！決算発表予定日 2024/05/15
9220東証S信用
業種 サービス業
エフビー介護サービス 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 |
|---|---|
| 1,188 (23/05/15) | 1,000 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,188 (24/01/04) | 1,084 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,098 | 1,109 | 1,098 | 1,105 | -2 | -0.2 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,106 | 1,107 | 1,104 | 1,107 | +1 | +0.1 | 600 |
| 4/24 | 1,103 | 1,107 | 1,093 | 1,106 | +3 | +0.3 | 1,400 |
| 4/23 | 1,098 | 1,104 | 1,098 | 1,103 | +4 | +0.4 | 600 |
| 4/22 | 1,094 | 1,099 | 1,094 | 1,099 | +5 | +0.5 | 600 |
| 4/19 | 1,101 | 1,101 | 1,085 | 1,094 | -7 | -0.6 | 3,400 |
| 4/18 | 1,101 | 1,104 | 1,101 | 1,101 | 0 | 0.0 | 600 |
| 4/17 | 1,109 | 1,109 | 1,101 | 1,101 | -11 | -1.0 | 2,000 |
| 4/16 | 1,109 | 1,114 | 1,103 | 1,112 | +3 | +0.3 | 1,500 |
| 4/15 | 1,107 | 1,109 | 1,105 | 1,109 | +2 | +0.2 | 1,700 |
| 4/12 | 1,110 | 1,119 | 1,107 | 1,107 | 0 | 0.0 | 400 |
| 4/11 | 1,101 | 1,109 | 1,098 | 1,107 | -1 | -0.1 | 1,700 |
| 4/10 | 1,100 | 1,109 | 1,099 | 1,108 | +4 | +0.4 | 3,600 |
| 4/9 | 1,103 | 1,104 | 1,098 | 1,104 | +1 | +0.1 | 1,500 |
| 4/8 | 1,119 | 1,119 | 1,099 | 1,103 | -4 | -0.4 | 3,500 |
| 4/5 | 1,112 | 1,115 | 1,107 | 1,107 | -5 | -0.5 | 1,200 |
| 4/4 | 1,116 | 1,116 | 1,111 | 1,112 | -1 | -0.1 | 3,100 |
| 4/3 | 1,123 | 1,124 | 1,113 | 1,113 | -11 | -1.0 | 1,200 |
| 4/2 | 1,118 | 1,124 | 1,118 | 1,124 | +1 | +0.1 | 200 |
| 4/1 | 1,125 | 1,132 | 1,123 | 1,123 | -9 | -0.8 | 4,100 |
| 3/29 | 1,133 | 1,141 | 1,130 | 1,132 | -13 | -1.1 | 3,300 |
| 3/28 | 1,130 | 1,145 | 1,130 | 1,145 | +5 | +0.4 | 1,400 |
| 3/27 | 1,118 | 1,140 | 1,118 | 1,140 | +11 | +1.0 | 2,900 |
| 3/26 | 1,138 | 1,138 | 1,129 | 1,129 | -2 | -0.2 | 1,900 |
| 3/25 | 1,121 | 1,135 | 1,121 | 1,131 | +12 | +1.1 | 2,000 |
| 3/22 | 1,117 | 1,119 | 1,117 | 1,119 | -5 | -0.4 | 200 |
| 3/21 | 1,118 | 1,124 | 1,114 | 1,124 | +6 | +0.5 | 2,000 |
| 3/19 | 1,109 | 1,118 | 1,109 | 1,118 | +9 | +0.8 | 1,900 |
| 3/18 | 1,102 | 1,119 | 1,102 | 1,109 | +1 | +0.1 | 3,700 |
| 3/15 | 1,103 | 1,110 | 1,103 | 1,108 | +5 | +0.5 | 500 |
| 3/14 | 1,102 | 1,103 | 1,102 | 1,103 | +1 | +0.1 | 1,100 |
▶︎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