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) | 2,344 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 2,441 | 2,449 | 2,383 | 2,433 | -53 | -2.1 | 680,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/18 | 3,050 | 3,100 | 2,912 | 2,996 | -24 | -0.8 | 609,400 |
| 9/11 | 2,895 | 3,020 | 2,862 | 3,020 | +110 | +3.8 | 1,159,200 |
| 9/4 | 3,035 | 3,135 | 2,906 | 2,910 | -44 | -1.5 | 1,221,600 |
| 8/28 | 2,991 | 3,125 | 2,905 | 2,954 | -46 | -1.5 | 1,418,200 |
| 8/21 | 3,000 | 3,095 | 2,900 | 3,000 | -85 | -2.8 | 1,361,900 |
| 8/14 | 2,940 | 3,280 | 2,914 | 3,085 | +138 | +4.7 | 1,706,000 |
| 8/7 | 2,580 | 2,980 | 2,537 | 2,947 | +416 | +16.4 | 1,864,900 |
| 7/31 | 2,741 | 2,888 | 2,505 | 2,531 | -260 | -9.3 | 1,268,300 |
| 7/22 | 2,729 | 2,844 | 2,637 | 2,791 | +57 | +2.1 | 1,060,100 |
| 7/17 | 2,580 | 2,777 | 2,513 | 2,734 | +192 | +7.6 | 1,704,900 |
| 7/10 | 2,669 | 2,736 | 2,525 | 2,542 | -127 | -4.8 | 1,338,900 |
| 7/3 | 2,773 | 2,800 | 2,608 | 2,669 | -151 | -5.4 | 1,895,800 |
| 6/26 | 2,891 | 2,946 | 2,775 | 2,820 | -77 | -2.7 | 1,115,200 |
| 6/19 | 2,922 | 2,934 | 2,727 | 2,897 | -45 | -1.5 | 1,863,200 |
| 6/12 | 3,130 | 3,245 | 2,789 | 2,942 | -118 | -3.9 | 1,595,600 |
| 6/5 | 2,895 | 3,220 | 2,862 | 3,060 | +154 | +5.3 | 1,487,700 |
| 5/29 | 2,967 | 3,165 | 2,887 | 2,906 | +65 | +2.3 | 1,940,600 |
| 5/22 | 2,542 | 2,995 | 2,515 | 2,841 | +299 | +11.8 | 2,781,200 |
| 5/15 | 2,490 | 2,714 | 2,326 | 2,542 | +102 | +4.2 | 2,665,300 |
| 5/8 | 2,420 | 2,459 | 2,285 | 2,440 | +4 | +0.2 | 929,100 |
| 5/1 | 2,181 | 2,496 | 2,136 | 2,436 | +302 | +14.2 | 1,401,200 |
| 4/24 | 2,170 | 2,232 | 2,039 | 2,134 | -62 | -2.8 | 1,243,800 |
| 4/17 | 2,033 | 2,313 | 1,965 | 2,196 | +168 | +8.3 | 1,547,300 |
| 4/10 | 1,681 | 2,140 | 1,620 | 2,028 | +341 | +20.2 | 3,053,300 |
| 4/3 | 2,037 | 2,161 | 1,672 | 1,687 | -523 | -23.7 | 2,738,600 |
| 3/27 | 1,765 | 2,361 | 1,736 | 2,210 | +405 | +22.4 | 3,335,900 |
| 3/19 | 2,375 | 2,378 | 1,770 | 1,805 | -569 | -24.0 | 3,014,200 |
| 3/13 | 2,786 | 2,820 | 2,186 | 2,374 | -490 | -17.1 | 2,584,100 |
| 3/6 | 2,976 | 3,170 | 2,845 | 2,864 | -112 | -3.8 | 2,128,100 |
| 2/28 | 3,310 | 3,390 | 2,952 | 2,976 | -459 | -13.4 | 3,043,900 |
▶︎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
