 |
| 05/07 | 2,499 | 3,009 | 2,479 | 3,009 | +485 | +19.2 | 4,738,600 |
| 05/06 | 2,374 | 2,589 | 2,304 | 2,524 | +165 | +7.0 | 5,184,200 |
| 05/05 | 2,145 | 2,459 | 1,925 | 2,359 | +209 | +9.7 | 5,972,800 |
| 05/04 | 1,985 | 2,230 | 1,900 | 2,150 | +180 | +9.1 | 4,167,200 |
| 05/03 | 1,580 | 2,090 | 1,565 | 1,970 | +395 | +25.1 | 7,101,600 |
| 05/02 | 1,435 | 1,685 | 1,345 | 1,575 | +165 | +11.7 | 5,130,400 |
| 05/01 | 1,700 | 1,840 | 1,340 | 1,410 | -240 | -14.6 | 7,044,000 |
| 04/12 | 1,335 | 1,690 | 1,215 | 1,650 | +275 | +20.0 | 5,429,000 |
▶︎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
