7370東証G貸借
業種 サービス業
Enjin 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 |
---|---|
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,019 | 1,021 | 1,014 | 1,016 | -5 | -0.5 | 4,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 1,018 | 1,035 | 1,009 | 1,027 | +10 | +1.0 | 23,200 |
3/11 | 1,040 | 1,043 | 1,014 | 1,017 | -24 | -2.3 | 57,900 |
3/8 | 1,034 | 1,044 | 1,031 | 1,041 | -6 | -0.6 | 27,200 |
3/7 | 1,067 | 1,067 | 1,040 | 1,047 | -21 | -2.0 | 22,000 |
3/6 | 1,036 | 1,073 | 1,030 | 1,068 | +38 | +3.7 | 48,200 |
3/5 | 1,058 | 1,058 | 1,021 | 1,030 | -8 | -0.8 | 65,700 |
3/4 | 1,051 | 1,055 | 1,033 | 1,038 | -12 | -1.1 | 23,000 |
3/1 | 1,059 | 1,065 | 1,038 | 1,050 | -1 | -0.1 | 25,400 |
2/29 | 1,073 | 1,073 | 1,036 | 1,051 | -22 | -2.1 | 33,400 |
2/28 | 1,043 | 1,074 | 1,043 | 1,073 | +30 | +2.9 | 46,600 |
2/27 | 1,033 | 1,049 | 1,028 | 1,043 | +18 | +1.8 | 43,000 |
2/26 | 1,034 | 1,040 | 1,025 | 1,025 | -4 | -0.4 | 26,900 |
2/22 | 1,048 | 1,052 | 1,012 | 1,029 | -4 | -0.4 | 45,500 |
2/21 | 1,062 | 1,064 | 1,033 | 1,033 | -29 | -2.7 | 45,500 |
2/20 | 1,075 | 1,075 | 1,055 | 1,062 | 0 | 0.0 | 20,400 |
2/19 | 1,037 | 1,063 | 1,035 | 1,062 | +24 | +2.3 | 27,600 |
2/16 | 1,033 | 1,044 | 1,012 | 1,038 | +1 | +0.1 | 70,200 |
2/15 | 1,068 | 1,068 | 1,037 | 1,037 | -13 | -1.2 | 21,400 |
2/14 | 1,070 | 1,079 | 1,044 | 1,050 | -36 | -3.3 | 58,100 |
2/13 | 1,093 | 1,096 | 1,076 | 1,086 | +1 | +0.1 | 26,200 |
2/9 | 1,080 | 1,101 | 1,080 | 1,085 | +5 | +0.5 | 19,000 |
2/8 | 1,090 | 1,090 | 1,072 | 1,080 | -15 | -1.4 | 26,900 |
2/7 | 1,105 | 1,109 | 1,088 | 1,095 | -13 | -1.2 | 39,600 |
2/6 | 1,126 | 1,126 | 1,106 | 1,108 | -17 | -1.5 | 19,800 |
2/5 | 1,110 | 1,132 | 1,104 | 1,125 | +17 | +1.5 | 23,100 |
2/2 | 1,117 | 1,123 | 1,102 | 1,108 | -9 | -0.8 | 42,500 |
▶︎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