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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 2,602 | 2,638 | 2,496 | 2,558 | -59 | -2.3 | 910,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 3,635 | 3,895 | 3,635 | 3,810 | +105 | +2.8 | 650,300 |
| 8/6 | 3,865 | 3,875 | 3,685 | 3,705 | -105 | -2.8 | 841,900 |
| 7/30 | 3,875 | 3,890 | 3,745 | 3,810 | +25 | +0.7 | 643,400 |
| 7/21 | 3,810 | 3,820 | 3,705 | 3,785 | -95 | -2.5 | 446,300 |
| 7/16 | 3,880 | 3,950 | 3,835 | 3,880 | 0 | 0.0 | 596,900 |
| 7/9 | 4,000 | 4,040 | 3,750 | 3,880 | -145 | -3.6 | 825,300 |
| 7/2 | 4,020 | 4,050 | 3,905 | 4,025 | +60 | +1.5 | 886,700 |
| 6/25 | 3,830 | 4,090 | 3,805 | 3,965 | 0 | 0.0 | 975,200 |
| 6/18 | 3,740 | 4,030 | 3,740 | 3,965 | +235 | +6.3 | 1,368,600 |
| 6/11 | 3,825 | 3,995 | 3,700 | 3,730 | -60 | -1.6 | 1,000,600 |
| 6/4 | 3,835 | 3,915 | 3,580 | 3,790 | +20 | +0.5 | 1,243,700 |
| 5/28 | 3,735 | 4,100 | 3,725 | 3,770 | 0 | 0.0 | 1,436,000 |
| 5/21 | 3,650 | 3,780 | 3,495 | 3,770 | +165 | +4.6 | 1,578,200 |
| 5/14 | 3,360 | 3,710 | 3,345 | 3,605 | +295 | +8.9 | 1,669,100 |
| 5/7 | 3,305 | 3,355 | 3,180 | 3,310 | -5 | -0.2 | 397,200 |
| 4/30 | 3,360 | 3,495 | 3,290 | 3,315 | -35 | -1.0 | 721,800 |
| 4/23 | 3,425 | 3,455 | 3,175 | 3,350 | -85 | -2.5 | 859,500 |
| 4/16 | 3,335 | 3,500 | 3,315 | 3,435 | +75 | +2.2 | 595,400 |
| 4/9 | 3,510 | 3,550 | 3,345 | 3,360 | -160 | -4.6 | 1,085,900 |
| 4/2 | 3,330 | 3,555 | 3,295 | 3,520 | +190 | +5.7 | 1,073,900 |
| 3/26 | 3,250 | 3,350 | 3,005 | 3,330 | +70 | +2.2 | 864,800 |
| 3/19 | 3,235 | 3,260 | 3,120 | 3,260 | +95 | +3.0 | 889,000 |
| 3/12 | 3,215 | 3,215 | 2,963 | 3,165 | +30 | +1.0 | 734,400 |
| 3/5 | 3,210 | 3,270 | 3,025 | 3,135 | -55 | -1.7 | 1,197,300 |
| 2/26 | 3,370 | 3,445 | 3,090 | 3,190 | -110 | -3.3 | 670,900 |
| 2/19 | 3,600 | 3,610 | 3,225 | 3,300 | -280 | -7.8 | 1,011,000 |
| 2/12 | 3,490 | 3,680 | 3,210 | 3,580 | +200 | +5.9 | 1,094,200 |
| 2/5 | 2,998 | 3,425 | 2,977 | 3,380 | +380 | +12.7 | 961,300 |
| 1/29 | 3,125 | 3,175 | 2,965 | 3,000 | -120 | -3.9 | 502,200 |
| 1/22 | 2,985 | 3,190 | 2,956 | 3,120 | +95 | +3.1 | 916,700 |
▶︎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