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
取引時間外
(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) | 2,471 (24/06/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,560 | 2,640 | 2,542 | 2,617 | +105 | +4.2 | 948,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 2,216 | 2,308 | 2,182 | 2,231 | -38 | -1.7 | 1,170,800 |
| 9/22 | 2,346 | 2,420 | 2,217 | 2,269 | -68 | -2.9 | 906,000 |
| 9/16 | 2,380 | 2,455 | 2,314 | 2,337 | -14 | -0.6 | 1,166,400 |
| 9/9 | 2,318 | 2,425 | 2,260 | 2,351 | +22 | +0.9 | 1,029,900 |
| 9/2 | 2,317 | 2,403 | 2,275 | 2,329 | -62 | -2.6 | 1,377,000 |
| 8/26 | 2,347 | 2,478 | 2,326 | 2,391 | +10 | +0.4 | 1,220,100 |
| 8/19 | 2,530 | 2,602 | 2,344 | 2,381 | -199 | -7.7 | 2,914,100 |
| 8/12 | 2,084 | 2,580 | 2,046 | 2,580 | +497 | +23.9 | 828,200 |
| 8/5 | 2,085 | 2,119 | 2,035 | 2,083 | +2 | +0.1 | 1,378,400 |
| 7/29 | 2,068 | 2,119 | 2,028 | 2,081 | -6 | -0.3 | 1,764,300 |
| 7/22 | 1,910 | 2,092 | 1,882 | 2,087 | +179 | +9.4 | 2,162,600 |
| 7/15 | 1,941 | 1,955 | 1,870 | 1,908 | -35 | -1.8 | 1,225,800 |
| 7/8 | 1,783 | 1,972 | 1,748 | 1,943 | +200 | +11.5 | 2,175,400 |
| 7/1 | 1,690 | 1,797 | 1,661 | 1,743 | +78 | +4.7 | 2,079,100 |
| 6/24 | 1,712 | 1,725 | 1,590 | 1,665 | -11 | -0.7 | 2,166,700 |
| 6/17 | 1,778 | 1,804 | 1,668 | 1,676 | -136 | -7.5 | 2,694,400 |
| 6/10 | 1,873 | 1,916 | 1,791 | 1,812 | -74 | -3.9 | 2,390,200 |
| 6/3 | 1,897 | 2,005 | 1,839 | 1,886 | +29 | +1.6 | 3,875,300 |
| 5/27 | 2,089 | 2,123 | 1,794 | 1,857 | -216 | -10.4 | 3,021,100 |
| 5/20 | 2,053 | 2,112 | 1,893 | 2,073 | -380 | -15.5 | 4,957,300 |
| 5/13 | 3,020 | 3,130 | 2,453 | 2,453 | -637 | -20.6 | 1,022,000 |
| 5/6 | 3,095 | 3,140 | 3,010 | 3,090 | +20 | +0.7 | 239,100 |
| 4/28 | 3,075 | 3,195 | 3,000 | 3,070 | -40 | -1.3 | 1,131,900 |
| 4/22 | 3,050 | 3,220 | 3,025 | 3,110 | +35 | +1.1 | 926,300 |
| 4/15 | 3,060 | 3,125 | 2,997 | 3,075 | -15 | -0.5 | 824,100 |
| 4/8 | 3,035 | 3,165 | 2,969 | 3,090 | +116 | +3.9 | 1,285,700 |
| 4/1 | 2,789 | 3,015 | 2,766 | 2,974 | +178 | +6.4 | 1,529,000 |
| 3/25 | 2,802 | 2,824 | 2,702 | 2,796 | +42 | +1.5 | 631,700 |
| 3/18 | 2,541 | 2,767 | 2,521 | 2,754 | +213 | +8.4 | 961,400 |
| 3/11 | 2,756 | 2,762 | 2,512 | 2,541 | -285 | -10.1 | 1,159,100 |
▶︎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