7370東証G貸借
業種 サービス業
Ｅｎｊｉｎ 株価時系列データ
PTS
1,008.1
円
(13:21)
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 |
|---|---|
| 1,480 (23/07/20) | 978 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,200 (24/01/18) | 978 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,018 | 1,019 | 1,005 | 1,012 | +1 | +0.1 | 7,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,005 | 1,016 | 1,005 | 1,011 | +7 | +0.7 | 12,600 |
| 4/23 | 1,008 | 1,015 | 997 | 1,004 | +11 | +1.1 | 29,800 |
| 4/22 | 994 | 1,001 | 989 | 993 | +4 | +0.4 | 39,700 |
| 4/19 | 1,000 | 1,005 | 978 | 989 | -19 | -1.9 | 94,500 |
| 4/18 | 991 | 1,009 | 991 | 1,008 | +7 | +0.7 | 17,500 |
| 4/17 | 1,007 | 1,010 | 984 | 1,001 | -4 | -0.4 | 71,500 |
| 4/16 | 1,010 | 1,015 | 1,005 | 1,005 | -16 | -1.6 | 62,900 |
| 4/15 | 1,021 | 1,029 | 1,007 | 1,021 | -31 | -3.0 | 71,500 |
| 4/12 | 1,050 | 1,065 | 1,041 | 1,052 | +11 | +1.1 | 31,400 |
| 4/11 | 1,050 | 1,056 | 1,040 | 1,041 | -6 | -0.6 | 20,100 |
| 4/10 | 1,057 | 1,057 | 1,047 | 1,047 | -2 | -0.2 | 6,200 |
| 4/9 | 1,058 | 1,060 | 1,044 | 1,049 | -4 | -0.4 | 7,000 |
| 4/8 | 1,052 | 1,065 | 1,038 | 1,053 | +11 | +1.1 | 21,100 |
| 4/5 | 1,041 | 1,048 | 1,032 | 1,042 | -14 | -1.3 | 18,100 |
| 4/4 | 1,050 | 1,059 | 1,039 | 1,056 | +18 | +1.7 | 12,000 |
| 4/3 | 1,044 | 1,066 | 1,035 | 1,038 | -8 | -0.8 | 15,300 |
| 4/2 | 1,072 | 1,072 | 1,044 | 1,046 | -26 | -2.4 | 27,900 |
| 4/1 | 1,100 | 1,100 | 1,071 | 1,072 | -18 | -1.7 | 23,400 |
| 3/29 | 1,084 | 1,123 | 1,081 | 1,090 | +9 | +0.8 | 60,500 |
| 3/28 | 1,086 | 1,090 | 1,078 | 1,081 | -5 | -0.5 | 9,700 |
| 3/27 | 1,077 | 1,092 | 1,077 | 1,086 | +11 | +1.0 | 17,300 |
| 3/26 | 1,086 | 1,089 | 1,068 | 1,075 | -7 | -0.7 | 15,300 |
| 3/25 | 1,100 | 1,101 | 1,080 | 1,082 | -13 | -1.2 | 22,800 |
| 3/22 | 1,088 | 1,095 | 1,072 | 1,095 | +7 | +0.6 | 28,400 |
| 3/21 | 1,051 | 1,088 | 1,050 | 1,088 | +44 | +4.2 | 38,800 |
| 3/19 | 1,045 | 1,054 | 1,040 | 1,044 | -1 | -0.1 | 19,900 |
| 3/18 | 1,031 | 1,045 | 1,028 | 1,045 | +16 | +1.6 | 24,200 |
| 3/15 | 1,038 | 1,045 | 1,022 | 1,029 | -10 | -1.0 | 22,300 |
| 3/14 | 1,039 | 1,044 | 1,027 | 1,039 | +1 | +0.1 | 21,200 |
| 3/13 | 1,031 | 1,041 | 1,015 | 1,038 | +11 | +1.1 | 38,000 |
▶︎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