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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,602 | 2,638 | 2,505 | 2,556 | -61 | -2.3 | 579,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 2,756 | 2,762 | 2,512 | 2,541 | -285 | -10.1 | 1,159,100 |
| 3/4 | 3,015 | 3,060 | 2,783 | 2,826 | -204 | -6.7 | 1,372,300 |
| 2/25 | 2,919 | 3,035 | 2,861 | 3,030 | +90 | +3.1 | 1,016,100 |
| 2/18 | 2,885 | 2,990 | 2,844 | 2,940 | -135 | -4.4 | 1,707,900 |
| 2/10 | 2,878 | 3,090 | 2,859 | 3,075 | +185 | +6.4 | 1,382,100 |
| 2/4 | 2,728 | 2,912 | 2,717 | 2,890 | +212 | +7.9 | 1,010,400 |
| 1/28 | 2,891 | 2,908 | 2,634 | 2,678 | -223 | -7.7 | 1,549,500 |
| 1/21 | 3,015 | 3,020 | 2,810 | 2,901 | -149 | -4.9 | 2,000,600 |
| 1/14 | 3,050 | 3,085 | 2,955 | 3,050 | +50 | +1.7 | 1,819,500 |
| 1/7 | 3,300 | 3,335 | 2,946 | 3,000 | -250 | -7.7 | 1,486,000 |
| 12/30 | 3,250 | 3,290 | 3,165 | 3,250 | 0 | 0.0 | 859,800 |
| 12/24 | 3,370 | 3,420 | 3,250 | 3,250 | -110 | -3.3 | 898,100 |
| 12/17 | 3,465 | 3,525 | 3,340 | 3,360 | -60 | -1.8 | 1,312,800 |
| 12/10 | 3,540 | 3,650 | 3,420 | 3,420 | -160 | -4.5 | 1,146,400 |
| 12/3 | 3,500 | 3,705 | 3,450 | 3,580 | -55 | -1.5 | 1,664,300 |
| 11/26 | 3,875 | 3,915 | 3,610 | 3,635 | -300 | -7.6 | 826,200 |
| 11/19 | 4,350 | 4,425 | 3,855 | 3,935 | -405 | -9.3 | 2,123,100 |
| 11/12 | 4,590 | 4,820 | 4,245 | 4,340 | -235 | -5.1 | 1,824,100 |
| 11/5 | 4,500 | 4,650 | 4,460 | 4,575 | +65 | +1.4 | 836,800 |
| 10/29 | 4,625 | 4,710 | 4,370 | 4,510 | -160 | -3.4 | 1,675,100 |
| 10/22 | 4,405 | 4,730 | 4,310 | 4,670 | +255 | +5.8 | 990,500 |
| 10/15 | 4,190 | 4,515 | 4,155 | 4,415 | +235 | +5.6 | 958,400 |
| 10/8 | 4,060 | 4,295 | 4,035 | 4,180 | +200 | +5.0 | 1,441,000 |
| 10/1 | 4,145 | 4,165 | 3,880 | 3,980 | -180 | -4.3 | 1,275,000 |
| 9/24 | 4,040 | 4,195 | 3,985 | 4,160 | -45 | -1.1 | 640,700 |
| 9/17 | 4,110 | 4,300 | 4,040 | 4,205 | +90 | +2.2 | 1,114,800 |
| 9/10 | 3,885 | 4,115 | 3,800 | 4,115 | +230 | +5.9 | 896,300 |
| 9/3 | 3,600 | 3,900 | 3,585 | 3,885 | +300 | +8.4 | 870,400 |
| 8/27 | 3,405 | 3,655 | 3,375 | 3,585 | +150 | +4.4 | 1,131,800 |
| 8/20 | 3,870 | 3,870 | 3,395 | 3,435 | -375 | -9.8 | 2,259,500 |
▶︎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