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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,017 | 1,023 | 1,014 | 1,016 | -6 | -0.6 | 16,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,100 | 1,100 | 978 | 1,022 | -68 | -6.2 | 621,100 |
| 24/03 | 1,059 | 1,123 | 1,009 | 1,090 | +39 | +3.7 | 611,000 |
| 24/02 | 1,115 | 1,132 | 1,012 | 1,051 | -75 | -6.7 | 664,100 |
| 24/01 | 1,011 | 1,200 | 997 | 1,126 | +96 | +9.3 | 1,032,800 |
| 23/12 | 1,123 | 1,163 | 1,007 | 1,030 | -81 | -7.3 | 1,352,800 |
| 23/11 | 1,015 | 1,174 | 1,002 | 1,111 | +108 | +10.8 | 1,164,800 |
| 23/10 | 1,139 | 1,177 | 989 | 1,003 | -135 | -11.9 | 2,024,300 |
| 23/09 | 1,221 | 1,263 | 1,090 | 1,138 | -96 | -7.8 | 1,332,000 |
| 23/08 | 1,379 | 1,390 | 1,157 | 1,234 | -128 | -9.4 | 1,313,600 |
| 23/07 | 1,188 | 1,480 | 1,177 | 1,362 | +181 | +15.3 | 5,116,600 |
| 23/06 | 1,106 | 1,297 | 1,054 | 1,181 | +58 | +5.2 | 2,576,500 |
| 23/05 | 1,110 | 1,178 | 1,092 | 1,123 | +13 | +1.2 | 1,066,400 |
| 23/04 | 1,225 | 1,243 | 1,068 | 1,110 | -106 | -8.7 | 2,532,400 |
| 23/03 | 1,663 | 1,769 | 1,167 | 1,216 | -464 | -27.6 | 2,918,400 |
| 23/02 | 1,657 | 1,715 | 1,500 | 1,680 | +25 | +1.5 | 1,414,000 |
| 23/01 | 1,831 | 1,925 | 1,607 | 1,655 | -165 | -9.1 | 2,271,100 |
| 22/12 | 2,080 | 2,095 | 1,762 | 1,820 | -230 | -11.2 | 1,589,800 |
| 22/11 | 2,044 | 2,164 | 1,881 | 2,050 | +6 | +0.3 | 2,496,800 |
| 22/10 | 2,683 | 2,945 | 1,957 | 2,044 | -684 | -25.1 | 5,696,300 |
| 22/09 | 2,881 | 2,914 | 2,556 | 2,728 | -192 | -6.6 | 1,594,100 |
| 22/08 | 3,135 | 3,220 | 2,909 | 2,920 | -250 | -7.9 | 2,820,300 |
| 22/07 | 2,557 | 3,390 | 2,435 | 3,170 | +569 | +21.9 | 7,002,000 |
| 22/06 | 2,815 | 2,890 | 2,353 | 2,601 | -225 | -8.0 | 2,250,400 |
| 22/05 | 2,368 | 3,015 | 2,358 | 2,826 | +423 | +17.6 | 4,229,400 |
| 22/04 | 3,205 | 3,520 | 2,385 | 2,403 | -872 | -26.6 | 9,531,700 |
| 22/03 | 2,910 | 3,515 | 2,593 | 3,275 | +430 | +15.1 | 19,985,000 |
| 22/02 | 2,900 | 3,295 | 2,640 | 2,845 | +65 | +2.3 | 33,610,500 |
| 22/01 | 2,339 | 2,930 | 1,880 | 2,780 | +541 | +24.2 | 42,692,600 |
| 21/12 | 2,227 | 2,346 | 1,919 | 2,239 | +34 | +1.5 | 3,847,700 |
| 21/11 | 2,780 | 2,897 | 2,197 | 2,205 | -557 | -20.2 | 5,251,700 |
▶︎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