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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,014 | 1,023 | 1,013 | 1,016 | +6 | +0.6 | 24,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 994 | 1,019 | 989 | 1,010 | +21 | +2.1 | 112,500 |
| 4/19 | 1,021 | 1,029 | 978 | 989 | -63 | -6.0 | 317,900 |
| 4/12 | 1,052 | 1,065 | 1,038 | 1,052 | +10 | +1.0 | 85,800 |
| 4/5 | 1,100 | 1,100 | 1,032 | 1,042 | -48 | -4.4 | 96,700 |
| 3/29 | 1,100 | 1,123 | 1,068 | 1,090 | -5 | -0.5 | 125,600 |
| 3/22 | 1,031 | 1,095 | 1,028 | 1,095 | +66 | +6.4 | 111,300 |
| 3/15 | 1,040 | 1,045 | 1,009 | 1,029 | -12 | -1.2 | 162,600 |
| 3/8 | 1,051 | 1,073 | 1,021 | 1,041 | -9 | -0.9 | 186,100 |
| 3/1 | 1,034 | 1,074 | 1,025 | 1,050 | +21 | +2.0 | 175,300 |
| 2/22 | 1,037 | 1,075 | 1,012 | 1,029 | -9 | -0.9 | 139,000 |
| 2/16 | 1,093 | 1,096 | 1,012 | 1,038 | -47 | -4.3 | 175,900 |
| 2/9 | 1,110 | 1,132 | 1,072 | 1,085 | -23 | -2.1 | 128,400 |
| 2/2 | 1,161 | 1,163 | 1,100 | 1,108 | -53 | -4.6 | 136,000 |
| 1/26 | 1,157 | 1,185 | 1,134 | 1,161 | +15 | +1.3 | 163,400 |
| 1/19 | 1,036 | 1,200 | 1,025 | 1,146 | +106 | +10.2 | 494,700 |
| 1/12 | 1,034 | 1,061 | 1,014 | 1,040 | +24 | +2.4 | 191,500 |
| 1/5 | 1,011 | 1,056 | 997 | 1,016 | -14 | -1.4 | 118,100 |
| 12/29 | 1,048 | 1,067 | 1,007 | 1,030 | -26 | -2.5 | 435,400 |
| 12/22 | 1,075 | 1,103 | 1,028 | 1,056 | -29 | -2.7 | 305,300 |
| 12/15 | 1,091 | 1,107 | 1,053 | 1,085 | +6 | +0.6 | 221,300 |
| 12/8 | 1,118 | 1,163 | 1,066 | 1,079 | -37 | -3.3 | 338,300 |
| 12/1 | 1,119 | 1,140 | 1,093 | 1,116 | -3 | -0.3 | 214,400 |
| 11/24 | 1,157 | 1,174 | 1,119 | 1,119 | -38 | -3.3 | 169,900 |
| 11/17 | 1,053 | 1,159 | 1,018 | 1,157 | +102 | +9.7 | 515,600 |
| 11/10 | 1,043 | 1,077 | 1,031 | 1,055 | +23 | +2.2 | 201,900 |
| 11/2 | 1,002 | 1,039 | 989 | 1,032 | +13 | +1.3 | 271,300 |
| 10/27 | 1,075 | 1,082 | 998 | 1,019 | -82 | -7.5 | 486,100 |
| 10/20 | 1,064 | 1,177 | 1,063 | 1,101 | +47 | +4.5 | 643,500 |
| 10/13 | 1,058 | 1,089 | 1,035 | 1,054 | +6 | +0.6 | 381,700 |
| 10/6 | 1,139 | 1,155 | 1,036 | 1,048 | -90 | -7.9 | 357,200 |
▶︎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