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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 3,865 | 3,925 | 3,395 | 3,435 | -550 | -13.8 | 4,134,000 |
| 2/14 | 4,645 | 4,650 | 3,750 | 3,985 | -665 | -14.3 | 1,948,400 |
| 2/7 | 4,275 | 4,790 | 4,265 | 4,650 | +235 | +5.3 | 928,900 |
| 1/31 | 4,425 | 4,485 | 4,250 | 4,415 | -50 | -1.1 | 911,600 |
| 1/24 | 4,830 | 4,865 | 4,445 | 4,465 | -355 | -7.4 | 875,100 |
| 1/17 | 4,915 | 4,960 | 4,760 | 4,820 | -20 | -0.4 | 641,500 |
| 1/10 | 4,680 | 4,905 | 4,650 | 4,840 | +65 | +1.4 | 833,400 |
| 12/30 | 4,800 | 4,840 | 4,765 | 4,775 | -15 | -0.3 | 146,200 |
| 12/27 | 4,920 | 4,980 | 4,775 | 4,790 | -230 | -4.6 | 792,700 |
| 12/20 | 5,300 | 5,400 | 4,945 | 5,020 | -240 | -4.6 | 877,800 |
| 12/13 | 5,200 | 5,350 | 5,140 | 5,260 | +100 | +1.9 | 783,200 |
| 12/6 | 5,150 | 5,200 | 4,985 | 5,160 | +50 | +1.0 | 545,200 |
| 11/29 | 5,160 | 5,290 | 5,070 | 5,110 | -50 | -1.0 | 1,105,900 |
| 11/22 | 5,220 | 5,280 | 5,010 | 5,160 | -60 | -1.2 | 1,018,100 |
| 11/15 | 4,960 | 5,490 | 4,910 | 5,220 | +225 | +4.5 | 1,569,600 |
| 11/8 | 4,865 | 5,080 | 4,795 | 4,995 | +175 | +3.6 | 1,081,600 |
| 11/1 | 4,630 | 4,835 | 4,435 | 4,820 | +160 | +3.4 | 1,553,300 |
| 10/25 | 4,275 | 4,675 | 4,275 | 4,660 | +415 | +9.8 | 971,200 |
| 10/18 | 4,000 | 4,270 | 3,990 | 4,245 | +310 | +7.9 | 957,100 |
| 10/11 | 4,070 | 4,135 | 3,910 | 3,935 | -75 | -1.9 | 1,089,400 |
| 10/4 | 4,105 | 4,230 | 3,960 | 4,010 | -165 | -4.0 | 1,155,100 |
| 9/27 | 4,280 | 4,365 | 4,090 | 4,175 | -165 | -3.8 | 892,000 |
| 9/20 | 4,145 | 4,370 | 4,105 | 4,340 | +205 | +5.0 | 1,127,200 |
| 9/13 | 3,875 | 4,160 | 3,700 | 4,135 | +310 | +8.1 | 1,275,400 |
| 9/6 | 3,870 | 3,870 | 3,635 | 3,825 | -135 | -3.4 | 1,092,500 |
| 8/30 | 3,760 | 3,965 | 3,735 | 3,960 | +75 | +1.9 | 898,200 |
| 8/23 | 3,825 | 3,995 | 3,755 | 3,885 | +70 | +1.8 | 1,335,800 |
| 8/16 | 3,755 | 3,985 | 3,685 | 3,815 | -55 | -1.4 | 1,451,100 |
| 8/9 | 4,325 | 4,325 | 3,855 | 3,870 | -515 | -11.7 | 2,251,700 |
| 8/2 | 4,460 | 4,575 | 4,320 | 4,385 | -60 | -1.4 | 1,110,400 |
▶︎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
